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: 174.5 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 17-Dec-2024 Bumper: -; Drift%: -
Industry: Retailing Face Value: 10; VWAP21: Low52 Price: 90.05 Barrier: 97.06; Drift%: -3.38
Basic Industry: E-Retail E-Commerce Total Equity: 16,311,678 Low52 Date: 09-May-2025 SHP: 43.06 / 0.08 / 0.01 / 56.85
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 157.78 / 90.11 Month: 119.07 / 95.78 Week: 100.3 / 96.9 Day: 95.38 / 92.18 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 94.80 95.38 92.18 93.89 93.85 0.45 153.15 26,663 10.73 13,332 8.50 0.13 14
2 11-Nov 94.99 96.15 93.00 93.47 94.38 -1.60 152.47 22,790 9.17 9,423 6.01 0.09 10
3 10-Nov 96.16 97.06 94.18 94.99 95.48 -1.48 154.94 21,482 8.64 15,649 9.98 0.15 17
4 07-Nov 96.89 98.43 96.00 96.42 96.94 -0.69 157.28 9,602 3.86 5,742 3.66 0.06 6
5 06-Nov 98.70 99.42 96.62 97.09 97.24 -1.60 158.37 8,641 3.48 5,747 3.67 0.06 6
6 04-Nov 98.50 99.89 98.50 98.67 99.56 -0.38 160.95 15,961 6.42 13,274 8.47 0.13 14
7 03-Nov 98.01 99.94 98.01 99.05 98.98 0.21 161.57 20,412 8.21 16,593 10.58 0.16 18
8 31-Oct 100.30 100.30 98.40 98.84 99.15 -0.89 161.22 9,112 3.67 7,732 4.93 0.08 8
9 30-Oct 97.10 99.90 97.10 99.73 99.06 1.02 162.68 25,994 10.46 7,164 4.57 0.07 8
10 29-Oct 97.96 99.90 97.48 98.72 98.70 0.78 161.03 21,272 8.56 5,723 3.65 0.06 6
11 28-Oct 97.92 99.89 96.90 97.96 98.33 0.04 159.79 10,042 4.04 5,085 3.24 0.05 5
12 27-Oct 100.00 100.23 97.15 97.92 99.73 -1.80 159.72 62,894 25.31 55,464 35.37 0.55 60
13 24-Oct 98.00 102.00 97.79 99.71 100.09 2.02 162.64 24,795 9.98 12,500 7.97 0.13 13
14 23-Oct 98.30 100.00 97.26 97.74 98.26 -1.54 159.43 10,354 4.17 6,731 4.29 0.07 7
15 21-Oct 98.81 100.00 98.10 99.27 99.22 1.21 161.93 7,350 2.96 4,962 3.16 0.05 5
16 20-Oct 97.60 98.82 96.75 98.08 97.72 0.49 159.98 3,956 1.59 2,457 1.57 0.02 3
17 17-Oct 98.90 99.10 97.11 97.60 98.48 -0.20 159.20 6,395 2.57 3,933 2.51 0.04 4
18 16-Oct 97.28 98.97 97.11 97.80 98.13 0.53 159.53 4,724 1.90 3,134 2.00 0.03 3
19 15-Oct 97.00 98.72 96.92 97.28 97.44 0.18 158.68 9,377 3.77 6,930 4.42 0.07 7
20 14-Oct 101.70 101.70 96.10 97.11 97.86 -3.27 158.40 28,605 11.51 17,632 11.24 0.17 19
21 13-Oct 98.88 101.00 98.03 100.39 99.66 1.53 163.75 16,104 6.48 11,235 7.17 0.11 12
22 10-Oct 101.10 101.98 98.10 98.88 99.79 -1.21 161.29 23,260 9.36 11,691 7.46 0.12 13
23 09-Oct 99.79 101.88 98.65 100.09 99.91 0.30 163.26 26,326 10.59 13,326 8.50 0.13 14
24 08-Oct 100.50 102.54 98.52 99.79 99.87 -0.31 162.77 17,068 6.87 11,882 7.58 0.12 13
25 07-Oct 100.35 103.00 100.00 100.10 100.82 -1.59 163.28 15,515 6.24 7,519 4.80 0.08 8
26 06-Oct 102.06 103.99 101.06 101.72 102.17 -0.61 165.92 18,123 7.29 7,810 4.98 0.08 8
27 03-Oct 102.69 109.00 99.48 102.34 103.65 0.97 166.93 150,938 60.74 79,362 50.61 0.82 86
28 01-Oct 99.50 102.50 98.01 101.36 101.04 2.95 165.34 66,328 26.69 32,354 20.63 0.33 35
29 30-Sep 100.02 100.02 98.10 98.46 98.82 0.15 160.60 8,000 3.22 5,059 3.23 0.05 5
30 29-Sep 101.39 102.01 97.80 98.31 99.79 -0.77 160.36 19,028 7.66 8,688 5.54 0.09 9
31 26-Sep 102.43 102.43 98.15 99.07 100.40 -3.28 161.60 24,428 9.83 15,182 9.68 0.15 16
