Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ISFT, Intrasoft Technologies Limited, INE566K01011, Listing: 12-Apr-2010

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 191.71 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 03-Sep-2024 Bumper: -; Drift%: -
Industry: Retailing Face Value: 10; VWAP21: Low52 Price: 90.05 Barrier: -; Drift%: -
Basic Industry: E-Retail E-Commerce Total Equity: 16,311,678 Low52 Date: 09-May-2025 SHP: 43.06 / 0.08 / 0.01 / 56.84
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 157.78 / 90.11 Month: 117.99 / 90.05 Week: 115.0 / 110.71 Day: 113.0 / 110.44 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 112.25 113.00 110.44 110.71 111.13 -1.38 180.59 8,429 1.57 5,726 2.00 0.06 6
2 10-Jul 113.24 113.80 112.00 112.26 112.37 0.19 183.11 17,267 3.22 11,479 4.01 0.13 12
3 09-Jul 112.80 113.53 111.31 112.05 112.16 -0.07 182.77 14,443 2.69 7,357 2.57 0.08 8
4 08-Jul 110.72 118.01 110.63 112.13 113.29 1.27 182.90 326,246 60.82 167,690 58.53 1.90 181
5 07-Jul 113.50 113.50 110.15 110.72 111.75 -1.66 180.60 12,563 2.34 8,577 2.99 0.10 9
6 04-Jul 113.91 114.13 111.35 112.59 112.84 -0.36 183.65 9,870 1.84 4,839 1.69 0.05 5
7 03-Jul 111.25 114.40 110.87 113.00 112.72 1.56 184.00 18,753 3.50 13,540 4.73 0.15 15
8 02-Jul 112.23 113.11 110.71 111.26 111.68 -1.25 181.48 11,611 2.16 4,665 1.63 0.05 5
9 01-Jul 112.59 114.29 111.50 112.67 112.68 0.63 183.78 17,027 3.17 9,457 3.30 0.11 10
10 30-Jun 113.68 115.00 111.11 111.96 112.93 0.35 182.63 27,423 5.11 13,169 4.60 0.15 14
11 27-Jun 114.90 114.90 110.65 111.57 112.34 -0.55 181.99 18,326 3.42 11,079 3.87 0.12 12
12 26-Jun 113.78 117.40 111.05 112.19 112.84 -1.55 183.00 45,323 8.45 21,691 7.57 0.24 23
13 25-Jun 112.25 114.59 112.12 113.96 113.25 1.66 185.89 16,910 3.15 7,766 2.71 0.09 8
14 24-Jun 113.00 115.44 111.00 112.10 113.45 -0.88 182.85 14,716 2.74 7,563 2.64 0.09 8
15 23-Jun 108.00 115.90 108.00 113.10 114.11 2.32 184.49 43,555 8.12 27,933 9.75 0.32 30
16 20-Jun 111.72 115.00 110.16 110.54 112.57 -1.06 180.31 35,102 6.54 19,605 6.84 0.22 21
17 19-Jun 109.86 120.99 108.13 111.72 114.83 2.50 182.23 173,639 32.37 66,688 23.28 0.77 72
18 18-Jun 109.39 110.97 107.50 108.99 108.55 0.60 177.78 11,043 2.06 6,696 2.34 0.07 7
19 17-Jun 109.51 110.01 107.03 108.34 108.46 -0.61 176.72 17,974 3.35 9,678 3.38 0.10 10
20 16-Jun 107.01 112.03 107.01 109.01 109.51 0.15 177.81 11,540 2.15 7,741 2.70 0.08 8
21 13-Jun 107.00 109.99 106.06 108.85 108.29 -0.68 177.55 11,451 2.13 6,882 2.40 0.07 7
22 12-Jun 113.78 114.23 109.01 109.59 111.02 -3.11 178.76 26,393 4.92 15,265 5.33 0.17 16
23 11-Jun 115.01 118.00 112.22 113.11 114.92 -1.88 184.50 25,173 4.69 14,284 4.99 0.16 15
24 10-Jun 110.99 118.49 109.83 115.28 115.26 3.87 188.04 91,424 17.04 45,773 15.98 0.53 49
25 09-Jun 112.68 113.25 109.51 110.99 111.45 1.43 181.04 25,428 4.74 16,475 5.75 0.18 18
26 06-Jun 111.00 112.26 109.00 109.43 110.55 -0.36 178.50 28,627 5.34 13,968 4.88 0.15 15
27 05-Jun 111.28 112.57 108.91 109.83 110.36 -1.30 179.15 18,824 3.51 10,928 3.81 0.12 12
28 04-Jun 109.43 112.31 108.06 111.28 110.70 1.19 181.52 16,200 3.02 9,367 3.27 0.10 10
29 03-Jun 112.24 113.25 108.61 109.97 110.44 0.00 179.38 18,140 3.38 10,481 3.66 0.12 11
30 02-Jun 112.50 115.39 108.15 109.97 111.19 -3.75 179.38 45,670 8.51 24,206 8.45 0.27 26
31 30-May 116.90 117.99 113.25 114.25 115.09 1.68 186.36 70,507 13.14 35,674 12.45 0.41 38
