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: 41.5 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 12-Sep-2024 Bumper: -; Drift%: -
Industry: Other Consumer Services Face Value: 2; VWAP21: Low52 Price: 15.94 Barrier: 21.0; Drift%: -11.7
Basic Industry: Education Total Equity: 79,125,188 Low52 Date: 07-Apr-2025 SHP: 70.89 / 0.01 / 0.02 / 29.09
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 29.45 / 16.46 Month: 23.5 / 20.18 Week: 21.89 / 19.81 Day: 19.59 / 18.46 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 18.46 19.59 18.46 18.80 19.02 -2.69 148.76 49,678 3.54 25,762 3.64 0.05 11
2 26-Aug 19.40 19.74 19.26 19.32 19.46 -2.37 152.87 22,157 1.58 14,881 2.11 0.03 6
3 25-Aug 19.78 20.43 19.70 19.79 19.84 -1.54 156.59 35,366 2.52 24,722 3.50 0.05 11
4 22-Aug 20.12 20.39 20.01 20.10 20.15 -0.10 159.04 27,792 1.98 15,112 2.14 0.03 7
5 21-Aug 19.81 20.37 19.81 20.12 20.17 0.30 159.20 14,017 1.00 8,461 1.20 0.02 4
6 20-Aug 20.07 20.50 20.01 20.06 20.17 -0.05 158.73 33,380 2.38 24,200 3.42 0.05 11
7 19-Aug 20.65 20.65 19.75 20.07 20.26 -0.99 158.80 40,862 2.91 20,547 2.91 0.04 9
8 18-Aug 20.15 20.82 20.15 20.27 20.41 1.15 160.39 43,831 3.13 30,165 4.27 0.06 13
9 14-Aug 20.26 20.39 20.01 20.04 20.22 -0.79 158.57 18,203 1.30 14,698 2.08 0.03 6
10 13-Aug 20.22 20.39 20.14 20.20 20.25 0.40 159.83 23,458 1.67 14,173 2.01 0.03 6
11 12-Aug 20.40 21.89 19.81 20.12 20.72 -1.42 159.20 189,982 13.55 51,029 7.22 0.11 22
12 11-Aug 20.68 20.78 20.01 20.41 20.28 0.25 161.49 26,480 1.89 14,289 2.02 0.03 6
13 08-Aug 21.00 21.40 20.28 20.36 20.76 -1.31 161.10 34,975 2.50 11,441 1.62 0.02 5
14 07-Aug 20.51 21.94 19.53 20.63 20.57 3.30 163.24 96,362 6.87 52,000 7.36 0.11 23
15 06-Aug 20.60 20.96 19.69 19.97 20.20 -1.24 158.01 32,501 2.32 18,947 2.68 0.04 8
16 05-Aug 20.26 20.65 20.02 20.22 20.31 0.65 159.99 44,748 3.19 25,734 3.64 0.05 11
17 04-Aug 19.82 21.00 19.82 20.09 20.13 -0.79 158.96 66,581 4.75 34,950 4.94 0.07 15
18 01-Aug 20.58 21.20 19.30 20.25 20.20 -1.60 160.23 105,264 7.51 42,001 5.94 0.08 18
19 31-Jul 20.53 20.97 20.18 20.58 20.50 -3.33 162.84 93,231 6.65 53,283 7.54 0.11 23
20 30-Jul 21.35 21.73 20.92 21.29 21.37 -0.28 168.46 23,652 1.69 14,919 2.11 0.03 6
21 29-Jul 20.75 22.95 20.21 21.35 21.57 5.07 168.93 122,606 8.75 41,991 5.94 0.09 18
22 28-Jul 21.00 21.45 20.25 20.32 20.65 -3.65 160.78 28,362 2.02 15,739 2.23 0.03 7
23 25-Jul 21.58 21.90 21.00 21.09 21.32 -2.27 166.88 37,554 2.68 18,227 2.58 0.04 8
24 24-Jul 21.70 21.99 21.50 21.58 21.72 -1.01 170.75 36,622 2.61 11,886 1.68 0.03 5
25 23-Jul 22.50 22.50 21.70 21.80 21.92 -0.14 172.49 55,130 3.93 27,234 3.85 0.06 12
26 22-Jul 21.73 22.09 21.71 21.83 21.89 -0.37 172.73 27,787 1.98 7,067 1.00 0.02 3
27 21-Jul 21.90 22.30 21.69 21.91 21.92 0.00 173.36 54,497 3.89 44,465 6.29 0.10 19
28 18-Jul 21.95 22.27 21.67 21.91 21.94 -1.62 173.36 34,538 2.46 16,781 2.37 0.04 7
29 17-Jul 22.64 23.20 22.07 22.27 22.45 0.23 176.21 68,416 4.88 29,747 4.21 0.07 13
30 16-Jul 21.35 23.50 21.26 22.22 22.68 4.07 175.82 388,395 27.71 138,250 19.56 0.31 60
31 15-Jul 21.06 21.50 21.06 21.35 21.32 1.18 168.93 32,655 2.33 20,255 2.87 0.04 9
