Stockint.com

Loading a wholistic market research tool


Research

Stock History for: E2E, E2E Networks Limited, INE255Z01019, Listing: 12-Apr-2022

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Information Technology Band: 5 High52 Price: 5,487.65 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 07-Nov-2024 Bumper: -; Drift%: -
Industry: IT - Services Face Value: 10; VWAP21: Low52 Price: 1,710.05 Barrier: -; Drift%: -
Basic Industry: IT Enabled Services Total Equity: 19,972,058 Low52 Date: 12-Mar-2025 SHP: 40.6 / 2.97 / 3.48 / 52.85
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 4,405.0 / 1,710.05 Month: 2,714.8 / 1,931.1 Week: 2,100.2 / 1,990.0 Day: 2,474.7 / 2,295.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 2,474.70 2,474.70 2,295.00 2,352.80 2,392.31 -0.33 4,699.03 108,389 10.78 52,697 5.24 12.61 50
2 26-Aug 2,394.90 2,394.90 2,265.20 2,360.60 2,315.89 -0.08 4,714.60 46,951 4.67 23,349 2.32 5.41 22
3 25-Aug 2,355.00 2,404.90 2,337.80 2,362.60 2,372.49 0.80 4,718.60 41,431 4.12 21,350 2.12 5.07 20
4 22-Aug 2,305.00 2,360.00 2,290.00 2,343.80 2,321.96 0.54 4,681.05 39,861 3.96 20,317 2.02 4.72 19
5 21-Aug 2,300.00 2,429.80 2,268.00 2,331.10 2,369.96 1.10 4,655.69 75,163 7.47 39,044 3.88 9.25 37
6 20-Aug 2,180.00 2,364.00 2,135.00 2,305.70 2,247.10 6.75 4,604.96 85,579 8.51 40,423 4.02 9.08 38
7 19-Aug 2,137.20 2,194.60 2,081.50 2,160.00 2,143.80 2.66 4,313.00 37,923 3.77 19,528 1.94 4.19 19
8 18-Aug 2,100.00 2,148.80 2,070.00 2,104.00 2,117.31 1.96 4,202.00 38,436 3.82 18,954 1.88 4.01 18
9 14-Aug 2,095.00 2,095.00 2,041.80 2,063.60 2,065.43 -0.83 4,121.43 30,693 3.05 17,881 1.78 3.69 17
10 13-Aug 2,095.00 2,099.00 2,061.00 2,080.80 2,082.57 0.31 4,155.79 28,506 2.83 18,022 1.79 3.75 17
11 12-Aug 2,068.00 2,100.20 2,014.30 2,074.30 2,060.20 2.23 4,142.80 34,481 3.43 18,313 1.82 3.77 17
12 11-Aug 2,027.00 2,069.90 1,990.00 2,029.10 2,031.03 0.10 4,052.53 33,704 3.35 15,238 1.51 3.09 16
13 08-Aug 2,084.00 2,099.90 2,012.00 2,027.00 2,056.43 -2.78 4,048.00 26,806 2.66 14,348 1.43 2.95 15
14 07-Aug 2,045.00 2,122.50 2,015.00 2,085.00 2,050.89 0.50 4,164.00 52,214 5.19 27,246 2.71 5.59 28
15 06-Aug 2,108.00 2,147.90 2,050.00 2,074.60 2,085.02 -2.92 4,143.40 40,365 4.01 21,986 2.19 4.58 23
16 05-Aug 2,180.00 2,200.00 2,115.10 2,137.10 2,151.92 -1.46 4,268.23 37,422 3.72 21,466 2.13 4.62 22
17 04-Aug 2,071.00 2,169.00 2,050.00 2,168.70 2,128.06 4.98 4,331.34 67,851 6.75 45,069 4.48 9.59 46
18 01-Aug 2,049.00 2,098.00 2,044.40 2,065.80 2,064.69 -0.63 4,125.83 43,465 4.32 20,376 2.03 4.21 21
19 31-Jul 2,074.70 2,156.00 2,011.80 2,079.00 2,084.82 -1.16 4,152.00 78,777 7.83 35,954 3.57 7.50 37
20 30-Jul 2,199.90 2,199.90 2,062.80 2,103.50 2,140.61 -1.44 4,201.12 79,576 7.91 44,926 4.47 9.62 46
