Stockint.com

Loading a wholistic market research tool


Research
Social

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 Low52 Price: 16.46 Barrier: -; Drift%: -
Basic Industry: Education Total Equity: 79,125,188 Low52 Date: 03-Mar-2025 SHP: 70.84 / 0.0 / 0.02 / 29.16
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 29.45 / 16.46 Month: 24.48 / 16.46 Week: 20.28 / 16.9 Day: 19.02 / 17.9 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 18.60 19.02 17.90 18.09 18.20 -3.83 143.14 55,393 1.03 32,886 2.01 0.06 0.14
2 03-Apr 18.31 18.95 18.07 18.81 18.69 2.73 148.83 70,895 1.32 35,710 2.18 0.07 0.15
3 02-Apr 18.60 18.60 17.50 18.31 18.28 2.01 144.88 67,834 1.26 16,371 1.00 0.03 0.07
4 01-Apr 16.96 18.09 16.96 17.95 17.81 3.94 142.03 74,633 1.39 29,722 1.82 0.05 0.13
5 28-Mar 17.30 18.06 16.90 17.27 17.56 -0.23 136.65 177,138 3.30 102,823 6.28 0.18 0.45
6 27-Mar 18.69 18.69 16.99 17.31 17.67 -5.41 136.97 239,145 4.46 153,845 9.40 0.27 0.67
7 26-Mar 19.02 19.02 18.20 18.30 18.46 -1.56 144.80 91,116 1.70 57,786 3.53 0.11 0.25
8 25-Mar 19.30 19.80 18.12 18.59 18.81 -4.96 147.09 162,286 3.03 99,886 6.10 0.19 0.43
9 24-Mar 19.80 20.28 19.05 19.56 19.81 -0.76 154.77 80,235 1.50 51,957 3.17 0.10 0.23
10 21-Mar 19.19 19.94 19.18 19.71 19.65 1.86 155.96 103,543 1.93 80,784 4.93 0.16 0.35
11 20-Mar 20.34 20.34 19.12 19.35 19.70 -0.87 153.11 82,097 1.53 36,416 2.22 0.07 0.16
12 19-Mar 18.75 19.65 18.75 19.52 19.33 4.27 154.45 85,444 1.59 63,570 3.88 0.12 0.28
13 18-Mar 18.60 18.79 18.11 18.72 18.66 3.77 148.12 66,613 1.24 47,900 2.93 0.09 0.21
14 17-Mar 19.35 19.35 17.95 18.04 18.35 -4.60 142.74 93,934 1.75 61,559 3.76 0.11 0.27
15 13-Mar 18.96 19.49 18.72 18.91 19.12 1.56 149.63 129,745 2.42 88,965 5.43 0.17 0.39
16 12-Mar 20.49 20.70 18.48 18.62 19.20 -9.79 147.33 212,441 3.96 134,950 8.24 0.26 0.58
17 11-Mar 20.50 21.00 20.26 20.64 20.63 -4.36 163.31 72,407 1.35 35,554 2.17 0.07 0.15
18 10-Mar 24.48 24.48 21.45 21.58 22.56 -4.09 170.75 162,655 3.03 74,624 4.56 0.17 0.32
19 07-Mar 19.80 22.85 19.46 22.50 21.57 15.62 178.03 413,985 7.72 142,579 8.71 0.31 0.62
20 06-Mar 17.95 19.70 17.94 19.46 19.14 10.63 153.98 178,725 3.33 98,670 6.03 0.19 0.43
21 05-Mar 17.50 17.90 17.40 17.59 17.62 -0.90 139.18 171,778 3.20 135,092 8.25 0.24 0.59
22 04-Mar 16.95 18.00 16.50 17.75 17.57 3.50 140.45 53,637 1.00 40,119 2.45 0.07 0.17
23 03-Mar 18.30 18.30 16.46 17.15 17.02 -3.05 135.70 87,839 1.64 42,563 2.60 0.07 0.18
24 28-Feb 19.05 19.05 17.22 17.69 17.82 -7.77 139.97 132,596 2.47 87,804 5.36 0.16 0.38
25 27-Feb 19.96 20.09 19.06 19.18 19.53 -3.91 151.76 17,403 0.32 11,006 0.67 0.02 0.05
26 25-Feb 19.84 20.67 19.84 19.96 20.22 -0.25 157.93 44,044 0.82 19,242 1.18 0.04 0.08
27 24-Feb 20.58 20.59 19.61 20.01 19.99 -2.39 158.33 34,674 0.65 16,807 1.03 0.03 0.07
28 21-Feb 20.41 21.00 20.14 20.50 20.51 -0.58 162.21 31,321 0.58 17,864 1.09 0.04 0.08
29 20-Feb 19.82 20.77 19.82 20.62 20.38 4.04 163.16 26,631 0.50 16,349 1.00 0.03 0.07
30 19-Feb 19.15 20.25 18.10 19.82 19.68 2.48 156.83 45,790 0.85 17,757 1.08 0.03 0.08
31 18-Feb 19.95 20.44 19.12 19.34 19.40 -1.12 153.03 46,455 0.87 36,996 2.26 0.07 0.16
