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: 1,508.75 Barrier: -; Drift%: -
Basic Industry: IT Enabled Services Total Equity: 19,972,058 Low52 Date: 12-Jul-2024 SHP: 43.6 / 3.82 / 3.8 / 48.65
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 4,405.0 / 1,710.05 Month: 3,063.9 / 2,316.0 Week: 2,747.9 / 2,500.0 Day: 2,555.0 / 2,500.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 2,555.00 2,555.00 2,500.00 2,502.60 2,511.17 -1.23 4,998.21 18,363 1.00 11,373 1.00 2.86 12
2 10-Jul 2,577.00 2,583.80 2,520.10 2,533.70 2,539.30 -0.66 5,060.32 26,721 1.46 17,003 1.49 4.32 17
3 09-Jul 2,500.00 2,596.00 2,482.00 2,550.50 2,565.35 3.16 5,093.87 75,432 4.11 41,024 3.61 10.52 42
4 08-Jul 2,506.00 2,506.00 2,450.10 2,472.40 2,469.06 -0.53 4,937.89 22,301 1.21 12,214 1.07 3.02 13
5 07-Jul 2,511.90 2,550.00 2,474.00 2,485.50 2,498.67 -0.95 4,964.06 30,809 1.68 18,969 1.67 4.74 20
6 04-Jul 2,560.00 2,578.80 2,500.00 2,509.40 2,522.92 -1.34 5,011.79 37,024 2.02 21,080 1.85 5.32 22
7 03-Jul 2,615.00 2,615.00 2,535.00 2,543.50 2,558.24 -1.97 5,079.89 41,209 2.24 22,695 2.00 5.81 23
8 02-Jul 2,700.00 2,714.80 2,582.10 2,594.50 2,634.53 -2.87 5,181.75 57,903 3.15 28,896 2.54 7.61 30
9 01-Jul 2,666.00 2,684.80 2,585.00 2,671.10 2,640.67 0.72 5,334.74 71,743 3.91 39,067 3.43 10.32 40
10 30-Jun 2,699.00 2,747.90 2,633.80 2,652.00 2,691.06 1.33 5,296.00 171,302 9.33 85,258 7.50 22.94 88
11 27-Jun 2,490.00 2,617.10 2,489.90 2,617.10 2,561.33 5.00 5,226.89 134,571 7.33 81,852 7.20 20.96 84
12 26-Jun 2,538.00 2,546.80 2,472.00 2,492.50 2,496.42 -0.64 4,978.04 66,636 3.63 39,502 3.47 9.86 41
13 25-Jun 2,560.00 2,596.50 2,498.50 2,508.50 2,538.90 -2.15 5,009.99 36,852 2.01 20,786 1.83 5.28 21
14 24-Jun 2,570.00 2,600.00 2,527.10 2,563.70 2,563.54 1.14 5,120.24 42,679 2.32 19,928 1.75 5.11 21
15 23-Jun 2,476.00 2,555.80 2,475.00 2,534.80 2,519.57 1.00 5,062.52 36,938 2.01 18,637 1.64 4.70 19
16 20-Jun 2,504.00 2,544.00 2,485.00 2,509.70 2,514.96 0.23 5,012.39 42,576 2.32 23,690 2.08 5.96 24
17 19-Jun 2,600.00 2,600.00 2,494.60 2,504.00 2,531.94 -3.50 5,001.00 51,264 2.79 28,133 2.47 7.12 29
18 18-Jun 2,590.00 2,650.00 2,563.20 2,594.70 2,604.30 0.51 5,182.15 32,765 1.78 14,816 1.30 3.86 15
19 17-Jun 2,622.00 2,662.50 2,566.00 2,581.50 2,595.88 -0.47 5,155.79 41,028 2.23 21,315 1.87 5.53 22
20 16-Jun 2,600.00 2,632.10 2,517.20 2,593.60 2,579.94 -0.94 5,179.95 54,921 2.99 27,292 2.40 7.04 28