21 29-Jul 1,960.00 2,134.30 1,931.10 2,134.30 2,027.31 5.00 4,262.64 326,923 32.50 148,271 14.74 30.06 153
22 28-Jul 2,032.70 2,099.00 2,032.70 2,032.70 2,038.70 -5.00 4,059.72 164,243 16.33 111,749 11.11 22.78 115
23 25-Jul 2,139.60 2,139.60 2,139.60 2,139.60 2,139.60 -5.00 4,273.22 10,612 1.05 10,612 1.05 2.27 11
24 24-Jul 2,252.20 2,252.20 2,252.20 2,252.20 2,252.20 -5.00 4,498.11 10,058 1.00 10,058 1.00 2.27 10
25 23-Jul 2,370.70 2,370.70 2,370.70 2,370.70 2,370.70 -5.00 4,734.78 13,392 1.33 13,392 1.33 3.17 14
26 22-Jul 2,432.00 2,520.70 2,417.40 2,495.40 2,484.20 3.58 4,983.83 71,184 7.08 34,859 3.47 8.66 36
27 21-Jul 2,430.00 2,474.00 2,385.00 2,409.20 2,431.96 -0.26 4,811.67 37,271 3.71 17,643 1.75 4.29 18
28 18-Jul 2,508.90 2,540.00 2,400.00 2,415.50 2,442.64 -2.69 4,824.25 69,127 6.87 33,506 3.33 8.18 34
29 17-Jul 2,390.00 2,485.30 2,340.00 2,482.20 2,428.63 4.87 4,957.46 100,647 10.01 59,827 5.95 14.53 62
30 16-Jul 2,369.00 2,394.20 2,331.00 2,367.00 2,354.24 0.16 4,727.00 61,150 6.08 38,845 3.86 9.15 40
31 15-Jul 2,436.50 2,461.80 2,355.00 2,363.20 2,400.31 -3.01 4,719.80 63,654 6.33 38,600 3.84 9.27 40
32 14-Jul 2,535.00 2,535.00 2,423.00 2,436.50 2,451.57 -2.64 4,866.19 36,022 3.58 21,694 2.16 5.32 22
33 11-Jul 2,555.00 2,555.00 2,500.00 2,502.60 2,511.17 -1.23 4,998.21 18,363 1.83 11,373 1.13 2.86 12
34 10-Jul 2,577.00 2,583.80 2,520.10 2,533.70 2,539.30 -0.66 5,060.32 26,721 2.66 17,003 1.69 4.32 17
35 09-Jul 2,500.00 2,596.00 2,482.00 2,550.50 2,565.35 3.16 5,093.87 75,432 7.50 41,024 4.08 10.52 42
36 08-Jul 2,506.00 2,506.00 2,450.10 2,472.40 2,469.06 -0.53 4,937.89 22,301 2.22 12,214 1.21 3.02 13
37 07-Jul 2,511.90 2,550.00 2,474.00 2,485.50 2,498.67 -0.95 4,964.06 30,809 3.06 18,969 1.89 4.74 20
38 04-Jul 2,560.00 2,578.80 2,500.00 2,509.40 2,522.92 -1.34 5,011.79 37,024 3.68 21,080 2.10 5.32 22
39 03-Jul 2,615.00 2,615.00 2,535.00 2,543.50 2,558.24 -1.97 5,079.89 41,209 4.10 22,695 2.26 5.81 23
40 02-Jul 2,700.00 2,714.80 2,582.10 2,594.50 2,634.53 -2.87 5,181.75 57,903 5.76 28,896 2.87 7.61 30
41 01-Jul 2,666.00 2,684.80 2,585.00 2,671.10 2,640.67 0.72 5,334.74 71,743 7.13 39,067 3.88 10.32 40
42 30-Jun 2,699.00 2,747.90 2,633.80 2,652.00 2,691.06 1.33 5,296.00 171,302 17.03 85,258 8.48 22.94 88
43 27-Jun 2,490.00 2,617.10 2,489.90 2,617.10 2,561.33 5.00 5,226.89 134,571 13.38 81,852 8.14 20.96 84
44 26-Jun 2,538.00 2,546.80 2,472.00 2,492.50 2,496.42 -0.64 4,978.04 66,636 6.62 39,502 3.93 9.86 41
45 25-Jun 2,560.00 2,596.50 2,498.50 2,508.50 2,538.90 -2.15 5,009.99 36,852 3.66 20,786 2.07 5.28 21
46 24-Jun 2,570.00 2,600.00 2,527.10 2,563.70 2,563.54 1.14 5,120.24 42,679 4.24 19,928 1.98 5.11 21
