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: -; 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
SiS14:
High/Low Price Quarter: 29.45 / 16.46 Month: 23.95 / 18.0 Week: 23.4 / 21.6 Day: 21.78 / 21.02 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 21.78 21.78 21.02 21.16 21.41 -1.26 167.43 28,842 1.18 13,113 1.00 0.03 6
2 10-Jul 21.40 22.29 21.21 21.43 21.52 -0.28 169.57 54,210 2.22 28,791 2.20 0.06 13
3 09-Jul 22.00 22.19 21.36 21.49 21.64 -1.74 170.04 56,276 2.30 39,559 3.02 0.09 17
4 08-Jul 21.95 22.25 21.55 21.87 21.80 -0.18 173.05 40,996 1.68 17,340 1.32 0.04 8
5 07-Jul 22.58 22.58 21.72 21.91 22.06 -0.36 173.36 45,273 1.85 19,282 1.47 0.04 8
6 04-Jul 22.00 22.49 21.95 21.99 22.04 -0.63 174.00 26,139 1.07 15,503 1.18 0.03 7
7 03-Jul 21.91 22.40 21.91 22.13 22.16 1.00 175.10 32,629 1.33 16,584 1.26 0.04 7
8 02-Jul 22.24 22.37 21.60 21.91 21.94 -0.99 173.36 143,050 5.85 68,730 5.24 0.15 30
9 01-Jul 22.44 22.57 21.66 22.13 22.17 -0.14 175.10 121,513 4.97 56,348 4.30 0.12 24
10 30-Jun 22.10 23.40 22.09 22.16 22.42 0.23 175.34 89,963 3.68 50,322 3.84 0.11 22
11 27-Jun 22.02 22.43 22.02 22.11 22.15 -0.09 174.95 75,094 3.07 50,209 3.83 0.11 22
12 26-Jun 22.11 22.75 22.02 22.13 22.33 0.59 175.10 86,235 3.52 31,325 2.39 0.07 14
13 25-Jun 21.82 22.61 21.82 22.00 22.18 0.82 174.00 53,604 2.19 21,062 1.61 0.05 9
14 24-Jun 22.21 22.68 21.61 21.82 22.14 -1.27 172.65 92,128 3.77 40,863 3.12 0.09 18
15 23-Jun 23.41 23.41 21.78 22.10 22.40 -3.41 174.87 192,622 7.87 79,945 6.10 0.18 35
16 20-Jun 20.07 23.90 20.01 22.88 22.60 12.27 181.04 525,527 21.48 136,096 10.38 0.31 59
17 19-Jun 21.03 21.17 20.21 20.38 20.60 -3.09 161.26 37,181 1.52 21,197 1.62 0.04 9
18 18-Jun 21.67 21.95 20.99 21.03 21.36 -2.09 166.40 54,080 2.21 31,070 2.37 0.07 13
19 17-Jun 21.67 22.20 21.33 21.48 21.87 -1.96 169.96 62,786 2.57 22,307 1.70 0.05 10
20 16-Jun 22.40 22.42 21.53 21.91 22.06 -2.75 173.36 92,262 3.77 41,881 3.19 0.09 18
21 13-Jun 22.10 22.79 21.66 22.53 22.22 2.13 178.27 90,684 3.71 32,774 2.50 0.07 14
22 12-Jun 22.92 23.25 22.00 22.06 22.55 -4.05 174.55 84,132 3.44 30,116 2.30 0.07 13
23 11-Jun 23.40 23.49 22.75 22.99 23.09 1.14 181.91 136,815 5.59 58,761 4.48 0.14 26
24 10-Jun 22.35 23.30 22.35 22.73 22.64 1.97 179.85 170,322 6.96 81,302 6.20 0.18 35
25 09-Jun 22.10 22.56 22.10 22.29 22.33 0.45 176.37 45,429 1.86 28,807 2.20 0.06 13
26 06-Jun 22.64 22.70 22.15 22.19 22.28 -0.09 175.58 70,021 2.86 42,437 3.24 0.09 18
27 05-Jun 22.56 22.95 22.08 22.21 22.31 -1.60 175.74 71,633 2.93 38,762 2.96 0.09 17
28 04-Jun 23.50 23.50 22.12 22.57 22.78 -1.05 178.59 88,049 3.60 38,088 2.90 0.09 17
29 03-Jun 23.16 24.32 22.52 22.81 23.36 -0.65 180.48 176,992 7.23 86,444 6.59 0.20 38
30 02-Jun 22.10 23.12 21.84 22.96 22.55 6.15 181.67 385,431 15.75 234,830 17.91 0.53 102
31 30-May 22.07 22.18 21.47 21.63 21.73 -2.08 171.15 93,252 3.81 48,367 3.69 0.11 21
32 29-May 22.01 22.48 22.01 22.09 22.26 0.14 174.79 38,280 1.56 17,527 1.34 0.04 8
