Stockint.com

Loading a wholistic market research tool


Research

Stock History for: COMPUSOFT, Compucom Software Limited, INE453B01029, Listing: 02-Mar-2012

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 31.8 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 12-Dec-2024 Bumper: -; Drift%: -
Industry: Other Consumer Services Face Value: 2; VWAP21: Low52 Price: 15.94 Barrier: 17.91; Drift%: 0.61
Basic Industry: Education Total Equity: 79,125,188 Low52 Date: 07-Apr-2025 SHP: 70.96 / 0.0 / 0.02 / 29.03
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 29.45 / 16.46 Month: 20.75 / 17.6 Week: 19.08 / 18.06 Day: 18.55 / 17.64 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 17.65 18.55 17.64 18.02 18.06 4.22 142.58 44,409 5.24 30,860 4.86 0.06 13
2 11-Nov 17.90 17.91 17.20 17.29 17.42 -3.25 136.81 68,419 8.07 40,529 6.38 0.07 18
3 10-Nov 18.45 18.45 17.35 17.87 17.86 -2.83 141.40 51,777 6.10 28,631 4.51 0.05 12
4 07-Nov 18.64 18.64 17.81 18.39 18.31 -0.38 145.51 10,501 1.24 7,869 1.24 0.01 3
5 06-Nov 18.21 18.80 18.21 18.46 18.47 0.11 146.07 15,882 1.87 10,700 1.68 0.02 5
6 04-Nov 18.46 18.69 18.30 18.44 18.41 -0.11 145.91 14,028 1.65 10,388 1.64 0.02 5
7 03-Nov 18.78 18.78 18.33 18.46 18.52 -0.65 146.07 10,044 1.18 7,342 1.16 0.01 3
8 31-Oct 18.51 18.74 18.49 18.58 18.56 0.38 147.01 8,481 1.00 6,352 1.00 0.01 3
9 30-Oct 18.68 18.80 18.41 18.51 18.60 -0.43 146.46 26,611 3.14 19,981 3.15 0.04 9
10 29-Oct 18.60 18.85 18.38 18.59 18.68 1.14 147.09 15,419 1.82 10,859 1.71 0.02 5
11 28-Oct 18.79 19.08 18.06 18.38 18.61 -1.61 145.43 26,978 3.18 18,826 2.96 0.04 8
12 27-Oct 19.08 19.08 18.60 18.68 18.75 -0.90 147.81 14,289 1.68 9,437 1.49 0.02 4
13 24-Oct 18.99 18.99 18.45 18.85 18.81 0.75 149.15 28,268 3.33 18,370 2.89 0.03 8
14 23-Oct 18.65 19.00 18.53 18.71 18.74 -0.32 148.04 20,264 2.39 14,679 2.31 0.03 6
15 21-Oct 18.56 19.00 18.56 18.77 18.76 -0.11 148.52 11,186 1.32 7,316 1.15 0.01 3
16 20-Oct 19.22 19.22 18.62 18.79 18.85 -0.16 148.68 18,087 2.13 13,407 2.11 0.03 6
17 17-Oct 18.52 19.41 18.52 18.82 19.10 0.37 148.91 25,831 3.05 13,957 2.20 0.03 6
18 16-Oct 18.77 18.99 18.52 18.75 18.72 -0.11 148.36 11,833 1.40 8,284 1.30 0.02 4
19 15-Oct 18.68 19.09 18.68 18.77 18.83 0.48 148.52 13,699 1.62 7,920 1.25 0.01 3
20 14-Oct 19.00 19.26 18.50 18.68 18.83 -1.89 147.81 34,257 4.04 27,983 4.40 0.05 12
21 13-Oct 19.38 19.38 19.00 19.04 19.10 -0.57 150.65 16,948 2.00 12,129 1.91 0.02 5
22 10-Oct 18.95 19.98 18.95 19.15 19.35 1.06 151.52 28,610 3.37 18,724 2.95 0.04 8
23 09-Oct 19.00 19.32 18.62 18.95 18.94 -0.26 149.94 18,562 2.19 14,764 2.32 0.03 6
24 08-Oct 19.79 19.79 18.60 19.00 19.10 -2.16 150.00 28,596 3.37 21,250 3.34 0.04 9
25 07-Oct 19.19 19.58 19.05 19.42 19.32 1.20 153.66 26,001 3.07 18,970 2.99 0.04 8
26 06-Oct 19.63 19.89 18.75 19.19 19.33 -2.54 151.84 28,142 3.32 20,898 3.29 0.04 9
27 03-Oct 19.07 20.50 18.96 19.69 19.69 3.25 155.80 84,927 10.01 53,673 8.45 0.11 23
28 01-Oct 18.19 19.39 18.19 19.07 18.96 4.84 150.89 70,120 8.27 37,804 5.95 0.07 16
29 30-Sep 18.10 18.77 18.10 18.19 18.34 -1.68 143.93 21,192 2.50 15,712 2.47 0.03 7
30 29-Sep 18.70 18.80 18.40 18.50 18.63 0.11 146.38 26,888 3.17 21,534 3.39 0.04 9
31 26-Sep 19.09 19.09 17.60 18.48 18.51 -2.33 146.22 61,174 7.21 41,837 6.59 0.08 18
