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: 104.69; Drift%: -3.49
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: 118.01 / 100.0 Week: 108.0 / 91.61 Day: 102.36 / 98.83 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 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
2 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
3 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
4 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
5 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
6 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
7 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
8 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
9 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
10 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
11 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
12 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
13 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
14 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
15 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
16 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
17 04-Aug 100.60 101.89 98.61 99.69 100.24 1.08 162.61 7,621 3.07 3,684 2.35 0.04 4
18 01-Aug 104.44 104.69 98.00 98.62 100.22 -3.02 160.87 29,412 11.84 17,789 11.35 0.18 19
19 31-Jul 100.03 103.45 100.00 101.69 101.91 -0.42 165.87 9,940 4.00 5,465 3.49 0.06 6
20 30-Jul 103.80 104.10 102.00 102.12 102.81 -1.03 166.57 3,724 1.50 2,575 1.64 0.03 3
21 29-Jul 101.80 103.49 100.00 103.18 102.93 2.36 168.30 63,945 25.73 57,223 36.49 0.59 62
22 28-Jul 104.50 105.82 100.51 100.80 102.99 -1.99 164.42 16,329 6.57 7,868 5.02 0.08 8
23 25-Jul 104.50 107.70 101.30 102.85 104.36 -1.99 167.77 12,876 5.18 6,601 4.21 0.07 7
24 24-Jul 105.01 106.51 104.02 104.94 105.15 -0.19 171.17 7,804 3.14 4,498 2.87 0.05 5
25 23-Jul 107.06 107.30 104.60 105.14 105.26 -1.79 171.50 17,490 7.04 10,373 6.62 0.11 11
26 22-Jul 107.06 108.73 106.50 107.06 107.49 -0.09 174.63 7,293 2.93 4,610 2.94 0.05 5
27 21-Jul 109.30 109.88 106.11 107.16 107.55 0.02 174.80 21,280 8.56 12,292 7.84 0.13 13
28 18-Jul 110.04 110.04 106.66 107.14 107.89 -2.40 174.76 26,275 10.57 20,986 13.38 0.23 23
29 17-Jul 110.38 110.99 108.11 109.77 109.85 1.56 179.05 16,386 6.59 8,850 5.64 0.10 10
30 16-Jul 108.50 111.50 107.55 108.08 109.35 -0.94 176.30 34,312 13.81 24,421 15.57 0.27 26
31 15-Jul 111.69 111.69 107.41 109.11 109.01 0.50 177.98 24,881 10.01 12,863 8.20 0.14 14
32 14-Jul 111.80 111.80 108.25 108.57 109.11 -1.93 177.10 30,445 12.25 22,899 14.60 0.25 25
33 11-Jul 112.25 113.00 110.44 110.71 111.13 -1.38 180.59 8,429 3.39 5,726 3.65 0.06 6
34 10-Jul 113.24 113.80 112.00 112.26 112.37 0.19 183.11 17,267 6.95 11,479 7.32 0.13 12
35 09-Jul 112.80 113.53 111.31 112.05 112.16 -0.07 182.77 14,443 5.81 7,357 4.69 0.08 8
36 08-Jul 110.72 118.01 110.63 112.13 113.29 1.27 182.90 326,246 131.29 167,690 106.95 1.90 181
