Isft History | Stockint

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

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: 90.11	Barrier: -; Drift%: -
Basic Industry: E-Retail E-Commerce	Total Equity: 16,311,678	Low52 Date: 28-Mar-2025	SHP: 43.06 / 0.09 / 0.01 / 56.82

	Q	M	W	D
Trend Indicator					Float14:
High/Low Price	Quarter: 157.78 / 90.11	Month: 115.28 / 90.11	Week: 112.89 / 90.11	Day: 103.0 / 97.41	Float67:

Search:

#	Date	Open	High	Low	Close	VWAP	%Chg	Mkt_Cap	Traded_Qty	Trade_Times	Delv_Qty	Delv_Times	Amt	Float%
1	04-Apr	103.00	103.00	97.41	99.87	99.04	-2.08	162.90	22,658	1.34	11,598	1.26	0.11	0.13
2	03-Apr	99.00	104.21	98.73	101.99	102.15	1.64	166.36	25,135	1.49	13,900	1.51	0.14	0.15
3	02-Apr	97.23	102.01	93.30	100.34	97.59	4.31	163.67	28,140	1.67	15,808	1.72	0.15	0.17
4	01-Apr	93.30	97.48	93.29	96.19	95.73	4.44	156.90	17,897	1.06	9,198	1.00	0.09	0.10
5	28-Mar	99.99	104.00	90.11	92.10	95.73	-6.68	150.23	120,843	7.16	66,864	7.27	0.64	0.72
6	27-Mar	99.77	102.91	97.32	98.69	99.52	-1.55	160.98	54,359	3.22	31,736	3.45	0.32	0.34
7	26-Mar	105.95	105.95	99.46	100.24	101.72	-4.50	163.51	31,974	1.90	23,013	2.50	0.23	0.25
8	25-Mar	109.70	109.70	104.01	104.96	106.99	-1.92	171.21	32,645	1.94	21,280	2.31	0.23	0.23
9	24-Mar	112.89	112.89	106.00	107.02	107.83	-2.12	174.57	68,951	4.09	50,729	5.51	0.55	0.55
10	21-Mar	108.95	110.00	107.15	109.34	108.54	2.97	178.35	35,814	2.12	19,326	2.10	0.21	0.21
11	20-Mar	97.90	115.28	97.90	106.19	112.78	10.53	173.21	781,624	46.34	79,872	8.68	0.90	0.86
12	19-Mar	95.91	99.00	94.00	96.07	96.85	2.17	156.71	28,866	1.71	15,833	1.72	0.15	0.17
13	18-Mar	95.44	96.67	92.00	94.03	94.94	0.49	153.38	25,618	1.52	13,472	1.46	0.13	0.15
14	17-Mar	94.50	97.29	90.30	93.57	93.67	-1.91	152.63	50,412	2.99	30,225	3.29	0.28	0.33
15	13-Mar	94.31	100.51	94.31	95.39	97.24	-0.58	155.60	31,105	1.84	17,378	1.89	0.17	0.19
16	12-Mar	99.00	99.00	94.68	95.95	96.53	-0.39	156.51	16,867	1.00	11,306	1.23	0.11	0.12
17	11-Mar	100.30	102.99	95.01	96.33	97.35	-5.04	157.13	36,264	2.15	19,611	2.13	0.19	0.21
18	10-Mar	104.20	107.45	101.31	101.44	104.08	-3.03	165.47	20,547	1.22	13,038	1.42	0.14	0.14
19	07-Mar	109.30	110.00	103.30	104.61	107.09	-1.48	170.64	27,470	1.63	15,380	1.67	0.16	0.17
20	06-Mar	104.15	107.00	102.23	106.18	105.38	4.91	173.20	48,240	2.86	29,885	3.25	0.31	0.32
21	05-Mar	103.50	103.50	99.05	101.21	101.66	0.66	165.09	31,583	1.87	20,220	2.20	0.21	0.22
22	04-Mar	98.00	103.94	94.03	100.55	99.41	1.71	164.01	27,485	1.63	10,198	1.11	0.10	0.11
23	03-Mar	105.00	105.00	95.00	98.86	98.01	-4.67	161.26	57,365	3.40	30,555	3.32	0.30	0.33
24	28-Feb	112.01	112.51	100.11	103.70	103.63	-5.12	169.15	26,904	1.59	12,972	1.41	0.13	0.14
25	27-Feb	116.75	117.06	108.50	109.30	112.90	-4.58	178.29	13,564	0.80	6,335	0.69	0.07	0.07
26	25-Feb	115.00	117.79	112.16	114.55	115.84	-1.16	186.85	53,668	3.18	42,969	4.67	0.50	0.46
27	24-Feb	113.00	116.60	109.21	115.89	114.02	2.20	189.04	12,079	0.72	5,826	0.63	0.07	0.06
28	21-Feb	114.12	118.99	112.20	113.39	116.16	-2.74	184.96	14,806	0.88	9,856	1.07	0.11	0.11
29	20-Feb	114.26	118.95	114.26	116.59	117.08	0.57	190.18	13,433	0.80	9,532	1.04	0.11	0.10
30	19-Feb	114.49	117.95	110.09	115.93	115.18	4.05	189.10	9,346	0.55	4,005	0.44	0.05	0.04
31	18-Feb	120.00	121.92	109.00	111.42	113.47	-6.39	181.74	41,317	2.45	25,807	2.81	0.29	0.28
32	17-Feb	124.69	124.69	113.60	119.03	119.42	-2.72	194.16	63,706	3.78	37,073	4.03	0.44	0.40