32 17-Feb 21.21 21.21 19.30 19.56 19.91 -4.59 154.77 83,623 1.56 41,253 2.52 0.08 0.18
33 14-Feb 21.35 22.77 19.77 20.50 20.98 -3.98 162.21 168,417 3.14 61,271 3.74 0.13 0.27
34 13-Feb 20.79 21.92 20.65 21.35 21.33 2.94 168.93 22,895 0.43 12,478 0.76 0.03 0.05
35 12-Feb 21.67 21.67 19.14 20.74 20.53 -4.25 164.11 98,221 1.83 50,228 3.07 0.10 0.22
36 11-Feb 22.80 22.80 21.50 21.66 21.99 -5.58 171.39 65,094 1.21 37,747 2.31 0.08 0.16
37 10-Feb 24.40 24.40 22.36 22.94 23.30 -4.22 181.51 49,409 0.92 29,974 1.83 0.07 0.13
38 07-Feb 24.34 24.49 23.75 23.95 24.05 -0.87 189.50 18,389 0.34 11,902 0.73 0.03 0.05
39 06-Feb 24.11 24.34 24.01 24.16 24.22 0.33 191.17 24,856 0.46 14,776 0.90 0.04 0.06
40 05-Feb 24.18 24.40 23.87 24.08 24.10 1.78 190.53 24,212 0.45 13,451 0.82 0.03 0.06
41 04-Feb 24.40 24.47 23.45 23.66 23.70 0.08 187.21 46,929 0.87 28,111 1.72 0.07 0.12
42 03-Feb 24.88 24.88 23.35 23.64 23.92 -4.98 187.05 35,005 0.65 19,847 1.21 0.05 0.09
43 01-Feb 23.25 26.00 23.25 24.88 24.94 7.10 196.86 101,263 1.89 44,142 2.70 0.11 0.19
44 31-Jan 23.79 24.13 23.00 23.23 23.53 -1.40 183.81 57,355 1.07 37,572 2.29 0.09 0.16
45 30-Jan 23.86 24.10 23.35 23.56 23.71 0.73 186.42 30,995 0.58 19,850 1.21 0.05 0.09
46 29-Jan 22.90 23.68 22.58 23.39 23.21 5.36 185.07 57,683 1.08 28,877 1.76 0.07 0.13
47 28-Jan 23.98 23.98 21.35 22.20 22.28 -7.23 175.66 136,863 2.55 80,469 4.92 0.18 0.35
48 27-Jan 24.80 24.86 23.71 23.93 24.21 -3.51 189.35 38,394 0.72 25,728 1.57 0.06 0.11
49 24-Jan 25.11 25.31 24.72 24.80 24.94 -1.35 196.23 23,875 0.45 15,220 0.93 0.04 0.07
50 23-Jan 25.55 25.98 24.81 25.14 25.43 -0.52 198.92 33,464 0.62 19,350 1.18 0.05 0.08
51 22-Jan 26.20 26.20 25.10 25.27 25.42 -2.61 199.95 35,819 0.67 25,610 1.56 0.07 0.11
52 21-Jan 26.25 26.50 25.75 25.93 26.14 -0.35 205.17 33,478 0.62 18,945 1.16 0.05 0.08
53 20-Jan 26.62 26.68 25.60 26.02 26.10 -0.31 205.88 30,229 0.56 21,867 1.34 0.06 0.09
54 17-Jan 26.84 26.84 25.79 26.10 26.15 -0.42 206.52 31,655 0.59 21,530 1.32 0.06 0.09
55 16-Jan 26.70 27.89 26.10 26.21 26.82 -0.65 207.39 109,130 2.03 31,324 1.91 0.08 0.14
56 15-Jan 25.80 26.51 24.80 26.38 25.92 5.76 208.73 39,902 0.74 24,995 1.53 0.06 0.11
57 14-Jan 24.09 25.34 24.09 24.86 24.74 3.18 196.71 42,340 0.79 25,310 1.55 0.06 0.11
58 13-Jan 26.00 27.19 23.71 24.07 24.82 -9.60 190.45 96,596 1.80 58,457 3.57 0.15 0.25
59 10-Jan 27.11 28.74 26.18 26.38 27.36 -2.08 208.73 239,813 4.47 81,759 4.99 0.22 0.35
60 09-Jan 27.00 27.54 26.81 26.93 27.00 -1.37 213.08 41,688 0.78 32,421 1.98 0.00 0.14
61 08-Jan 27.85 27.93 27.12 27.30 27.42 -1.17 216.01 30,514 0.57 18,071 1.10 0.05 0.08
62 07-Jan 27.15 27.89 27.13 27.62 27.62 1.77 218.54 58,632 1.09 32,100 1.96 0.09 0.14
63 06-Jan 28.17 28.32 27.02 27.13 27.58 -3.83 214.67 75,089 1.40 46,845 2.86 0.13 0.20
64 03-Jan 28.75 29.09 28.10 28.17 28.39 -1.88 222.90 87,416 1.63 53,713 3.28 0.15 0.23
65 02-Jan 28.71 29.45 28.57 28.70 29.00 -0.03 227.09 63,591 1.19 31,948 1.95 0.00 0.14
66 01-Jan 28.80 29.40 28.35 28.71 28.64 1.25 227.17 55,168 1.03 33,319 2.04 0.10 0.14
67 31-Dec 28.00 28.59 28.00 28.35 28.30 0.67 224.32 35,576 0.66 21,178 1.29 0.06 0.09

Similar Stocks: NIITMTS    APTECHT    CAREERP    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