32 25-Sep 19.75 19.75 18.61 18.92 19.17 -2.07 149.70 34,961 4.12 21,570 3.40 0.04 9
33 24-Sep 19.33 19.97 19.21 19.32 19.54 -1.18 152.87 30,900 3.64 20,735 3.26 0.04 9
34 23-Sep 19.88 19.88 19.33 19.55 19.57 -0.36 154.69 12,079 1.42 10,536 1.66 0.02 5
35 22-Sep 20.18 20.18 19.28 19.62 19.78 -1.56 155.24 46,343 5.46 29,406 4.63 0.06 13
36 19-Sep 19.99 20.01 19.90 19.93 19.94 0.30 157.70 19,283 2.27 16,427 2.59 0.03 7
37 18-Sep 19.90 20.35 19.83 19.87 19.96 -0.25 157.22 22,414 2.64 12,618 1.99 0.03 5
38 17-Sep 20.40 20.49 19.86 19.92 20.12 -0.50 157.62 63,164 7.45 34,155 5.38 0.07 15
39 16-Sep 20.27 20.34 19.98 20.02 20.08 0.20 158.41 14,248 1.68 12,248 1.93 0.02 5
40 15-Sep 20.07 20.45 19.41 19.98 19.89 -0.45 158.09 26,440 3.12 19,920 3.14 0.04 9
41 12-Sep 20.25 20.75 20.00 20.07 20.25 -0.15 158.80 40,569 4.78 27,493 4.33 0.06 12
42 11-Sep 20.19 20.30 19.62 20.10 20.09 0.05 159.04 15,364 1.81 11,873 1.87 0.02 5
43 10-Sep 20.09 20.34 19.75 20.09 20.12 1.21 158.96 20,029 2.36 12,582 1.98 0.03 5
44 09-Sep 19.97 20.00 19.69 19.85 19.88 0.40 157.06 24,740 2.92 17,809 2.80 0.04 8
45 08-Sep 19.55 20.40 19.20 19.77 19.81 2.97 156.43 70,346 8.29 31,024 4.88 0.06 13
46 05-Sep 19.47 19.50 18.98 19.20 19.17 0.37 151.92 31,213 3.68 14,930 2.35 0.03 6
47 04-Sep 19.36 19.52 19.01 19.13 19.25 -1.19 151.37 15,851 1.87 11,993 1.89 0.02 5
48 03-Sep 19.14 19.44 19.14 19.36 19.35 1.15 153.19 13,544 1.60 11,568 1.82 0.02 5
49 02-Sep 19.84 19.84 19.00 19.14 19.37 0.47 151.45 24,431 2.88 13,603 2.14 0.03 6
50 01-Sep 18.93 19.52 18.86 19.05 19.07 0.63 150.73 32,760 3.86 14,968 2.36 0.03 7
51 29-Aug 18.82 19.33 18.80 18.93 19.03 0.69 149.78 15,816 1.86 10,480 1.65 0.02 5
52 28-Aug 18.46 19.59 18.46 18.80 19.02 -2.69 148.76 49,678 5.86 25,762 4.06 0.05 11
53 26-Aug 19.40 19.74 19.26 19.32 19.46 -2.37 152.87 22,157 2.61 14,881 2.34 0.03 6
54 25-Aug 19.78 20.43 19.70 19.79 19.84 -1.54 156.59 35,366 4.17 24,722 3.89 0.05 11
55 22-Aug 20.12 20.39 20.01 20.10 20.15 -0.10 159.04 27,792 3.28 15,112 2.38 0.03 7
56 21-Aug 19.81 20.37 19.81 20.12 20.17 0.30 159.20 14,017 1.65 8,461 1.33 0.02 4
57 20-Aug 20.07 20.50 20.01 20.06 20.17 -0.05 158.73 33,380 3.94 24,200 3.81 0.05 11
58 19-Aug 20.65 20.65 19.75 20.07 20.26 -0.99 158.80 40,862 4.82 20,547 3.23 0.04 9
59 18-Aug 20.15 20.82 20.15 20.27 20.41 1.15 160.39 43,831 5.17 30,165 4.75 0.06 13
60 14-Aug 20.26 20.39 20.01 20.04 20.22 -0.79 158.57 18,203 2.15 14,698 2.31 0.03 6
61 13-Aug 20.22 20.39 20.14 20.20 20.25 0.40 159.83 23,458 2.77 14,173 2.23 0.03 6
62 12-Aug 20.40 21.89 19.81 20.12 20.72 -1.42 159.20 189,982 22.40 51,029 8.03 0.11 22
63 11-Aug 20.68 20.78 20.01 20.41 20.28 0.25 161.49 26,480 3.12 14,289 2.25 0.03 6
64 08-Aug 21.00 21.40 20.28 20.36 20.76 -1.31 161.10 34,975 4.12 11,441 1.80 0.02 5
65 07-Aug 20.51 21.94 19.53 20.63 20.57 3.30 163.24 96,362 11.36 52,000 8.19 0.11 23
66 06-Aug 20.60 20.96 19.69 19.97 20.20 -1.24 158.01 32,501 3.83 18,947 2.98 0.04 8
67 05-Aug 20.26 20.65 20.02 20.22 20.31 0.65 159.99 44,748 5.28 25,734 4.05 0.05 11

Similar Stocks: NIITMTS    APTECHT    CLEDUCATE    COMPUSOFT    GLOBAL    KEEPLEARN    LCCINFOTEC    NIITLTD    TREEHOUSE    ZEELEARN    ARIHANTACA    DRONE    VINSYS    CPCAP    MTEDUCARE   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com