32 14-Jul 21.11 21.66 21.06 21.10 21.22 -0.28 166.95 35,522 2.53 16,328 2.31 0.03 7
33 11-Jul 21.78 21.78 21.02 21.16 21.41 -1.26 167.43 28,842 2.06 13,113 1.86 0.03 6
34 10-Jul 21.40 22.29 21.21 21.43 21.52 -0.28 169.57 54,210 3.87 28,791 4.07 0.06 13
35 09-Jul 22.00 22.19 21.36 21.49 21.64 -1.74 170.04 56,276 4.01 39,559 5.60 0.09 17
36 08-Jul 21.95 22.25 21.55 21.87 21.80 -0.18 173.05 40,996 2.92 17,340 2.45 0.04 8
37 07-Jul 22.58 22.58 21.72 21.91 22.06 -0.36 173.36 45,273 3.23 19,282 2.73 0.04 8
38 04-Jul 22.00 22.49 21.95 21.99 22.04 -0.63 174.00 26,139 1.86 15,503 2.19 0.03 7
39 03-Jul 21.91 22.40 21.91 22.13 22.16 1.00 175.10 32,629 2.33 16,584 2.35 0.04 7
40 02-Jul 22.24 22.37 21.60 21.91 21.94 -0.99 173.36 143,050 10.20 68,730 9.72 0.15 30
41 01-Jul 22.44 22.57 21.66 22.13 22.17 -0.14 175.10 121,513 8.67 56,348 7.97 0.12 24
42 30-Jun 22.10 23.40 22.09 22.16 22.42 0.23 175.34 89,963 6.42 50,322 7.12 0.11 22
43 27-Jun 22.02 22.43 22.02 22.11 22.15 -0.09 174.95 75,094 5.36 50,209 7.10 0.11 22
44 26-Jun 22.11 22.75 22.02 22.13 22.33 0.59 175.10 86,235 6.15 31,325 4.43 0.07 14
45 25-Jun 21.82 22.61 21.82 22.00 22.18 0.82 174.00 53,604 3.82 21,062 2.98 0.05 9
46 24-Jun 22.21 22.68 21.61 21.82 22.14 -1.27 172.65 92,128 6.57 40,863 5.78 0.09 18
47 23-Jun 23.41 23.41 21.78 22.10 22.40 -3.41 174.87 192,622 13.74 79,945 11.31 0.18 35
48 20-Jun 20.07 23.90 20.01 22.88 22.60 12.27 181.04 525,527 37.49 136,096 19.26 0.31 59
49 19-Jun 21.03 21.17 20.21 20.38 20.60 -3.09 161.26 37,181 2.65 21,197 3.00 0.04 9
50 18-Jun 21.67 21.95 20.99 21.03 21.36 -2.09 166.40 54,080 3.86 31,070 4.40 0.07 13
51 17-Jun 21.67 22.20 21.33 21.48 21.87 -1.96 169.96 62,786 4.48 22,307 3.16 0.05 10
52 16-Jun 22.40 22.42 21.53 21.91 22.06 -2.75 173.36 92,262 6.58 41,881 5.93 0.09 18
53 13-Jun 22.10 22.79 21.66 22.53 22.22 2.13 178.27 90,684 6.47 32,774 4.64 0.07 14
54 12-Jun 22.92 23.25 22.00 22.06 22.55 -4.05 174.55 84,132 6.00 30,116 4.26 0.07 13
55 11-Jun 23.40 23.49 22.75 22.99 23.09 1.14 181.91 136,815 9.76 58,761 8.31 0.14 26
56 10-Jun 22.35 23.30 22.35 22.73 22.64 1.97 179.85 170,322 12.15 81,302 11.50 0.18 35
57 09-Jun 22.10 22.56 22.10 22.29 22.33 0.45 176.37 45,429 3.24 28,807 4.08 0.06 13
58 06-Jun 22.64 22.70 22.15 22.19 22.28 -0.09 175.58 70,021 5.00 42,437 6.00 0.09 18
59 05-Jun 22.56 22.95 22.08 22.21 22.31 -1.60 175.74 71,633 5.11 38,762 5.48 0.09 17
60 04-Jun 23.50 23.50 22.12 22.57 22.78 -1.05 178.59 88,049 6.28 38,088 5.39 0.09 17
61 03-Jun 23.16 24.32 22.52 22.81 23.36 -0.65 180.48 176,992 12.63 86,444 12.23 0.20 38
62 02-Jun 22.10 23.12 21.84 22.96 22.55 6.15 181.67 385,431 27.50 234,830 33.22 0.53 102
63 30-May 22.07 22.18 21.47 21.63 21.73 -2.08 171.15 93,252 6.65 48,367 6.84 0.11 21
64 29-May 22.01 22.48 22.01 22.09 22.26 0.14 174.79 38,280 2.73 17,527 2.48 0.04 8
65 28-May 22.99 22.99 22.00 22.06 22.43 -1.39 174.55 103,575 7.39 55,707 7.88 0.12 24
66 27-May 22.70 23.95 21.60 22.37 22.78 0.45 177.00 126,185 9.00 63,049 8.92 0.14 27
67 26-May 22.18 22.80 21.83 22.27 22.42 1.60 176.21 173,251 12.36 85,085 12.04 0.19 37

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com