Stockint.com

Loading a wholistic market research tool


Research

Stock History for: EXICOM, Exicom Tele-Systems Limited, INE777F01014, Listing: 05-Mar-2024

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 5 High52 Price: 208.65 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 11-Jun-2025 Bumper: -; Drift%: -
Industry: Electrical Equipment Face Value: 10; VWAP21: Low52 Price: 75.6 Barrier: 84.49; Drift%: 5.53
Basic Industry: Heavy Electrical Equipment Total Equity: 139,079,771 Low52 Date: 30-Mar-2026 SHP: 66.48 / 0.06 / 3.68 / 29.78
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 275.71 / 130.37 Month: 129.0 / 101.41 Week: 99.0 / 92.57 Day: 93.85 / 87.81 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 89.58 93.85 87.81 89.44 91.19 -0.17 1,243.93 954,909 7.81 166,870 3.13 1.52 40
2 06-Apr 84.92 90.50 83.80 89.59 87.76 5.51 1,246.02 513,747 4.20 202,518 3.80 1.78 49
3 02-Apr 81.00 85.69 80.31 84.91 82.41 1.36 1,180.93 581,415 4.76 139,436 2.62 1.15 34
4 01-Apr 78.50 84.49 78.50 83.77 83.17 9.85 1,165.07 915,147 7.49 272,302 5.11 2.26 66
5 30-Mar 82.00 83.00 75.60 76.26 78.80 -8.36 1,060.62 870,877 7.13 473,458 8.89 3.73 114
6 27-Mar 84.41 85.70 81.25 83.22 82.96 -1.92 1,157.42 1,011,750 8.28 552,248 10.37 4.58 133
7 25-Mar 85.66 89.80 84.20 84.85 86.96 -1.37 1,180.09 809,261 6.62 356,715 6.70 3.10 86
8 24-Mar 87.00 93.25 84.50 86.03 88.79 3.45 1,196.50 1,615,009 13.22 373,293 7.01 3.31 90
9 23-Mar 87.50 87.50 83.00 83.16 84.70 -5.99 1,156.59 365,773 2.99 222,209 4.17 1.88 54
10 20-Mar 88.75 91.28 87.52 88.46 89.19 0.23 1,230.30 269,909 2.21 120,784 2.27 1.08 29
11 19-Mar 89.95 90.71 87.49 88.26 89.30 -3.75 1,227.52 316,907 2.59 139,654 2.62 1.25 34
12 18-Mar 88.70 93.99 88.70 91.70 91.61 3.29 1,275.36 507,496 4.15 220,796 4.15 2.02 53
13 17-Mar 86.80 95.48 85.50 88.78 91.88 3.53 1,234.75 2,028,531 16.60 273,825 5.14 2.52 66
14 16-Mar 85.00 89.10 83.24 85.75 85.56 0.08 1,192.61 472,310 3.86 130,919 2.46 1.12 32
15 13-Mar 86.79 87.11 84.27 85.68 85.84 -1.28 1,191.64 234,716 1.92 125,773 2.36 1.08 30
16 12-Mar 85.00 88.60 83.10 86.79 85.76 1.56 1,207.07 368,986 3.02 160,868 3.02 1.38 39
17 11-Mar 86.00 89.30 85.00 85.46 86.94 -0.62 1,188.58 257,627 2.11 126,656 2.38 1.10 31
18 10-Mar 85.24 86.84 83.39 85.99 84.87 2.03 1,195.95 396,494 3.24 233,186 4.38 1.98 56
19 09-Mar 87.50 88.00 83.10 84.28 84.74 -4.61 1,172.16 301,409 2.47 168,662 3.17 1.43 41