32 25-Sep 102.60 105.48 102.00 102.43 103.21 -0.25 167.08 23,130 9.31 14,691 9.37 0.15 16
33 24-Sep 106.89 106.89 102.20 102.69 103.75 -1.94 167.50 23,694 9.53 11,140 7.10 0.12 12
34 23-Sep 105.00 107.49 102.50 104.72 104.44 -0.31 170.82 31,912 12.84 16,176 10.32 0.17 17
35 22-Sep 109.02 112.80 104.21 105.05 108.67 -4.39 171.35 109,377 44.01 48,928 31.20 0.53 53
36 19-Sep 99.25 119.07 99.25 109.87 113.21 10.72 179.22 651,250 262.07 199,990 127.54 2.26 216
37 18-Sep 100.30 103.01 98.92 99.23 100.85 0.39 161.86 22,316 8.98 13,816 8.81 0.14 15
38 17-Sep 99.99 102.00 98.27 98.84 100.39 0.15 161.22 49,921 20.09 37,747 24.07 0.38 41
39 16-Sep 98.88 100.27 98.00 98.69 98.87 -0.14 160.98 8,099 3.26 4,278 2.73 0.04 5
40 15-Sep 100.00 100.89 98.01 98.83 99.07 -1.04 161.21 12,893 5.19 7,501 4.78 0.07 8
41 12-Sep 99.20 101.30 98.99 99.87 99.96 0.56 162.90 8,306 3.34 5,834 3.72 0.06 6
42 11-Sep 102.43 102.70 99.00 99.31 100.85 -2.09 161.99 18,596 7.48 11,839 7.55 0.12 13
43 10-Sep 98.01 104.99 98.01 101.43 101.41 3.73 165.45 83,647 33.66 37,710 24.05 0.38 41
44 09-Sep 98.00 98.57 96.51 97.78 97.71 0.88 159.50 8,963 3.61 4,078 2.60 0.04 4
45 08-Sep 100.40 101.00 95.78 96.93 97.99 -1.58 158.11 21,188 8.53 12,096 7.71 0.12 13
46 05-Sep 100.21 101.70 97.00 98.49 98.78 -1.67 160.65 17,897 7.20 8,829 5.63 0.09 10
47 04-Sep 103.70 103.70 99.60 100.16 101.15 -0.54 163.38 5,603 2.25 3,852 2.46 0.04 4
48 03-Sep 102.44 102.44 100.00 100.70 100.95 0.76 164.26 11,726 4.72 6,579 4.20 0.07 7
49 02-Sep 100.06 102.78 99.20 99.94 100.48 0.18 163.02 20,615 8.30 9,813 6.26 0.10 11
50 01-Sep 101.99 103.20 99.00 99.76 100.31 -0.32 162.73 11,356 4.57 7,292 4.65 0.07 8
51 29-Aug 100.00 103.89 99.06 100.08 100.36 -1.07 163.25 12,620 5.08 7,451 4.75 0.07 8
52 28-Aug 100.61 102.36 98.83 101.16 100.61 0.49 165.01 8,841 3.56 5,918 3.77 0.06 6
53 26-Aug 102.62 102.99 99.99 100.67 101.23 -2.56 164.21 10,421 4.19 6,574 4.19 0.07 7
54 25-Aug 102.50 105.00 99.89 103.31 102.79 2.42 168.52 19,152 7.71 13,708 8.74 0.14 15
55 22-Aug 102.75 104.72 100.20 100.87 102.07 -0.92 164.54 12,389 4.99 7,256 4.63 0.07 8
56 21-Aug 103.00 103.00 100.61 101.81 101.67 0.23 166.07 8,866 3.57 5,689 3.63 0.06 6
57 20-Aug 102.38 104.18 101.01 101.58 102.62 0.60 165.69 10,543 4.24 7,081 4.52 0.07 8
58 19-Aug 100.65 106.00 100.00 100.97 102.29 0.46 164.70 16,663 6.71 8,673 5.53 0.09 9
59 18-Aug 104.24 104.99 99.61 100.51 102.04 -0.42 163.95 10,309 4.15 5,875 3.75 0.06 6
60 14-Aug 103.33 103.33 96.55 100.93 101.04 0.08 164.63 13,281 5.34 6,135 3.91 0.06 7
61 13-Aug 94.05 108.00 94.05 100.85 100.74 7.69 164.50 66,952 26.94 20,789 13.26 0.21 22
62 12-Aug 98.00 98.40 91.61 93.65 94.19 -3.32 152.76 54,360 21.88 24,974 15.93 0.24 27
63 11-Aug 95.10 97.71 94.82 96.87 96.15 1.97 158.01 39,425 15.87 30,878 19.69 0.30 33
64 08-Aug 96.00 97.75 93.18 95.00 95.41 -1.28 154.00 23,237 9.35 9,322 5.95 0.09 10
65 07-Aug 97.25 99.88 94.50 96.23 96.80 -2.69 156.97 14,029 5.65 8,148 5.20 0.08 9
66 06-Aug 100.99 100.99 98.50 98.89 99.09 -0.42 161.31 2,484 1.00 1,567 1.00 0.02 2
67 05-Aug 101.00 101.18 98.25 99.31 99.80 -0.38 161.99 5,815 2.34 4,173 2.66 0.04 5

Similar Stocks: 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