Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MEGASOFT, Megasoft Limited, INE933B01012, Listing: 19-Jul-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Telecommunication Band: 5 High52 Price: 146.32 Mkt_Cap Category: Others
Sector: Telecommunication Lot Size: 1 High52 Date: 26-Aug-2025 Bumper: 115.91; Drift%: 17.46
Industry: Telecom - Services Face Value: 10; VWAP21: Low52 Price: 49.06 Barrier: -; Drift%: -
Basic Industry: Other Telecom Services Total Equity: 73,770,041 Low52 Date: 28-Mar-2025 SHP: 35.07 / 0.19 / 0.0 / 64.73
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 111.0 / 49.06 Month: 113.64 / 95.53 Week: 124.01 / 108.75 Day: 145.0 / 138.81 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 142.40 145.00 138.81 140.43 140.25 -3.89 1,035.95 302,720 15.95 0 0.00 0.00 63
2 26-Aug 146.32 146.32 140.25 146.12 145.86 4.85 1,077.93 558,013 29.41 0 0.00 0.00 117
3 25-Aug 130.80 139.36 130.80 139.36 137.83 5.00 1,028.06 129,964 6.85 0 0.00 0.00 27
4 22-Aug 125.10 133.30 124.27 132.73 131.55 4.54 979.15 423,866 22.34 0 0.00 0.00 89
5 21-Aug 122.75 128.78 121.40 126.96 126.42 3.43 936.58 117,757 6.21 0 0.00 0.00 25
6 20-Aug 116.00 122.75 115.98 122.75 121.20 5.00 905.53 139,589 7.36 0 0.00 0.00 29
7 19-Aug 113.80 116.93 112.00 116.91 115.38 4.97 862.45 106,139 5.59 0 0.00 0.00 22
8 18-Aug 114.95 114.95 109.45 111.37 112.58 -1.38 821.58 88,691 4.67 0 0.00 0.00 19
9 14-Aug 114.48 117.40 108.75 112.93 111.90 -1.35 833.09 120,591 6.36 0 0.00 0.00 25
10 13-Aug 117.70 121.99 114.48 114.48 116.63 -5.00 844.52 167,805 8.84 0 0.00 0.00 35
11 12-Aug 111.60 120.54 109.06 120.51 114.10 4.97 889.00 416,864 21.97 0 0.00 0.00 87
12 11-Aug 121.00 124.01 113.05 114.80 121.01 -2.80 846.88 378,589 19.95 0 0.00 0.00 79
13 08-Aug 118.11 118.11 118.11 118.11 118.11 -2.01 871.30 66,745 3.52 0 0.00 0.00 14
14 07-Aug 125.44 125.44 120.53 120.53 123.80 -2.00 889.15 443,550 23.38 0 0.00 0.00 93
15 06-Aug 122.99 122.99 122.99 122.99 122.99 2.00 907.30 82,181 4.33 0 0.00 0.00 17
16 05-Aug 120.58 120.58 120.58 120.58 120.58 2.00 889.52 82,042 4.32 0 0.00 0.00 17
17 04-Aug 118.22 118.22 118.22 118.22 118.22 1.99 872.11 65,859 3.47 0 0.00 0.00 14
18 01-Aug 115.91 115.91 115.91 115.91 115.91 2.00 855.07 81,429 4.29 0 0.00 0.00 17
19 31-Jul 113.64 113.64 113.64 113.64 113.64 1.99 838.32 101,676 5.36 0 0.00 0.00 21
20 30-Jul 111.42 111.42 111.42 111.42 111.42 2.00 821.95 61,692 3.25 0 0.00 0.00 13
21 29-Jul 109.24 109.24 109.24 109.24 109.24 2.00 805.86 101,253 5.34 0 0.00 0.00 21
22 28-Jul 107.10 107.10 107.10 107.10 107.10 2.00 790.08 72,437 3.82 0 0.00 0.00 15
23 25-Jul 105.60 105.60 105.00 105.00 105.47 -0.57 774.00 59,233 3.12 0 0.00 0.00 12
24 24-Jul 107.10 107.10 105.60 105.60 106.52 -1.31 779.01 33,204 1.75 0 0.00 0.00 7
25 23-Jul 106.33 107.50 106.33 107.00 106.90 -1.38 789.00 43,645 2.30 0 0.00 0.00 9
26 22-Jul 111.92 111.92 108.50 108.50 110.66 -1.12 800.40 293,987 15.49 0 0.00 0.00 62
27 21-Jul 109.73 109.73 109.73 109.73 109.73 2.00 809.48 57,992 3.06 0 0.00 0.00 12
28 18-Jul 107.58 107.58 107.58 107.58 107.58 1.99 793.62 41,289 2.18 0 0.00 0.00 9
29 17-Jul 105.48 105.48 105.48 105.48 105.48 1.99 778.13 37,631 1.98 0 0.00 0.00 8