32 29-May 107.55 113.50 107.55 112.36 111.59 3.25 183.28 79,292 14.78 42,037 14.67 0.47 45
33 28-May 111.80 111.80 107.85 108.82 109.24 -0.53 177.50 22,078 4.12 13,375 4.67 0.15 14
34 27-May 111.75 112.20 108.75 109.40 110.03 -0.78 178.45 12,814 2.39 9,037 3.15 0.10 10
35 26-May 108.30 111.00 107.20 110.26 109.54 3.16 179.85 25,491 4.75 17,866 6.24 0.20 19
36 23-May 106.00 108.69 106.00 106.88 107.60 0.02 174.34 10,859 2.02 7,561 2.64 0.08 8
37 22-May 107.95 108.00 105.99 106.86 106.94 -0.49 174.31 12,830 2.39 6,959 2.43 0.07 8
38 21-May 109.70 109.70 106.49 107.39 107.62 -1.00 175.17 22,819 4.25 13,055 4.56 0.14 14
39 20-May 108.90 112.99 107.60 108.48 110.29 0.97 176.95 44,495 8.30 19,647 6.86 0.22 21
40 19-May 112.40 113.81 107.00 107.44 110.02 -2.72 175.25 104,903 19.56 52,599 18.36 0.58 57
41 16-May 103.36 112.65 102.41 110.44 109.30 6.79 180.15 156,624 29.20 67,773 23.66 0.74 73
42 15-May 104.77 104.77 102.02 103.42 103.45 -0.35 168.70 14,800 2.76 10,002 3.49 0.10 11
43 14-May 103.00 104.90 103.00 103.78 103.85 1.65 169.28 10,036 1.87 6,403 2.23 0.07 7
44 13-May 99.50 107.90 99.08 102.10 104.06 2.56 166.54 95,650 17.83 23,680 8.27 0.25 26
45 12-May 98.00 101.00 98.00 99.55 99.67 2.55 162.38 14,971 2.79 9,072 3.17 0.09 10
46 09-May 93.95 102.99 90.05 97.07 95.09 2.48 158.34 23,729 4.42 13,797 4.82 0.13 15
47 08-May 95.60 96.06 92.69 94.72 94.90 0.54 154.50 11,696 2.18 6,490 2.27 0.06 7
48 07-May 93.00 95.89 91.20 94.21 93.62 -0.24 153.67 45,487 8.48 21,365 7.46 0.20 23
49 06-May 102.50 102.50 92.81 94.44 94.96 -6.68 154.05 65,907 12.29 31,806 11.10 0.30 34
50 05-May 102.00 102.40 98.15 101.20 101.07 1.65 165.07 5,363 1.00 2,864 1.00 0.03 3
51 02-May 103.00 103.00 99.10 99.56 100.39 -1.70 162.40 10,603 1.98 4,555 1.59 0.05 5
52 30-Apr 104.20 104.20 100.60 101.28 102.02 -1.74 165.20 7,591 1.42 4,870 1.70 0.05 5
53 29-Apr 103.75 104.00 101.00 103.07 102.62 1.37 168.12 8,087 1.51 3,530 1.23 0.04 4
54 28-Apr 102.65 104.40 100.70 101.68 102.58 -1.09 165.86 11,411 2.13 5,819 2.03 0.06 6
55 25-Apr 108.00 108.56 102.00 102.80 104.70 -4.51 167.68 28,644 5.34 19,582 6.83 0.21 21
56 24-Apr 107.09 110.00 105.56 107.65 107.89 -0.91 175.60 43,500 8.11 11,697 4.08 0.13 13
57 23-Apr 108.59 109.98 105.97 108.64 107.89 0.78 177.21 14,635 2.73 7,505 2.62 0.08 8
58 22-Apr 108.00 112.50 107.10 107.80 109.45 -0.93 175.84 54,803 10.22 33,542 11.71 0.37 36
59 21-Apr 104.00 110.00 102.00 108.81 107.11 6.03 177.49 88,425 16.48 34,100 11.90 0.37 37
60 17-Apr 102.60 104.48 102.00 102.62 103.20 0.38 167.39 29,120 5.43 15,744 5.50 0.16 17
61 16-Apr 102.28 104.75 102.00 102.23 103.18 -0.05 166.75 20,278 3.78 10,948 3.82 0.11 12
62 15-Apr 101.00 103.00 100.33 102.28 102.04 3.67 166.84 17,825 3.32 8,315 2.90 0.08 9
63 11-Apr 100.03 101.85 97.70 98.66 100.09 0.62 160.93 14,801 2.76 6,817 2.38 0.07 7
64 09-Apr 97.26 99.42 96.29 98.05 98.27 -0.02 159.94 8,090 1.51 3,771 1.32 0.04 4
65 08-Apr 100.00 101.99 95.52 98.07 98.05 1.19 159.97 20,992 3.91 9,774 3.41 0.10 11
66 07-Apr 94.00 99.90 90.15 96.92 94.31 -2.95 158.09 66,669 12.43 23,144 8.08 0.22 25
67 04-Apr 103.00 103.00 97.41 99.87 99.04 -2.08 162.90 22,658 4.22 11,598 4.05 0.11 13

Similar Stocks: ZOMATO    CARTRADE    NYKAA    DIGIDRIVE    FIRSTCRY    ISFT    JAIPURKURT    SWIGGY    RTNINDIA    ARVINDPORT    KLL    WOMANCART   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com