20 06-Mar 88.95 89.95 87.73 88.35 88.75 -0.67 1,228.77 204,244 1.67 127,020 2.39 1.13 31
21 05-Mar 89.00 89.60 88.50 88.95 89.02 0.04 1,237.11 248,363 2.03 135,502 2.54 1.21 33
22 04-Mar 91.58 91.58 88.26 88.91 89.21 -2.92 1,236.56 342,825 2.81 156,149 2.93 1.39 38
23 02-Mar 89.00 93.21 88.55 91.58 90.05 -1.41 1,273.69 479,116 3.92 230,230 4.32 2.07 56
24 27-Feb 94.42 94.42 92.57 92.89 93.03 -0.83 1,291.91 153,602 1.26 72,325 1.36 0.67 17
25 26-Feb 95.30 95.89 93.05 93.67 93.97 -1.53 1,302.76 283,524 2.32 176,886 3.32 1.66 43
26 25-Feb 94.87 99.00 94.27 95.13 95.14 0.37 1,323.07 163,054 1.33 68,809 1.29 0.65 17
27 24-Feb 93.97 97.00 93.15 94.78 94.09 0.41 1,318.20 157,005 1.28 71,746 1.35 0.68 17
28 23-Feb 97.00 97.00 93.60 94.39 94.72 -1.33 1,312.77 185,829 1.52 76,767 1.44 0.73 19
29 20-Feb 95.74 96.77 95.00 95.66 95.88 -1.72 1,330.44 172,458 1.41 78,787 1.48 0.76 19
30 19-Feb 99.00 99.54 96.30 97.33 98.22 -1.44 1,353.66 122,201 1.00 57,387 1.08 0.56 14
31 18-Feb 100.63 100.97 98.00 98.75 99.48 -1.87 1,373.41 218,411 1.79 87,045 1.63 0.87 21
32 17-Feb 94.00 102.80 93.73 100.63 99.38 7.24 1,399.56 771,811 6.32 175,874 3.30 1.75 42
33 16-Feb 96.60 96.61 93.50 93.84 94.56 -2.79 1,305.12 298,138 2.44 139,692 2.62 1.32 34
34 13-Feb 99.98 99.98 95.00 96.53 96.96 -3.71 1,342.54 542,017 4.44 153,632 2.88 1.49 37
35 12-Feb 101.49 102.47 98.85 100.25 99.90 -1.22 1,394.27 167,784 1.37 71,335 1.34 0.71 17
36 11-Feb 104.84 104.84 100.67 101.49 101.75 -3.22 1,411.52 184,578 1.51 88,133 1.65 0.90 21
37 10-Feb 102.92 105.95 102.81 104.87 104.51 2.36 1,458.53 251,665 2.06 123,917 2.33 1.30 30
38 09-Feb 99.90 102.95 98.20 102.45 101.18 4.42 1,424.87 349,014 2.86 154,643 2.90 1.56 37
39 06-Feb 97.60 98.79 95.50 98.11 97.03 0.59 1,364.51 166,076 1.36 59,721 1.12 0.58 15
40 05-Feb 99.90 100.14 97.10 97.53 98.35 -2.09 1,356.45 180,262 1.48 92,882 1.74 0.91 23
41 04-Feb 96.99 100.24 96.50 99.61 99.11 2.53 1,385.37 333,318 2.73 142,195 2.67 1.41 35
42 03-Feb 100.99 101.85 96.00 97.15 97.65 2.22 1,351.16 418,931 3.43 216,417 4.06 2.11 53
43 02-Feb 96.98 96.99 93.20 95.04 94.92 -2.48 1,321.81 393,499 3.22 177,619 3.34 1.69 44
44 01-Feb 99.98 102.45 95.35 97.46 99.98 -2.01 1,355.47 300,888 2.46 131,830 2.48 1.32 33
45 30-Jan 99.90 101.13 98.75 99.46 99.56 -0.18 1,383.29 283,101 2.32 115,300 2.17 1.15 28
46 29-Jan 99.73 106.90 99.10 99.64 101.68 0.39 1,385.79 519,381 4.25 188,741 3.54 1.92 47
