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: 120.99 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 19-Jun-2025 Bumper: -; Drift%: -
Industry: Retailing Face Value: 10; VWAP21: Low52 Price: 54.05 Barrier: 60.0; Drift%: 9.35
Basic Industry: E-Retail E-Commerce Total Equity: 16,311,678 Low52 Date: 30-Mar-2026 SHP: 43.06 / 0.07 / 0.0 / 56.87
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 157.78 / 90.11 Month: 102.0 / 86.0 Week: 81.49 / 69.0 Day: 67.49 / 64.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 64.88 67.49 64.00 66.19 65.98 2.97 107.97 7,194 1.83 3,233 1.31 0.02 3
2 06-Apr 64.90 65.00 62.36 64.28 63.90 3.06 104.85 8,516 2.17 5,142 2.08 0.03 6
3 02-Apr 58.01 64.41 55.79 62.37 60.82 4.72 101.74 29,854 7.60 14,431 5.84 0.09 16
4 01-Apr 56.99 60.00 56.99 59.56 59.00 7.22 97.15 12,391 3.16 8,341 3.38 0.00 9
5 30-Mar 55.11 58.79 54.05 55.55 56.17 0.80 90.61 36,014 9.17 21,852 8.85 0.12 24
6 27-Mar 59.80 60.66 54.35 55.11 57.23 -9.15 89.89 54,287 13.83 42,565 17.23 0.24 46
7 25-Mar 60.25 63.72 60.25 60.66 61.54 0.73 98.95 24,173 6.16 17,175 6.95 0.11 19
8 24-Mar 60.01 61.81 60.00 60.22 60.71 1.16 98.23 24,695 6.29 15,967 6.46 0.10 17
9 23-Mar 65.69 65.69 58.48 59.53 61.84 -9.38 97.10 36,925 9.41 25,242 10.22 0.16 27
10 20-Mar 66.00 68.40 65.00 65.69 67.14 -0.39 107.15 20,150 5.13 11,218 4.54 0.08 12
11 19-Mar 69.00 69.00 65.66 65.95 66.90 -4.88 107.58 11,117 2.83 7,555 3.06 0.05 8
12 18-Mar 65.50 70.45 65.50 69.33 68.91 4.71 113.09 14,399 3.67 9,574 3.88 0.07 10
13 17-Mar 67.00 69.00 66.00 66.21 67.20 1.01 108.00 8,902 2.27 4,702 1.90 0.03 5
14 16-Mar 70.00 71.54 64.50 65.55 67.08 -7.22 106.92 27,015 6.88 19,512 7.90 0.13 21
15 13-Mar 72.10 73.80 70.49 70.65 71.82 -3.48 115.24 14,412 3.67 7,764 3.14 0.06 8
16 12-Mar 70.00 74.02 68.23 73.20 71.92 4.27 119.40 8,125 2.07 5,179 2.10 0.04 6
17 11-Mar 70.80 74.95 68.85 70.20 71.38 1.71 114.51 17,109 4.36 4,703 1.90 0.03 5
18 10-Mar 70.00 71.61 63.85 69.02 69.47 2.51 112.58 34,618 8.82 21,280 8.62 0.15 23
19 09-Mar 67.13 69.31 65.01 67.33 67.94 -1.71 109.83 44,312 11.29 37,272 15.09 0.25 40
20 06-Mar 69.03 72.00 66.50 68.50 68.78 -0.26 111.73 22,649 5.77 13,011 5.27 0.09 14
21 05-Mar 72.00 72.00 67.11 68.68 69.26 -1.05 112.03 10,913 2.78 6,135 2.48 0.04 7
22 04-Mar 68.40 69.99 65.37 69.41 68.21 0.41 113.22 12,280 3.13 6,722 2.72 0.05 7
23 02-Mar 68.00 70.50 67.50 69.13 69.34 -2.93 112.76 24,015 6.12 17,336 7.02 0.12 19
24 27-Feb 71.62 72.85 69.00 71.22 70.54 -0.54 116.17 18,045 4.60 11,829 4.79 0.08 13
25 26-Feb 72.10 74.48 70.20 71.61 72.02 -1.70 116.81 14,935 3.80 8,773 3.55 0.06 9
26 25-Feb 74.10 77.00 71.23 72.85 74.38 -0.15 118.83 18,420 4.69 11,205 4.54 0.08 12
27 24-Feb 78.30 79.00 71.77 72.96 74.42 -6.82 119.01 22,078 5.62 13,751 5.57 0.10 15
28 23-Feb 81.24 81.49 78.00 78.30 78.81 -3.13 127.72 14,928 3.80 11,202 4.54 0.09 12
29 20-Feb 80.98 82.98 80.00 80.83 81.24 0.21 131.85 6,678 1.70 4,221 1.71 0.03 5
30 19-Feb 81.10 83.00 79.51 80.66 81.33 -1.66 131.57 6,684 1.70 4,804 1.94 0.04 5
31 18-Feb 82.00 83.29 81.80 82.02 82.20 0.20 133.79 15,255 3.89 9,491 3.84 0.08 10
