Stockint.com

Loading a wholistic market research tool


Stock History for: FIDEL, Fidel Softech Limited, INE0LQQ01019, Listing: 10-Jun-2022

Macro-sector: Information Technology Band: 20 High52 Price: 191.85 Mkt_Cap Category: SME
Sector: Information Technology Lot Size: 1,000 High52 Date: Bumper: 197.8; Drift%: 6.7
Industry: IT - Software Face Value: 10; VWAP21: Low52 Price: 86.2 Barrier: -; Drift%: -
Basic Industry: Computers - Software & Consulting Total Equity: 13,750,560 Low52 Date: SHP: 72.97 / 0.0 / 0.0 / 27.03
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 219.75 / 109.0 Month: 196.0 / 140.4 Week: 192.0 / 172.1 Day: 216.9 / 207.15 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 207.15 216.90 207.15 212.00 212.01 2.34 291.00 4,000 4.00 4,000 4.00 0.08 11
2 10-Jul 197.80 207.65 197.80 207.15 204.81 4.73 284.84 4,000 4.00 4,000 4.00 0.08 11
3 09-Jul 198.00 198.00 197.80 197.80 197.96 3.56 271.99 5,000 5.00 5,000 5.00 0.10 13
4 08-Jul 185.40 191.50 185.40 191.00 190.58 4.49 262.00 10,000 9.99 10,000 9.99 0.19 27
5 07-Jul 182.80 182.80 182.80 182.80 182.80 0.00 251.36 2,000 2.00 2,000 2.00 0.04 5
6 04-Jul 182.80 182.80 182.80 182.80 182.80 5.00 251.36 1,000 1.00 1,000 1.00 0.02 3
7 03-Jul 175.00 176.00 172.10 174.10 174.30 -1.14 239.40 4,000 4.00 4,000 4.00 0.07 11
8 02-Jul 182.00 182.00 176.10 176.10 178.35 -3.48 242.15 6,000 5.99 6,000 5.99 0.11 16
9 01-Jul 185.00 185.00 182.45 182.45 183.73 -4.97 250.88 2,000 2.00 2,000 2.00 0.04 5
10 30-Jun 192.00 192.00 192.00 192.00 192.00 0.00 264.00 1,000 1.00 1,000 1.00 0.00 3
11 27-Jun 192.00 192.00 192.00 192.00 192.00 0.00 264.00 1,000 1.00 1,000 1.00 0.00 3
12 26-Jun 192.00 192.10 192.00 192.00 192.05 0.00 264.00 4,000 4.00 4,000 4.00 0.08 11
13 25-Jun 191.50 192.00 191.50 192.00 191.83 0.00 264.00 3,000 3.00 3,000 3.00 0.06 8
14 24-Jun 195.00 201.40 192.00 192.00 196.17 0.00 264.00 8,000 7.99 7,000 6.99 0.14 19
15 23-Jun 191.05 192.00 186.00 192.00 189.76 0.50 264.00 4,000 4.00 4,000 4.00 0.08 11
16 20-Jun 197.00 197.00 191.05 191.05 194.03 0.55 262.70 2,000 2.00 2,000 2.00 0.04 5
17 19-Jun 195.00 195.00 190.00 190.00 192.00 -5.00 261.00 3,000 3.00 3,000 3.00 0.00 8
18 18-Jun 200.00 200.00 200.00 200.00 200.00 -4.31 275.00 1,000 1.00 1,000 1.00 0.00 3
19 17-Jun 215.00 215.00 209.00 209.00 211.00 -0.48 287.00 5,000 5.00 5,000 5.00 0.00 13
20 16-Jun 215.00 215.00 204.50 210.00 209.66 -2.33 288.00 7,000 6.99 7,000 6.99 0.15 19
21 13-Jun 215.00 215.00 210.20 215.00 213.47 -2.82 295.00 9,000 8.99 8,000 7.99 0.17 22
22 12-Jun 229.00 234.00 218.00 221.25 225.68 -3.02 304.23 32,000 31.97 19,000 18.98 0.43 51
23 11-Jun 224.00 231.80 218.05 228.15 227.75 3.78 313.72 78,000 77.92 50,000 49.95 1.14 135
24 10-Jun 189.95 221.90 189.95 219.85 203.95 18.52 302.31 112,000 111.89 58,000 57.94 1.18 156
25 09-Jun 182.90 185.50 181.00 185.50 183.24 4.30 255.07 8,000 7.99 6,000 5.99 0.11 16
26 06-Jun 181.00 181.00 175.05 177.85 178.05 -3.34 244.55 6,000 5.99 5,000 5.00 0.09 13
27 05-Jun 184.00 184.00 182.50 184.00 183.50 1.83 253.00 3,000 3.00 3,000 3.00 0.06 8
28 04-Jun 181.25 185.00 180.10 180.70 181.56 -0.30 248.47 6,000 5.99 4,000 4.00 0.07 11
29 03-Jun 182.00 186.95 181.10 181.25 182.98 0.14 249.23 6,000 5.99 4,000 4.00 0.07 11
30 02-Jun 184.50 187.00 180.50 181.00 183.08 -2.03 248.00 8,000 7.99 5,000 5.00 0.09 13
31 30-May 190.00 190.00 183.50 184.75 186.66 1.51 254.04 10,000 9.99 5,000 5.00 0.09 13
32 29-May 192.50 192.50 182.00 182.00 187.30 -1.62 250.00 16,000 15.98 11,000 10.99 0.21 30
33 28-May 178.00 185.00 178.00 185.00 181.72 5.23 254.00 8,000 7.99 5,000 5.00 0.09 13