30 16-Jul 103.42 103.42 103.42 103.42 103.42 1.99 762.93 30,915 1.63 0 0.00 0.00 6
31 15-Jul 100.00 101.40 100.00 101.40 101.34 1.99 748.03 82,706 4.36 0 0.00 0.00 17
32 14-Jul 96.05 99.42 95.53 99.42 97.67 1.99 733.42 91,198 4.81 0 0.00 0.00 19
33 11-Jul 97.48 97.48 97.48 97.48 97.48 -2.00 719.11 41,943 2.21 0 0.00 0.00 9
34 10-Jul 101.00 101.00 99.47 99.47 99.89 -2.00 733.79 29,268 1.54 0 0.00 0.00 6
35 09-Jul 103.10 103.10 101.50 101.50 102.88 -1.60 748.77 53,814 2.84 0 0.00 0.00 11
36 08-Jul 105.21 105.21 103.15 103.15 104.43 -1.96 760.94 50,777 2.68 0 0.00 0.00 11
37 07-Jul 105.21 105.21 105.21 105.21 105.21 2.00 776.13 81,171 4.28 0 0.00 0.00 17
38 04-Jul 103.01 103.15 102.49 103.15 102.94 0.14 760.94 181,977 9.59 0 0.00 0.00 38
39 03-Jul 103.01 103.01 103.01 103.01 103.01 -2.01 759.91 18,973 1.00 0 0.00 0.00 4
40 02-Jul 105.12 105.12 105.12 105.12 105.12 -2.00 775.47 41,568 2.19 0 0.00 0.00 9
41 01-Jul 109.46 109.46 107.27 107.27 108.26 -2.00 791.33 81,078 4.27 0 0.00 0.00 17
42 30-Jun 107.90 109.46 105.99 109.46 108.89 5.00 807.49 347,204 18.30 0 0.00 0.00 73
43 27-Jun 104.24 104.25 102.00 104.25 103.95 5.00 769.05 210,163 11.08 0 0.00 0.00 44
44 26-Jun 97.10 99.36 95.10 99.29 98.35 4.92 732.46 455,901 24.03 0 0.00 0.00 95
45 25-Jun 92.60 96.00 92.40 94.63 94.71 0.49 698.09 127,896 6.74 0 0.00 0.00 27
46 24-Jun 92.00 94.18 91.99 94.17 94.00 4.98 694.69 345,410 18.20 0 0.00 0.00 72
47 23-Jun 84.00 89.70 81.61 89.70 86.13 5.00 661.72 134,311 7.08 0 0.00 0.00 28
48 20-Jun 87.50 87.52 84.50 85.43 85.44 -2.81 630.22 158,486 8.35 0 0.00 0.00 33
49 19-Jun 92.00 92.13 87.52 87.90 88.67 -4.59 648.44 275,766 14.53 0 0.00 0.00 58
50 18-Jun 94.00 95.00 91.50 92.13 92.88 -3.03 679.64 74,584 3.93 0 0.00 0.00 16
51 17-Jun 94.20 99.00 94.20 95.01 96.40 -2.31 700.89 156,641 8.26 0 0.00 0.00 33
52 16-Jun 101.00 102.00 95.75 97.26 97.42 -1.74 717.49 93,804 4.94 0 0.00 0.00 20
53 13-Jun 96.06 104.50 94.90 98.98 99.26 -0.92 730.18 231,002 12.17 0 0.00 0.00 48
54 12-Jun 103.00 103.00 98.10 99.90 100.28 -3.26 736.96 316,623 16.69 0 0.00 0.00 66
55 11-Jun 106.87 106.87 100.00 103.27 104.05 1.45 761.82 442,629 23.33 0 0.00 0.00 93
56 10-Jun 101.79 101.79 101.79 101.79 101.79 4.99 750.91 165,553 8.73 0 0.00 0.00 35
57 09-Jun 95.40 96.95 94.10 96.95 96.39 4.99 715.20 81,426 4.29 0 0.00 0.00 17
58 06-Jun 87.80 92.34 87.80 92.34 91.61 4.99 681.19 124,560 6.56 0 0.00 0.00 26
59 05-Jun 86.40 90.00 85.00 87.95 86.92 2.29 648.81 122,467 6.45 0 0.00 0.00 26
60 04-Jun 84.40 86.50 83.02 85.98 85.28 1.87 634.27 88,435 4.66 0 0.00 0.00 19
61 03-Jun 82.35 85.90 79.50 84.40 82.38 2.49 622.62 131,377 6.92 0 0.00 0.00 27
62 02-Jun 83.89 84.94 81.00 82.35 82.88 -1.86 607.50 72,149 3.80 0 0.00 0.00 15
63 30-May 86.90 86.90 83.09 83.91 84.79 -3.99 619.00 87,204 4.60 0 0.00 0.00 18
64 29-May 84.45 87.44 82.00 87.40 86.61 4.95 644.75 221,432 11.67 0 0.00 0.00 46
65 28-May 84.00 85.00 82.00 83.28 83.25 1.41 614.36 81,149 4.28 0 0.00 0.00 17
66 27-May 83.22 84.00 81.50 82.12 82.26 -1.32 605.80 45,496 2.40 0 0.00 0.00 10
67 26-May 86.29 86.40 82.23 83.22 83.64 -3.86 613.91 183,279 9.66 0 0.00 0.00 38

Similar Stocks: GTL    MEGASOFT    ONMOBILE    UNIINFO    RAILTEL    ROUTE   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com