47 23-Jun 2,476.00 2,555.80 2,475.00 2,534.80 2,519.57 1.00 5,062.52 36,938 3.67 18,637 1.85 4.70 19
48 20-Jun 2,504.00 2,544.00 2,485.00 2,509.70 2,514.96 0.23 5,012.39 42,576 4.23 23,690 2.36 5.96 24
49 19-Jun 2,600.00 2,600.00 2,494.60 2,504.00 2,531.94 -3.50 5,001.00 51,264 5.10 28,133 2.80 7.12 29
50 18-Jun 2,590.00 2,650.00 2,563.20 2,594.70 2,604.30 0.51 5,182.15 32,765 3.26 14,816 1.47 3.86 15
51 17-Jun 2,622.00 2,662.50 2,566.00 2,581.50 2,595.88 -0.47 5,155.79 41,028 4.08 21,315 2.12 5.53 22
52 16-Jun 2,600.00 2,632.10 2,517.20 2,593.60 2,579.94 -0.94 5,179.95 54,921 5.46 27,292 2.71 7.04 28
53 13-Jun 2,600.00 2,673.90 2,588.00 2,618.30 2,623.61 -1.18 5,229.28 53,343 5.30 27,175 2.70 7.13 28
54 12-Jun 2,670.60 2,733.70 2,626.00 2,649.50 2,677.16 -0.79 5,291.60 68,077 6.77 36,194 3.60 9.69 37
55 11-Jun 2,735.00 2,755.00 2,645.10 2,670.60 2,698.62 -2.15 5,333.74 56,997 5.67 32,875 3.27 8.87 34
56 10-Jun 2,679.00 2,804.20 2,651.00 2,729.40 2,750.59 1.92 5,451.17 71,700 7.13 35,995 3.58 9.90 37
57 09-Jun 2,732.00 2,805.00 2,665.00 2,677.90 2,715.88 -1.94 5,348.32 74,476 7.40 48,151 4.79 13.08 50
58 06-Jun 2,814.00 2,831.30 2,715.00 2,731.00 2,757.81 -2.59 5,454.00 67,837 6.74 40,114 3.99 11.06 41
59 05-Jun 2,868.00 2,878.00 2,783.50 2,803.60 2,810.07 -1.25 5,599.37 62,920 6.26 38,784 3.86 10.90 40
60 04-Jun 2,814.80 2,879.50 2,781.00 2,839.00 2,830.07 0.86 5,670.00 34,469 3.43 18,224 1.81 5.16 19
61 03-Jun 2,928.00 2,947.50 2,804.70 2,814.80 2,839.52 -2.79 5,621.73 61,423 6.11 40,746 4.05 11.57 42
62 02-Jun 2,877.20 2,934.60 2,845.00 2,895.60 2,887.51 0.96 5,783.11 63,717 6.33 32,505 3.23 9.39 33
63 30-May 2,879.00 2,969.60 2,843.40 2,868.20 2,914.06 1.41 5,728.39 294,189 29.25 153,611 15.27 44.76 158
64 29-May 2,822.00 2,921.20 2,760.20 2,828.20 2,851.34 1.66 5,648.50 64,974 6.46 27,213 2.71 7.76 28
65 28-May 2,880.00 2,880.00 2,766.00 2,782.10 2,815.03 -2.86 5,556.43 43,174 4.29 27,173 2.70 7.65 28
66 27-May 2,923.00 2,923.00 2,850.00 2,863.90 2,882.82 -2.02 5,719.80 39,165 3.89 20,485 2.04 5.91 21
67 26-May 3,026.00 3,026.00 2,906.00 2,923.00 2,963.19 -2.52 5,837.00 60,141 5.98 35,738 3.55 10.59 37

Similar Stocks: CIGNITITEC    DATAMATICS    EMUDHRA    LTTS    TATATECH    ADROITINFO    ADSL    AIRAN    ASMS    AURUM    AXISCADES    BBOX    BLSE    CREATIVE    DCM    DEVIT    DIGISPICE    DSSL    E2E    EXPLEOSOL    FCSSOFT    GENESYS    GSS    HOVS    IKS    INSPIRISYS    IZMO    MOLDTECH    ONWARDTEC    ORIENTTECH    PALREDTEC    PANACHE    ROLTA    RSYSTEMS    SAGILITY    SASKEN    SECURKLOUD    SIGMA    SILVERTUC    TERASOFT    VAKRANGEE    VLEGOV    ZAGGLE    AFFLE    CYIENT    NETWEB    ENFUSE    ENSER    GSTL    NPST    ROXHITECH    SAHANA    PROTEAN   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com