33 28-May 22.99 22.99 22.00 22.06 22.43 -1.39 174.55 103,575 4.23 55,707 4.25 0.12 24
34 27-May 22.70 23.95 21.60 22.37 22.78 0.45 177.00 126,185 5.16 63,049 4.81 0.14 27
35 26-May 22.18 22.80 21.83 22.27 22.42 1.60 176.21 173,251 7.08 85,085 6.49 0.19 37
36 23-May 22.08 22.32 21.52 21.92 21.99 0.18 173.44 95,234 3.89 36,328 2.77 0.08 16
37 22-May 20.25 22.50 20.19 21.88 21.93 5.91 173.13 324,570 13.26 170,331 12.99 0.37 74
38 21-May 20.98 20.98 20.23 20.66 20.60 -0.82 163.47 31,250 1.28 15,989 1.22 0.03 7
39 20-May 21.21 21.21 20.50 20.83 20.84 -0.76 164.82 66,578 2.72 42,116 3.21 0.09 18
40 19-May 20.77 21.45 20.60 20.99 21.04 2.14 166.08 129,957 5.31 67,072 5.11 0.14 29
41 16-May 20.55 20.96 20.01 20.55 20.68 1.48 162.60 69,963 2.86 48,371 3.69 0.10 21
42 15-May 19.80 20.34 19.80 20.25 20.16 1.76 160.23 44,012 1.80 33,613 2.56 0.07 15
43 14-May 20.38 20.38 19.65 19.90 19.95 -0.85 157.46 59,318 2.42 34,992 2.67 0.07 15
44 13-May 19.72 20.84 19.39 20.07 20.13 3.99 158.80 104,171 4.26 50,540 3.85 0.10 22
45 12-May 18.65 20.25 18.20 19.30 19.32 5.12 152.71 77,760 3.18 38,013 2.90 0.07 16
46 09-May 18.01 18.69 18.00 18.36 18.28 -2.60 145.27 34,253 1.40 20,522 1.56 0.04 9
47 08-May 19.01 19.75 18.80 18.85 19.23 -1.36 149.15 24,468 1.00 13,242 1.01 0.03 6
48 07-May 18.99 19.25 18.65 19.11 19.00 -1.24 151.21 46,264 1.89 28,517 2.17 0.00 12
49 06-May 19.64 19.80 19.10 19.35 19.39 -1.48 153.11 38,064 1.56 21,823 1.66 0.04 9
50 05-May 19.40 19.94 19.40 19.64 19.69 -0.05 155.40 30,005 1.23 16,455 1.25 0.03 7
51 02-May 20.67 20.67 19.30 19.65 19.94 -3.34 155.48 84,821 3.47 49,447 3.77 0.10 21
52 30-Apr 20.79 21.75 19.66 20.33 20.38 -2.35 160.86 243,647 9.96 47,362 3.61 0.10 21
53 29-Apr 21.10 22.40 20.30 20.82 21.30 0.63 164.74 232,775 9.51 73,067 5.57 0.16 32
54 28-Apr 19.85 22.54 18.92 20.69 20.70 7.76 163.71 376,922 15.40 153,493 11.70 0.32 67
55 25-Apr 20.16 20.16 18.69 19.20 19.14 -4.81 151.92 116,156 4.75 58,724 4.48 0.11 25
56 24-Apr 20.10 20.60 19.41 20.17 20.06 0.80 159.60 100,604 4.11 56,225 4.29 0.11 24
57 23-Apr 20.20 20.83 19.81 20.01 20.16 -0.55 158.33 97,693 3.99 46,310 3.53 0.09 20
58 22-Apr 19.51 20.40 19.51 20.12 20.04 2.97 159.20 47,222 1.93 29,782 2.27 0.06 13
59 21-Apr 19.30 19.73 19.30 19.54 19.51 1.24 154.61 56,020 2.29 33,431 2.55 0.07 14
60 17-Apr 19.45 19.55 18.70 19.30 19.19 0.52 152.71 109,432 4.47 42,615 3.25 0.08 18
61 16-Apr 19.33 19.70 18.45 19.20 19.23 1.16 151.92 140,212 5.73 63,375 4.83 0.12 27
62 15-Apr 18.09 19.48 18.09 18.98 18.88 6.33 150.18 102,390 4.18 56,371 4.30 0.11 24
63 11-Apr 17.95 17.95 17.60 17.85 17.76 2.47 141.24 36,106 1.48 17,893 1.36 0.03 8
64 09-Apr 17.47 18.45 17.05 17.42 17.61 -0.29 137.84 100,985 4.13 22,084 1.68 0.04 10
65 08-Apr 17.10 17.90 17.08 17.47 17.47 3.37 138.23 48,664 1.99 18,583 1.42 0.03 8
66 07-Apr 18.39 18.39 15.94 16.90 16.75 -6.58 133.72 217,927 8.91 114,545 8.73 0.19 50
67 04-Apr 18.60 19.02 17.90 18.09 18.20 -3.83 143.14 55,393 2.26 32,886 2.51 0.06 14

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