21 13-Jun 2,600.00 2,673.90 2,588.00 2,618.30 2,623.61 -1.18 5,229.28 53,343 2.90 27,175 2.39 7.13 28
22 12-Jun 2,670.60 2,733.70 2,626.00 2,649.50 2,677.16 -0.79 5,291.60 68,077 3.71 36,194 3.18 9.69 37
23 11-Jun 2,735.00 2,755.00 2,645.10 2,670.60 2,698.62 -2.15 5,333.74 56,997 3.10 32,875 2.89 8.87 34
24 10-Jun 2,679.00 2,804.20 2,651.00 2,729.40 2,750.59 1.92 5,451.17 71,700 3.90 35,995 3.16 9.90 37
25 09-Jun 2,732.00 2,805.00 2,665.00 2,677.90 2,715.88 -1.94 5,348.32 74,476 4.06 48,151 4.23 13.08 50
26 06-Jun 2,814.00 2,831.30 2,715.00 2,731.00 2,757.81 -2.59 5,454.00 67,837 3.69 40,114 3.53 11.06 41
27 05-Jun 2,868.00 2,878.00 2,783.50 2,803.60 2,810.07 -1.25 5,599.37 62,920 3.43 38,784 3.41 10.90 40
28 04-Jun 2,814.80 2,879.50 2,781.00 2,839.00 2,830.07 0.86 5,670.00 34,469 1.88 18,224 1.60 5.16 19
29 03-Jun 2,928.00 2,947.50 2,804.70 2,814.80 2,839.52 -2.79 5,621.73 61,423 3.34 40,746 3.58 11.57 42
30 02-Jun 2,877.20 2,934.60 2,845.00 2,895.60 2,887.51 0.96 5,783.11 63,717 3.47 32,505 2.86 9.39 33
31 30-May 2,879.00 2,969.60 2,843.40 2,868.20 2,914.06 1.41 5,728.39 294,189 16.02 153,611 13.51 44.76 158
32 29-May 2,822.00 2,921.20 2,760.20 2,828.20 2,851.34 1.66 5,648.50 64,974 3.54 27,213 2.39 7.76 28
33 28-May 2,880.00 2,880.00 2,766.00 2,782.10 2,815.03 -2.86 5,556.43 43,174 2.35 27,173 2.39 7.65 28
34 27-May 2,923.00 2,923.00 2,850.00 2,863.90 2,882.82 -2.02 5,719.80 39,165 2.13 20,485 1.80 5.91 21
35 26-May 3,026.00 3,026.00 2,906.00 2,923.00 2,963.19 -2.52 5,837.00 60,141 3.27 35,738 3.14 10.59 37
36 23-May 2,915.00 3,063.90 2,835.10 2,998.70 2,981.90 2.77 5,989.02 144,104 7.85 55,301 4.86 16.49 57
37 22-May 2,865.60 2,945.00 2,838.40 2,918.00 2,897.04 1.83 5,827.00 72,085 3.93 34,915 3.07 10.12 36
38 21-May 2,780.00 2,879.60 2,725.00 2,865.60 2,815.37 4.49 5,723.19 94,015 5.12 58,633 5.16 16.51 60
39 20-May 2,788.80 2,848.00 2,630.40 2,742.50 2,763.86 -0.95 5,477.34 87,689 4.78 49,742 4.37 13.75 51
40 19-May 2,848.00 2,849.00 2,706.80 2,768.80 2,759.67 -1.89 5,529.86 84,735 4.61 45,928 4.04 12.67 47
41 16-May 2,850.00 2,985.90 2,800.00 2,822.10 2,927.29 -0.76 5,636.31 143,084 7.79 57,045 5.02 16.70 59
42 15-May 2,807.00 2,911.00 2,704.50 2,843.80 2,796.90 1.28 5,679.65 97,787 5.32 50,746 4.46 14.19 52
43 14-May 2,898.00 2,919.70 2,759.90 2,807.90 2,806.22 -2.22 5,607.95 112,733 6.14 63,677 5.60 17.87 66
44 13-May 2,805.00 2,907.50 2,742.20 2,871.60 2,822.90 2.37 5,735.18 164,151 8.94 81,362 7.15 22.97 84