32 17-Feb 82.00 84.75 80.56 81.86 82.75 -1.55 133.53 15,683 3.99 9,678 3.92 0.08 10
33 16-Feb 82.50 85.00 82.01 83.15 83.27 0.30 135.63 28,982 7.38 25,488 10.32 0.21 27
34 13-Feb 86.94 87.43 81.45 82.90 84.06 -4.76 135.22 23,068 5.88 15,176 6.14 0.13 16
35 12-Feb 86.96 89.00 85.00 87.04 86.19 0.09 141.98 10,964 2.79 7,494 3.03 0.06 8
36 11-Feb 87.99 90.00 86.50 86.96 87.22 -0.81 141.85 8,223 2.09 4,995 2.02 0.04 5
37 10-Feb 88.89 91.40 87.00 87.67 89.26 -0.84 143.00 16,582 4.22 11,097 4.49 0.10 12
38 09-Feb 86.05 89.90 86.05 88.41 88.02 3.02 144.21 23,213 5.91 19,404 7.86 0.17 21
39 06-Feb 88.00 88.00 85.60 85.82 86.16 -1.21 139.99 3,925 1.00 2,469 1.00 0.02 3
40 05-Feb 86.80 88.49 85.21 86.87 87.54 0.52 141.70 9,092 2.32 7,929 3.21 0.07 9
41 04-Feb 86.35 87.24 85.22 86.42 86.22 0.47 140.97 6,103 1.55 3,476 1.41 0.03 4
42 03-Feb 92.90 92.90 85.15 86.02 86.20 0.55 140.31 14,359 3.66 10,866 4.40 0.09 12
43 02-Feb 86.02 86.50 83.51 85.55 84.83 -0.80 139.55 5,404 1.38 3,787 1.53 0.03 4
44 01-Feb 85.09 87.64 85.09 86.24 85.90 1.35 140.67 5,674 1.45 3,277 1.33 0.03 4
45 30-Jan 84.35 87.77 84.35 85.09 85.50 -0.61 138.80 5,409 1.38 3,841 1.56 0.03 4
46 29-Jan 87.50 87.70 85.10 85.61 85.97 -0.67 139.64 7,584 1.93 4,991 2.02 0.04 5
47 28-Jan 85.94 88.00 85.11 86.19 86.26 0.29 140.59 17,354 4.42 12,939 5.24 0.11 14
48 27-Jan 87.02 88.01 85.50 85.94 86.60 -2.11 140.18 9,269 2.36 5,857 2.37 0.05 6
49 23-Jan 90.11 91.41 86.57 87.79 88.65 -2.41 143.20 20,441 5.21 13,736 5.56 0.12 15
50 22-Jan 90.35 92.99 88.31 89.96 90.76 -0.78 146.74 11,152 2.84 8,099 3.28 0.07 9
51 21-Jan 92.00 92.98 90.12 90.67 90.91 -1.57 147.90 9,302 2.37 4,687 1.90 0.04 5
52 20-Jan 93.00 95.00 92.10 92.12 93.32 -1.07 150.26 24,635 6.27 19,143 7.75 0.18 21
53 19-Jan 91.80 95.50 88.35 93.12 92.52 2.28 151.89 46,555 11.86 31,355 12.69 0.29 34
54 16-Jan 91.00 92.00 89.50 91.04 91.11 -0.23 148.50 5,287 1.35 2,476 1.00 0.02 3
55 14-Jan 91.10 93.00 91.00 91.25 91.47 -0.96 148.84 11,371 2.90 4,961 2.01 0.05 5
56 13-Jan 90.20 93.40 90.20 92.13 91.93 0.75 150.28 9,752 2.48 4,035 1.63 0.04 4
57 12-Jan 92.25 93.45 91.02 91.44 91.57 -3.71 149.15 9,678 2.47 5,826 2.36 0.05 6
58 09-Jan 95.59 97.80 93.00 94.96 95.86 -0.66 154.90 38,456 9.80 24,120 9.77 0.23 26
59 08-Jan 90.10 97.90 90.10 95.59 94.41 5.41 155.92 43,446 11.07 26,438 10.70 0.25 29
60 07-Jan 91.00 91.01 90.10 90.68 90.60 -0.35 147.91 11,191 2.85 8,544 3.46 0.08 9
61 06-Jan 92.74 92.74 90.66 91.00 91.21 -0.12 148.00 5,806 1.48 3,777 1.53 0.03 4
62 05-Jan 90.20 92.90 90.20 91.11 91.16 -0.52 148.62 12,962 3.30 6,575 2.66 0.06 7
63 02-Jan 93.00 93.00 90.15 91.59 91.62 0.49 149.40 4,719 1.20 2,522 1.02 0.02 3
64 01-Jan 94.00 94.50 90.60 91.14 91.54 -1.34 148.66 6,988 1.78 5,045 2.04 0.05 5
65 31-Dec 91.71 93.50 91.65 92.38 92.16 0.73 150.69 5,475 1.39 3,562 1.44 0.03 4
66 30-Dec 93.02 93.19 91.08 91.71 91.94 -0.16 149.59 7,539 1.92 3,701 1.50 0.03 4
67 29-Dec 93.56 95.36 91.50 91.86 93.14 -0.71 149.84 36,774 9.37 13,231 5.36 0.12 14

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