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: 15.94 Barrier: -; Drift%: -
Basic Industry: Education Total Equity: 79,125,188 Low52 Date: 07-Apr-2025 SHP: 70.88 / 0.0 / 0.02 / 29.1
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 29.45 / 16.46 Month: 24.48 / 16.46 Week: 20.96 / 18.2 Day: 22.5 / 20.19 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 20.25 22.50 20.19 21.88 21.93 5.91 173.13 324,570 13.26 170,331 12.86 0.37 0.74
2 21-May 20.98 20.98 20.23 20.66 20.60 -0.82 163.47 31,250 1.28 15,989 1.21 0.03 0.07
3 20-May 21.21 21.21 20.50 20.83 20.84 -0.76 164.82 66,578 2.72 42,116 3.18 0.09 0.18
4 19-May 20.77 21.45 20.60 20.99 21.04 2.14 166.08 129,957 5.31 67,072 5.06 0.14 0.29
5 16-May 20.55 20.96 20.01 20.55 20.68 1.48 162.60 69,963 2.86 48,371 3.65 0.10 0.21
6 15-May 19.80 20.34 19.80 20.25 20.16 1.76 160.23 44,012 1.80 33,613 2.54 0.07 0.15
7 14-May 20.38 20.38 19.65 19.90 19.95 -0.85 157.46 59,318 2.42 34,992 2.64 0.07 0.15
8 13-May 19.72 20.84 19.39 20.07 20.13 3.99 158.80 104,171 4.26 50,540 3.82 0.10 0.22
9 12-May 18.65 20.25 18.20 19.30 19.32 5.12 152.71 77,760 3.18 38,013 2.87 0.07 0.16
10 09-May 18.01 18.69 18.00 18.36 18.28 -2.60 145.27 34,253 1.40 20,522 1.55 0.04 0.09
11 08-May 19.01 19.75 18.80 18.85 19.23 -1.36 149.15 24,468 1.00 13,242 1.00 0.03 0.06
12 07-May 18.99 19.25 18.65 19.11 19.00 -1.24 151.21 46,264 1.89 28,517 2.15 0.00 0.12
13 06-May 19.64 19.80 19.10 19.35 19.39 -1.48 153.11 38,064 1.56 21,823 1.65 0.04 0.09
14 05-May 19.40 19.94 19.40 19.64 19.69 -0.05 155.40 30,005 1.23 16,455 1.24 0.03 0.07
15 02-May 20.67 20.67 19.30 19.65 19.94 -3.34 155.48 84,821 3.47 49,447 3.73 0.10 0.21
16 30-Apr 20.79 21.75 19.66 20.33 20.38 -2.35 160.86 243,647 9.96 47,362 3.58 0.10 0.21
17 29-Apr 21.10 22.40 20.30 20.82 21.30 0.63 164.74 232,775 9.51 73,067 5.52 0.16 0.32
18 28-Apr 19.85 22.54 18.92 20.69 20.70 7.76 163.71 376,922 15.40 153,493 11.59 0.32 0.67
19 25-Apr 20.16 20.16 18.69 19.20 19.14 -4.81 151.92 116,156 4.75 58,724 4.43 0.11 0.25
20 24-Apr 20.10 20.60 19.41 20.17 20.06 0.80 159.60 100,604 4.11 56,225 4.25 0.11 0.24
21 23-Apr 20.20 20.83 19.81 20.01 20.16 -0.55 158.33 97,693 3.99 46,310 3.50 0.09 0.20
22 22-Apr 19.51 20.40 19.51 20.12 20.04 2.97 159.20 47,222 1.93 29,782 2.25 0.06 0.13
23 21-Apr 19.30 19.73 19.30 19.54 19.51 1.24 154.61 56,020 2.29 33,431 2.52 0.07 0.14
24 17-Apr 19.45 19.55 18.70 19.30 19.19 0.52 152.71 109,432 4.47 42,615 3.22 0.08 0.18
25 16-Apr 19.33 19.70 18.45 19.20 19.23 1.16 151.92 140,212 5.73 63,375 4.79 0.12 0.27
26 15-Apr 18.09 19.48 18.09 18.98 18.88 6.33 150.18 102,390 4.18 56,371 4.26 0.11 0.24
27 11-Apr 17.95 17.95 17.60 17.85 17.76 2.47 141.24 36,106 1.48 17,893 1.35 0.03 0.08
28 09-Apr 17.47 18.45 17.05 17.42 17.61 -0.29 137.84 100,985 4.13 22,084 1.67 0.04 0.10
29 08-Apr 17.10 17.90 17.08 17.47 17.47 3.37 138.23 48,664 1.99 18,583 1.40 0.03 0.08
30 07-Apr 18.39 18.39 15.94 16.90 16.75 -6.58 133.72 217,927 8.91 114,545 8.65 0.19 0.50
31 04-Apr 18.60 19.02 17.90 18.09 18.20 -3.83 143.14 55,393 2.26 32,886 2.48 0.06 0.14
32 03-Apr 18.31 18.95 18.07 18.81 18.69 2.73 148.83 70,895 2.90 35,710 2.70 0.07 0.15