45 12-May 2,805.00 2,805.00 2,720.00 2,805.00 2,788.10 5.00 5,602.00 132,496 7.21 79,085 6.95 22.05 81
46 09-May 2,750.00 2,800.00 2,670.70 2,671.50 2,708.13 -4.97 5,335.54 219,088 11.93 107,628 9.46 29.15 111
47 08-May 2,765.00 2,831.00 2,735.80 2,811.20 2,811.21 4.27 5,614.54 128,352 6.99 62,601 5.50 17.60 64
48 07-May 2,517.00 2,696.20 2,517.00 2,696.20 2,650.13 5.00 5,384.87 86,039 4.69 45,517 4.00 12.06 47
49 06-May 2,699.90 2,767.00 2,526.70 2,567.90 2,639.42 -3.00 5,128.62 163,726 8.92 90,933 7.99 24.00 94
50 05-May 2,590.20 2,647.40 2,552.00 2,647.40 2,636.68 5.00 5,287.40 89,055 4.85 58,355 5.13 15.39 60
51 02-May 2,442.00 2,535.60 2,316.00 2,521.40 2,407.02 4.41 5,035.75 132,139 7.20 70,407 6.19 16.95 72
52 30-Apr 2,470.00 2,543.00 2,316.80 2,414.90 2,422.69 -0.32 4,823.05 208,901 11.38 111,183 9.78 26.94 114
53 29-Apr 2,422.60 2,422.60 2,422.60 2,422.60 2,422.60 5.00 4,838.43 93,605 5.10 33,203 2.92 8.04 34
54 28-Apr 2,307.30 2,307.30 2,307.30 2,307.30 2,307.30 5.00 4,608.15 31,072 1.69 30,572 2.69 7.05 31
55 25-Apr 1,988.30 2,197.50 1,988.30 2,197.50 2,116.78 5.00 4,388.86 497,291 27.08 257,273 22.62 54.46 265
56 24-Apr 2,080.00 2,092.90 2,050.30 2,092.90 2,085.59 5.00 4,179.95 54,621 2.97 41,997 3.69 8.76 43
57 23-Apr 1,943.00 1,993.30 1,930.00 1,993.30 1,978.30 5.00 3,981.03 140,810 7.67 64,597 5.68 12.78 66
58 22-Apr 1,771.60 1,898.40 1,732.10 1,898.40 1,860.69 5.00 3,791.50 346,022 18.84 185,895 16.34 34.59 191
59 21-Apr 1,808.00 1,855.00 1,808.00 1,808.00 1,810.04 -5.00 3,610.00 221,125 12.04 117,736 10.35 21.31 121
60 17-Apr 2,003.20 2,103.30 1,903.10 1,903.10 1,984.63 -5.00 3,800.88 204,498 11.14 96,683 8.50 19.19 100
61 16-Apr 2,030.00 2,039.70 1,977.10 2,003.20 2,007.06 0.44 4,000.80 42,641 2.32 27,337 2.40 5.49 28
62 15-Apr 1,954.40 1,994.40 1,921.40 1,994.40 1,979.64 5.00 3,983.23 66,325 3.61 31,878 2.80 6.31 32
63 11-Apr 1,973.55 1,973.55 1,880.00 1,899.45 1,935.36 1.06 3,793.59 85,677 4.67 37,373 3.29 7.23 38
64 09-Apr 1,900.00 1,908.75 1,811.65 1,879.60 1,847.55 -1.01 3,753.95 29,891 1.63 16,066 1.41 2.97 16
65 08-Apr 1,891.30 1,927.90 1,891.30 1,898.80 1,904.31 2.41 3,792.29 34,409 1.87 19,488 1.71 3.71 20
66 07-Apr 1,854.20 1,889.85 1,854.20 1,854.20 1,854.53 -5.00 3,703.22 38,339 2.09 22,109 1.94 4.10 22
67 04-Apr 2,030.00 2,030.00 1,920.65 1,951.75 1,942.02 -3.46 3,898.05 68,135 3.71 42,447 3.73 8.24 43

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    SYNOPTICS    PROTEAN   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com