Stockint.com

Loading a wholistic market research tool


Research
Social

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 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
Float14:
High/Low Price Quarter: 157.78 / 90.11 Month: 115.28 / 90.11 Week: 112.65 / 98.0 Day: 108.0 / 105.99 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 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 0.08
2 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 0.14
3 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 0.21
4 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 0.57
5 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 0.73
6 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 0.11
7 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 0.07
8 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 0.26
9 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 0.10
10 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 0.15
11 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 0.07
12 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 0.23
13 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 0.34
14 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 0.03
15 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 0.05
16 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 0.05
17 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 0.04
18 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 0.06
19 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 0.21
20 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 0.13
21 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 0.08
22 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 0.36
23 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 0.37
24 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 0.17
25 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 0.12
26 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 0.09
27 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 0.07
28 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 0.04
29 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 0.11
30 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 0.25
31 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 0.13
32 03-Apr 99.00 104.21 98.73 101.99 102.15 1.64 166.36 25,135 4.69 13,900 4.85 0.14 0.15
33 02-Apr 97.23 102.01 93.30 100.34 97.59 4.31 163.67 28,140 5.25 15,808 5.52 0.15 0.17
34 01-Apr 93.30 97.48 93.29 96.19 95.73 4.44 156.90 17,897 3.34 9,198 3.21 0.09 0.10
35 28-Mar 99.99 104.00 90.11 92.10 95.73 -6.68 150.23 120,843 22.53 66,864 23.34 0.64 0.72
36 27-Mar 99.77 102.91 97.32 98.69 99.52 -1.55 160.98 54,359 10.13 31,736 11.08 0.32 0.34
37 26-Mar 105.95 105.95 99.46 100.24 101.72 -4.50 163.51 31,974 5.96 23,013 8.03 0.23 0.25
38 25-Mar 109.70 109.70 104.01 104.96 106.99 -1.92 171.21 32,645 6.09 21,280 7.43 0.23 0.23
39 24-Mar 112.89 112.89 106.00 107.02 107.83 -2.12 174.57 68,951 12.85 50,729 17.71 0.55 0.55
40 21-Mar 108.95 110.00 107.15 109.34 108.54 2.97 178.35 35,814 6.68 19,326 6.75 0.21 0.21
41 20-Mar 97.90 115.28 97.90 106.19 112.78 10.53 173.21 781,624 145.72 79,872 27.88 0.90 0.86
42 19-Mar 95.91 99.00 94.00 96.07 96.85 2.17 156.71 28,866 5.38 15,833 5.53 0.15 0.17
43 18-Mar 95.44 96.67 92.00 94.03 94.94 0.49 153.38 25,618 4.78 13,472 4.70 0.13 0.15
44 17-Mar 94.50 97.29 90.30 93.57 93.67 -1.91 152.63 50,412 9.40 30,225 10.55 0.28 0.33
45 13-Mar 94.31 100.51 94.31 95.39 97.24 -0.58 155.60 31,105 5.80 17,378 6.07 0.17 0.19
46 12-Mar 99.00 99.00 94.68 95.95 96.53 -0.39 156.51 16,867 3.14 11,306 3.95 0.11 0.12
47 11-Mar 100.30 102.99 95.01 96.33 97.35 -5.04 157.13 36,264 6.76 19,611 6.85 0.19 0.21
48 10-Mar 104.20 107.45 101.31 101.44 104.08 -3.03 165.47 20,547 3.83 13,038 4.55 0.14 0.14
49 07-Mar 109.30 110.00 103.30 104.61 107.09 -1.48 170.64 27,470 5.12 15,380 5.37 0.16 0.17
50 06-Mar 104.15 107.00 102.23 106.18 105.38 4.91 173.20 48,240 8.99 29,885 10.43 0.31 0.32
51 05-Mar 103.50 103.50 99.05 101.21 101.66 0.66 165.09 31,583 5.89 20,220 7.06 0.21 0.22
52 04-Mar 98.00 103.94 94.03 100.55 99.41 1.71 164.01 27,485 5.12 10,198 3.56 0.10 0.11
53 03-Mar 105.00 105.00 95.00 98.86 98.01 -4.67 161.26 57,365 10.69 30,555 10.66 0.30 0.33
54 28-Feb 112.01 112.51 100.11 103.70 103.63 -5.12 169.15 26,904 5.02 12,972 4.53 0.13 0.14
55 27-Feb 116.75 117.06 108.50 109.30 112.90 -4.58 178.29 13,564 2.53 6,335 2.21 0.07 0.07
56 25-Feb 115.00 117.79 112.16 114.55 115.84 -1.16 186.85 53,668 10.01 42,969 15.00 0.50 0.46
57 24-Feb 113.00 116.60 109.21 115.89 114.02 2.20 189.04 12,079 2.25 5,826 2.03 0.07 0.06
58 21-Feb 114.12 118.99 112.20 113.39 116.16 -2.74 184.96 14,806 2.76 9,856 3.44 0.11 0.11
59 20-Feb 114.26 118.95 114.26 116.59 117.08 0.57 190.18 13,433 2.50 9,532 3.33 0.11 0.10
60 19-Feb 114.49 117.95 110.09 115.93 115.18 4.05 189.10 9,346 1.74 4,005 1.40 0.05 0.04
61 18-Feb 120.00 121.92 109.00 111.42 113.47 -6.39 181.74 41,317 7.70 25,807 9.01 0.29 0.28
62 17-Feb 124.69 124.69 113.60 119.03 119.42 -2.72 194.16 63,706 11.88 37,073 12.94 0.44 0.40
63 14-Feb 131.49 131.49 120.50 122.36 123.38 -4.45 199.59 50,259 9.37 31,615 11.03 0.39 0.34
64 13-Feb 124.18 129.90 124.18 128.06 127.80 2.10 208.89 29,736 5.54 19,892 6.94 0.25 0.21
65 12-Feb 128.94 128.95 122.40 125.42 125.62 0.14 204.58 21,587 4.02 11,126 3.88 0.14 0.12
66 11-Feb 133.42 133.46 123.12 125.24 126.12 -3.63 204.29 10,364 1.93 4,929 1.72 0.06 0.05
67 10-Feb 132.35 135.79 128.32 129.96 131.47 -3.27 211.99 11,998 2.24 4,831 1.69 0.06 0.05

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