37 07-Jul 113.50 113.50 110.15 110.72 111.75 -1.66 180.60 12,563 5.06 8,577 5.47 0.10 9
38 04-Jul 113.91 114.13 111.35 112.59 112.84 -0.36 183.65 9,870 3.97 4,839 3.09 0.05 5
39 03-Jul 111.25 114.40 110.87 113.00 112.72 1.56 184.00 18,753 7.55 13,540 8.64 0.15 15
40 02-Jul 112.23 113.11 110.71 111.26 111.68 -1.25 181.48 11,611 4.67 4,665 2.98 0.05 5
41 01-Jul 112.59 114.29 111.50 112.67 112.68 0.63 183.78 17,027 6.85 9,457 6.03 0.11 10
42 30-Jun 113.68 115.00 111.11 111.96 112.93 0.35 182.63 27,423 11.04 13,169 8.40 0.15 14
43 27-Jun 114.90 114.90 110.65 111.57 112.34 -0.55 181.99 18,326 7.37 11,079 7.07 0.12 12
44 26-Jun 113.78 117.40 111.05 112.19 112.84 -1.55 183.00 45,323 18.24 21,691 13.83 0.24 23
45 25-Jun 112.25 114.59 112.12 113.96 113.25 1.66 185.89 16,910 6.80 7,766 4.95 0.09 8
46 24-Jun 113.00 115.44 111.00 112.10 113.45 -0.88 182.85 14,716 5.92 7,563 4.82 0.09 8
47 23-Jun 108.00 115.90 108.00 113.10 114.11 2.32 184.49 43,555 17.53 27,933 17.81 0.32 30
48 20-Jun 111.72 115.00 110.16 110.54 112.57 -1.06 180.31 35,102 14.13 19,605 12.50 0.22 21
49 19-Jun 109.86 120.99 108.13 111.72 114.83 2.50 182.23 173,639 69.87 66,688 42.53 0.77 72
50 18-Jun 109.39 110.97 107.50 108.99 108.55 0.60 177.78 11,043 4.44 6,696 4.27 0.07 7
51 17-Jun 109.51 110.01 107.03 108.34 108.46 -0.61 176.72 17,974 7.23 9,678 6.17 0.10 10
52 16-Jun 107.01 112.03 107.01 109.01 109.51 0.15 177.81 11,540 4.64 7,741 4.94 0.08 8
53 13-Jun 107.00 109.99 106.06 108.85 108.29 -0.68 177.55 11,451 4.61 6,882 4.39 0.07 7
54 12-Jun 113.78 114.23 109.01 109.59 111.02 -3.11 178.76 26,393 10.62 15,265 9.74 0.17 16
55 11-Jun 115.01 118.00 112.22 113.11 114.92 -1.88 184.50 25,173 10.13 14,284 9.11 0.16 15
56 10-Jun 110.99 118.49 109.83 115.28 115.26 3.87 188.04 91,424 36.79 45,773 29.19 0.53 49
57 09-Jun 112.68 113.25 109.51 110.99 111.45 1.43 181.04 25,428 10.23 16,475 10.51 0.18 18
58 06-Jun 111.00 112.26 109.00 109.43 110.55 -0.36 178.50 28,627 11.52 13,968 8.91 0.15 15
59 05-Jun 111.28 112.57 108.91 109.83 110.36 -1.30 179.15 18,824 7.58 10,928 6.97 0.12 12
60 04-Jun 109.43 112.31 108.06 111.28 110.70 1.19 181.52 16,200 6.52 9,367 5.97 0.10 10
61 03-Jun 112.24 113.25 108.61 109.97 110.44 0.00 179.38 18,140 7.30 10,481 6.68 0.12 11
62 02-Jun 112.50 115.39 108.15 109.97 111.19 -3.75 179.38 45,670 18.38 24,206 15.44 0.27 26
63 30-May 116.90 117.99 113.25 114.25 115.09 1.68 186.36 70,507 28.37 35,674 22.75 0.41 38
64 29-May 107.55 113.50 107.55 112.36 111.59 3.25 183.28 79,292 31.91 42,037 26.81 0.47 45
65 28-May 111.80 111.80 107.85 108.82 109.24 -0.53 177.50 22,078 8.88 13,375 8.53 0.15 14
66 27-May 111.75 112.20 108.75 109.40 110.03 -0.78 178.45 12,814 5.16 9,037 5.76 0.10 10
67 26-May 108.30 111.00 107.20 110.26 109.54 3.16 179.85 25,491 10.26 17,866 11.39 0.20 19

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