33 02-Apr 18.60 18.60 17.50 18.31 18.28 2.01 144.88 67,834 2.77 16,371 1.24 0.03 0.07
34 01-Apr 16.96 18.09 16.96 17.95 17.81 3.94 142.03 74,633 3.05 29,722 2.24 0.05 0.13
35 28-Mar 17.30 18.06 16.90 17.27 17.56 -0.23 136.65 177,138 7.24 102,823 7.76 0.18 0.45
36 27-Mar 18.69 18.69 16.99 17.31 17.67 -5.41 136.97 239,145 9.77 153,845 11.62 0.27 0.67
37 26-Mar 19.02 19.02 18.20 18.30 18.46 -1.56 144.80 91,116 3.72 57,786 4.36 0.11 0.25
38 25-Mar 19.30 19.80 18.12 18.59 18.81 -4.96 147.09 162,286 6.63 99,886 7.54 0.19 0.43
39 24-Mar 19.80 20.28 19.05 19.56 19.81 -0.76 154.77 80,235 3.28 51,957 3.92 0.10 0.23
40 21-Mar 19.19 19.94 19.18 19.71 19.65 1.86 155.96 103,543 4.23 80,784 6.10 0.16 0.35
41 20-Mar 20.34 20.34 19.12 19.35 19.70 -0.87 153.11 82,097 3.36 36,416 2.75 0.07 0.16
42 19-Mar 18.75 19.65 18.75 19.52 19.33 4.27 154.45 85,444 3.49 63,570 4.80 0.12 0.28
43 18-Mar 18.60 18.79 18.11 18.72 18.66 3.77 148.12 66,613 2.72 47,900 3.62 0.09 0.21
44 17-Mar 19.35 19.35 17.95 18.04 18.35 -4.60 142.74 93,934 3.84 61,559 4.65 0.11 0.27
45 13-Mar 18.96 19.49 18.72 18.91 19.12 1.56 149.63 129,745 5.30 88,965 6.72 0.17 0.39
46 12-Mar 20.49 20.70 18.48 18.62 19.20 -9.79 147.33 212,441 8.68 134,950 10.19 0.26 0.58
47 11-Mar 20.50 21.00 20.26 20.64 20.63 -4.36 163.31 72,407 2.96 35,554 2.68 0.07 0.15
48 10-Mar 24.48 24.48 21.45 21.58 22.56 -4.09 170.75 162,655 6.65 74,624 5.63 0.17 0.32
49 07-Mar 19.80 22.85 19.46 22.50 21.57 15.62 178.03 413,985 16.92 142,579 10.77 0.31 0.62
50 06-Mar 17.95 19.70 17.94 19.46 19.14 10.63 153.98 178,725 7.30 98,670 7.45 0.19 0.43
51 05-Mar 17.50 17.90 17.40 17.59 17.62 -0.90 139.18 171,778 7.02 135,092 10.20 0.24 0.59
52 04-Mar 16.95 18.00 16.50 17.75 17.57 3.50 140.45 53,637 2.19 40,119 3.03 0.07 0.17
53 03-Mar 18.30 18.30 16.46 17.15 17.02 -3.05 135.70 87,839 3.59 42,563 3.21 0.07 0.18
54 28-Feb 19.05 19.05 17.22 17.69 17.82 -7.77 139.97 132,596 5.42 87,804 6.63 0.16 0.38
55 27-Feb 19.96 20.09 19.06 19.18 19.53 -3.91 151.76 17,403 0.71 11,006 0.83 0.02 0.05
56 25-Feb 19.84 20.67 19.84 19.96 20.22 -0.25 157.93 44,044 1.80 19,242 1.45 0.04 0.08
57 24-Feb 20.58 20.59 19.61 20.01 19.99 -2.39 158.33 34,674 1.42 16,807 1.27 0.03 0.07
58 21-Feb 20.41 21.00 20.14 20.50 20.51 -0.58 162.21 31,321 1.28 17,864 1.35 0.04 0.08
59 20-Feb 19.82 20.77 19.82 20.62 20.38 4.04 163.16 26,631 1.09 16,349 1.23 0.03 0.07
60 19-Feb 19.15 20.25 18.10 19.82 19.68 2.48 156.83 45,790 1.87 17,757 1.34 0.03 0.08
61 18-Feb 19.95 20.44 19.12 19.34 19.40 -1.12 153.03 46,455 1.90 36,996 2.79 0.07 0.16
62 17-Feb 21.21 21.21 19.30 19.56 19.91 -4.59 154.77 83,623 3.42 41,253 3.12 0.08 0.18
63 14-Feb 21.35 22.77 19.77 20.50 20.98 -3.98 162.21 168,417 6.88 61,271 4.63 0.13 0.27
64 13-Feb 20.79 21.92 20.65 21.35 21.33 2.94 168.93 22,895 0.94 12,478 0.94 0.03 0.05
65 12-Feb 21.67 21.67 19.14 20.74 20.53 -4.25 164.11 98,221 4.01 50,228 3.79 0.10 0.22
66 11-Feb 22.80 22.80 21.50 21.66 21.99 -5.58 171.39 65,094 2.66 37,747 2.85 0.08 0.16
67 10-Feb 24.40 24.40 22.36 22.94 23.30 -4.22 181.51 49,409 2.02 29,974 2.26 0.07 0.13

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