47 28-Jan 97.81 100.60 97.81 99.25 98.95 1.50 1,380.37 338,575 2.77 176,281 3.31 1.74 44
48 27-Jan 100.12 100.74 96.56 97.78 98.20 -2.34 1,359.92 305,001 2.50 127,593 2.40 1.25 31
49 23-Jan 102.98 103.59 99.59 100.12 100.99 -2.00 1,392.47 217,775 1.78 103,838 1.95 1.05 26
50 22-Jan 103.02 105.50 101.50 102.16 102.78 0.45 1,420.84 330,794 2.71 152,251 2.86 1.56 38
51 21-Jan 103.60 105.77 101.02 101.70 102.60 -3.27 1,414.44 375,657 3.07 159,994 3.00 1.64 39
52 20-Jan 109.25 110.00 103.35 105.14 107.08 -4.40 1,462.28 214,200 1.75 102,309 1.92 1.10 25
53 19-Jan 109.20 111.75 108.73 109.98 109.93 -0.79 1,529.60 144,686 1.18 62,476 1.17 0.69 15
54 16-Jan 105.48 115.17 105.00 110.86 111.83 5.73 1,541.84 1,086,773 8.89 188,718 3.54 2.11 47
55 14-Jan 105.43 106.79 104.31 104.85 105.21 -0.55 1,458.25 165,162 1.35 68,971 1.30 0.73 17
56 13-Jan 105.97 108.60 104.41 105.43 105.64 -0.51 1,466.32 152,777 1.25 63,767 1.20 0.67 16
57 12-Jan 106.46 108.46 103.00 105.97 104.83 -0.46 1,473.83 236,481 1.94 87,798 1.65 0.92 22
58 09-Jan 109.50 109.79 106.01 106.46 107.71 -3.04 1,480.64 265,091 2.17 127,467 2.39 1.37 31
59 08-Jan 114.91 114.91 109.00 109.80 111.11 -3.98 1,527.10 209,254 1.71 116,151 2.18 1.29 29
60 07-Jan 115.50 115.50 113.70 114.35 114.47 0.03 1,590.38 122,393 1.00 57,724 1.08 0.66 14
61 06-Jan 116.33 116.94 113.80 114.32 115.04 -0.94 1,589.96 211,541 1.73 112,571 2.11 1.30 28
62 05-Jan 119.26 119.87 114.06 115.41 116.74 -3.23 1,605.12 251,963 2.06 117,047 2.20 1.37 29
63 02-Jan 116.90 121.31 116.10 119.26 118.94 2.70 1,658.67 342,057 2.80 87,432 1.64 1.04 22
64 01-Jan 117.50 118.35 115.80 116.12 116.99 -1.08 1,614.99 137,133 1.12 53,254 1.00 0.62 13
65 31-Dec 117.90 118.90 116.55 117.39 117.85 -0.06 1,632.66 129,436 1.06 64,262 1.21 0.76 16
66 30-Dec 117.33 119.00 115.47 117.46 117.08 0.03 1,633.63 233,506 1.91 91,474 1.72 1.07 23
67 29-Dec 117.15 122.99 116.25 117.42 119.08 -0.22 1,633.07 392,763 3.21 112,928 2.12 1.34 28

Similar Stocks: ABB    BHEL    SIEMENS    AZAD    TDPOWERSYS    VOLTAMP    CGPOWER    POWERINDIA    SUZLON    THERMAX    AARTECH    BAJEL    EXICOM    GEPIL    INDOTECH    JYOTISTRUC    SKIPPER    SURANASOL    SWELECTES    TARAPUR    TARIL    URJA    GVT&D    INOXWIND    SCHNEIDER    TRITURBINE    APS    DANISH    SOLEX    TROM    TRANSRAILL    ENRIN    QPOWER    ATLANTAELE    VIJAYPD    WAAREEINDO   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com