33	14-Feb	131.49	131.49	120.50	122.36	123.38	-4.45	199.59	50,259	2.98	31,615	3.44	0.39	0.34
34	13-Feb	124.18	129.90	124.18	128.06	127.80	2.10	208.89	29,736	1.76	19,892	2.16	0.25	0.21
35	12-Feb	128.94	128.95	122.40	125.42	125.62	0.14	204.58	21,587	1.28	11,126	1.21	0.14	0.12
36	11-Feb	133.42	133.46	123.12	125.24	126.12	-3.63	204.29	10,364	0.61	4,929	0.54	0.06	0.05
37	10-Feb	132.35	135.79	128.32	129.96	131.47	-3.27	211.99	11,998	0.71	4,831	0.53	0.06	0.05
38	07-Feb	136.79	136.88	131.00	134.35	133.89	0.40	219.15	15,682	0.93	7,482	0.81	0.10	0.08
39	06-Feb	130.01	138.80	129.00	133.82	133.64	2.65	218.28	21,889	1.30	11,114	1.21	0.15	0.12
40	05-Feb	131.98	132.00	128.06	130.37	130.36	-0.23	212.66	14,727	0.87	9,282	1.01	0.12	0.10
41	04-Feb	129.50	133.81	127.59	130.67	130.33	-0.10	213.14	10,025	0.59	3,894	0.42	0.05	0.04
42	03-Feb	131.49	133.03	126.01	130.80	129.82	0.75	213.36	18,725	1.11	11,243	1.22	0.15	0.12
43	01-Feb	126.50	131.44	126.50	129.83	129.36	2.12	211.77	6,445	0.38	3,549	0.39	0.05	0.04
44	31-Jan	128.25	133.00	125.30	127.13	128.64	-2.50	207.37	31,717	1.88	17,444	1.90	0.22	0.19
45	30-Jan	132.90	132.90	128.62	130.39	130.71	0.52	212.69	7,265	0.43	3,650	0.40	0.05	0.04
46	29-Jan	128.01	134.01	128.01	129.72	131.14	1.66	211.60	14,326	0.85	4,090	0.44	0.05	0.04
47	28-Jan	134.50	134.50	125.11	127.60	127.35	-2.80	208.14	17,776	1.05	10,247	1.11	0.13	0.11
48	27-Jan	130.72	134.84	125.90	131.27	130.75	0.42	214.12	40,772	2.42	17,076	1.86	0.22	0.18
49	24-Jan	135.83	135.83	130.00	130.72	132.38	-1.51	213.23	10,380	0.62	6,508	0.71	0.09	0.07
50	23-Jan	132.49	137.90	129.08	132.72	133.44	1.62	216.49	28,496	1.69	12,678	1.38	0.17	0.14
51	22-Jan	139.00	139.00	129.34	130.57	131.57	-4.38	212.98	28,966	1.72	19,425	2.11	0.26	0.21
52	21-Jan	143.00	146.91	134.20	136.29	137.95	-4.76	222.31	19,102	1.13	14,503	1.58	0.20	0.16
53	20-Jan	143.55	146.65	137.06	142.78	143.09	2.85	232.90	27,445	1.63	11,709	1.27	0.17	0.13
54	17-Jan	141.00	143.90	137.05	138.71	139.72	-2.85	226.26	15,121	0.90	6,214	0.68	0.09	0.07
55	16-Jan	138.21	144.01	134.41	142.67	140.33	5.09	232.72	28,645	1.70	13,454	1.46	0.19	0.15
56	15-Jan	137.00	137.00	133.00	135.41	134.78	0.75	220.88	19,657	1.17	5,715	0.62	0.08	0.06
57	14-Jan	136.87	138.79	132.56	134.40	135.20	0.16	219.23	19,920	1.18	7,967	0.87	0.11	0.09
58	13-Jan	130.00	146.70	127.48	134.18	138.81	2.03	218.87	84,473	5.01	30,084	3.27	0.42	0.32
59	10-Jan	138.15	138.95	130.20	131.46	133.72	-3.52	214.43	27,240	1.61	12,403	1.35	0.17	0.13
60	09-Jan	142.88	143.01	135.29	136.09	139.21	-3.45	221.99	32,022	1.90	14,275	1.55	0.20	0.15
61	08-Jan	147.00	147.00	137.60	140.78	141.33	-1.46	229.64	24,449	1.45	9,838	1.07	0.14	0.11
62	07-Jan	148.00	148.00	138.74	142.83	141.83	1.03	232.98	26,244	1.56	11,173	1.21	0.16	0.12
63	06-Jan	152.00	152.91	139.42	141.36	144.29	-8.38	230.58	46,511	2.76	30,872	3.36	0.45	0.33
64	03-Jan	154.80	156.86	152.50	153.20	154.37	-0.77	249.89	18,505	1.10	10,034	1.09	0.15	0.11
65	02-Jan	153.00	157.78	153.00	154.38	155.55	0.76	251.82	62,980	3.73	28,134	3.06	0.44	0.30
66	01-Jan	152.00	155.65	152.00	153.20	153.85	0.12	249.89	24,771	1.47	7,878	0.86	0.12	0.08
67	31-Dec	151.80	156.40	148.61	153.01	152.95	2.27	249.58	33,774	2.00	12,484	1.36	0.19	0.13

Showing 1 to 67 of 67 entries

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

+91-9884666766

info@stockint.com

Stockint.com

Research

Social

Stockint.com

Stockint.com

Research

Social

Page info:

Stockint.com