34 27-May 195.95 196.00 171.00 175.80 178.09 -8.22 241.73 84,000 83.92 47,000 46.95 0.84 126
35 26-May 167.00 195.00 167.00 191.55 181.79 16.51 263.39 62,000 61.94 40,000 39.96 0.73 108
36 23-May 163.95 165.00 163.95 164.40 164.41 3.07 226.06 7,000 6.99 6,000 5.99 0.10 16
37 22-May 159.50 159.50 159.50 159.50 159.50 0.92 219.32 3,000 3.00 3,000 3.00 0.05 8
38 21-May 156.00 159.50 156.00 158.05 158.90 -3.92 217.33 11,000 10.99 7,000 6.99 0.11 19
39 20-May 159.00 164.50 156.00 164.50 159.33 2.75 226.20 6,000 5.99 3,000 3.00 0.05 8
40 19-May 167.95 167.95 160.00 160.10 163.12 -5.10 220.15 8,000 7.99 7,000 6.99 0.11 19
41 16-May 160.00 169.90 157.05 168.70 161.45 1.32 231.97 13,000 12.99 11,000 10.99 0.18 29
42 15-May 170.50 170.50 166.50 166.50 168.35 -2.37 228.95 6,000 5.99 4,000 4.00 0.07 11
43 14-May 171.35 177.00 165.00 170.55 170.93 -1.10 234.52 15,000 14.99 8,000 7.99 0.14 21
44 12-May 168.05 177.95 168.00 172.45 173.77 7.95 237.13 21,000 20.98 14,000 13.99 0.24 37
45 09-May 163.05 166.95 157.55 159.75 162.79 -9.05 219.67 17,000 16.98 9,000 8.99 0.15 24
46 08-May 170.00 177.90 170.00 175.65 174.12 1.74 241.53 8,000 7.99 7,000 6.99 0.12 19
47 07-May 169.00 175.00 165.00 172.65 170.76 2.16 237.40 17,000 16.98 14,000 13.99 0.24 37
48 06-May 165.00 173.00 162.00 169.00 167.09 3.05 232.00 24,000 23.98 16,000 15.98 0.27 43
49 05-May 165.00 168.60 152.00 164.00 164.32 16.73 225.00 112,000 111.89 60,000 59.94 0.99 160
50 02-May 140.40 140.50 140.40 140.50 140.45 4.97 193.20 10,000 9.99 10,000 9.99 0.14 27
51 30-Apr 125.10 133.85 125.10 133.85 129.93 4.98 184.05 31,000 30.97 30,000 29.97 0.39 80
52 29-Apr 130.00 130.75 126.50 127.50 128.73 -2.49 175.32 7,000 6.99 7,000 6.99 0.09 19
53 28-Apr 138.70 138.70 130.10 130.75 132.94 -1.17 179.79 6,000 5.99 6,000 5.99 0.08 16
54 25-Apr 132.30 132.30 132.30 132.30 132.30 -3.36 181.92 3,000 3.00 3,000 3.00 0.04 8
55 24-Apr 136.90 136.90 136.90 136.90 136.90 3.32 188.25 3,000 3.00 3,000 3.00 0.04 8
56 23-Apr 128.75 133.90 126.10 132.50 129.47 2.91 182.19 5,000 5.00 5,000 5.00 0.06 13
57 22-Apr 128.75 128.75 128.70 128.75 128.74 4.97 177.04 6,000 5.99 5,000 5.00 0.06 13
58 21-Apr 122.65 122.65 122.65 122.65 122.65 4.96 168.65 3,000 3.00 3,000 3.00 0.04 8
59 17-Apr 116.85 116.85 116.85 116.85 116.85 0.04 160.68 1,000 1.00 1,000 1.00 0.01 3
60 16-Apr 116.80 116.80 116.80 116.80 116.80 1.92 160.61 1,000 1.00 1,000 1.00 0.01 3
61 15-Apr 114.60 114.60 114.60 114.60 114.60 1.96 157.58 2,000 2.00 2,000 2.00 0.02 5
62 11-Apr 112.50 112.50 112.40 112.40 112.43 -2.01 154.56 3,000 3.00 3,000 3.00 0.03 8
63 09-Apr 114.70 114.70 114.70 114.70 114.70 -1.97 157.72 2,000 2.00 2,000 2.00 0.02 5
64 08-Apr 115.20 117.00 115.20 117.00 116.40 1.56 160.00 3,000 3.00 3,000 3.00 0.03 8
65 07-Apr 115.20 115.20 115.20 115.20 115.20 0.00 158.41 1,000 1.00 1,000 1.00 0.01 3
66 04-Apr 115.20 115.20 115.20 115.20 115.20 0.00 158.41 9,000 8.99 9,000 8.99 0.10 24
67 02-Apr 115.20 115.20 115.20 115.20 115.20 1.99 158.41 1,000 1.00 1,000 1.00 0.01 3

Similar Stocks: HCLTECH    INFY    LTIM    TCS    TECHM    WIPRO    RATEGAIN    COFORGE    KPITTECH    MPHASIS    PERSISTENT    TATAELXSI    3IINFOLTD    63MOONS    ACCELYA    AURIONPRO    CALSOFT    CTE    CYBERTECH    DRCSYSTEMS    EQUIPPP    GOLDTECH    GVPTECH    INFOBEAN    INNOVANA    KELLTONTEC    KSOLVES    MINDTECK    NINSYS    RSSOFTWARE    SAKSOFT    SECMARK    SOFTTECH    TREJHARA    TRIGYN    XCHANGING    XTGLOBAL    BSOFT    HAPPSTMNDS    INTELLECT    LATENTVIEW    MASTEK    NEWGEN    SONATSOFTW    ZENSARTECH    ALLETEC    CANARYS    DELAPLEX    FIDEL    KODYTECH    QUICKTOUCH    SATECH    SYSTANGO    TAC    TECHLABS    ORCHASP    MCLOUD