Stockint.com

Loading a wholistic market research tool


Research
Social

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: 111.0 Mkt_Cap Category: Others
Sector: Telecommunication Lot Size: 1 High52 Date: 09-Jan-2025 Bumper: 64.45; Drift%: 17.98
Industry: Telecom - Services Face Value: 10 Low52 Price: 49.06 Barrier: -; Drift%: -
Basic Industry: Other Telecom Services Total Equity: 73,770,041 Low52 Date: 28-Mar-2025 SHP: 35.07 / 0.13 / 0.0 / 64.78
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 111.0 / 49.06 Month: 63.9 / 49.06 Week: 71.0 / 65.0 Day: 79.4 / 75.0 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 76.00 79.40 75.00 78.58 77.74 3.82 579.68 118,298 96.89 0 0.00 0.00 0.25
2 20-May 71.50 75.79 70.15 75.69 74.87 4.85 558.37 168,161 137.72 0 0.00 0.00 0.35
3 19-May 72.19 72.19 72.00 72.19 72.19 4.99 532.55 132,989 108.92 0 0.00 0.00 0.28
4 16-May 69.30 70.99 68.16 68.76 69.27 -2.16 507.24 48,749 39.93 0 0.00 0.00 0.10
5 15-May 69.82 71.00 69.82 70.28 70.58 0.82 518.46 85,559 70.07 0 0.00 0.00 0.18
6 14-May 67.75 70.90 66.20 69.71 68.37 2.03 514.25 216,346 177.19 0 0.00 0.00 0.45
7 13-May 69.90 69.90 67.20 68.32 69.15 2.61 504.00 310,246 254.09 0 0.00 0.00 0.65
8 12-May 66.29 66.58 65.00 66.58 66.52 5.00 491.16 33,289 27.26 0 0.00 0.00 0.07
9 09-May 61.00 64.96 61.00 63.41 62.45 1.73 467.78 68,065 55.75 0 0.00 0.00 0.14
10 08-May 63.00 65.00 61.56 62.33 63.99 -1.70 459.81 65,209 53.41 0 0.00 0.00 0.14
11 07-May 61.47 65.50 61.47 63.41 63.53 -2.01 467.78 67,688 55.44 0 0.00 0.00 0.14
12 06-May 68.12 68.80 64.71 64.71 66.05 -5.01 477.37 71,365 58.45 0 0.00 0.00 0.15
13 05-May 69.90 69.90 67.50 68.12 68.19 1.14 502.52 94,438 77.34 0 0.00 0.00 0.20
14 02-May 64.45 67.35 64.45 67.35 66.65 4.99 496.84 83,909 68.72 0 0.00 0.00 0.18
15 30-Apr 63.68 66.59 62.05 64.15 64.21 0.17 473.23 76,520 62.67 0 0.00 0.00 0.16
16 29-Apr 66.86 66.86 64.04 64.04 64.45 -5.01 472.42 203,639 166.78 0 0.00 0.00 0.43
17 28-Apr 66.85 70.37 66.85 67.42 67.38 -4.19 497.36 327,158 267.94 0 0.00 0.00 0.68
18 25-Apr 73.95 73.99 70.37 70.37 71.30 -5.01 519.12 113,302 92.79 0 0.00 0.00 0.24
19 24-Apr 74.08 74.08 73.00 74.08 74.06 4.99 546.49 366,048 299.79 0 0.00 0.00 0.77
20 23-Apr 70.56 70.56 70.56 70.56 70.56 5.00 520.52 19,235 15.75 0 0.00 0.00 0.04
21 22-Apr 67.20 67.20 67.20 67.20 67.20 5.00 495.73 10,723 8.78 0 0.00 0.00 0.02
22 21-Apr 64.00 64.00 64.00 64.00 64.00 4.99 472.00 12,197 9.99 0 0.00 0.00 0.03
23 17-Apr 60.96 60.96 60.96 60.96 60.96 1.99 449.70 1,220 1.00 0 0.00 0.00 0.00
24 16-Apr 59.77 59.77 59.77 59.77 59.77 2.00 440.92 8,086 6.62 0 0.00 0.00 0.02
25 15-Apr 58.60 58.60 58.60 58.60 58.60 1.98 432.29 12,648 10.36 0 0.00 0.00 0.03
26 11-Apr 57.46 57.46 57.46 57.46 57.46 1.99 423.88 120,365 98.58 0 0.00 0.00 0.25
27 09-Apr 56.34 56.34 56.34 56.34 56.34 1.99 415.62 1,753 1.44 0 0.00 0.00 0.00
28 08-Apr 55.24 55.24 55.24 55.24 55.24 1.99 407.51 2,470 2.02 0 0.00 0.00 0.01
29 07-Apr 54.16 54.16 54.16 54.16 54.16 2.00 399.54 108,504 88.86 0 0.00 0.00 0.23
30 04-Apr 52.00 53.10 52.00 53.10 52.71 2.00 391.72 42,619 34.90 0 0.00 0.00 0.09
31 03-Apr 52.06 52.06 52.06 52.06 52.06 2.00 384.05 55,241 45.24 0 0.00 0.00 0.12
32 02-Apr 51.04 51.04 51.04 51.04 51.04 2.00 376.52 5,437 4.45 0 0.00 0.00 0.01
33 01-Apr 50.01 50.04 50.01 50.04 50.03 2.00 369.15 5,513 4.52 0 0.00 0.00 0.01
34 28-Mar 51.07 51.07 49.06 49.06 50.17 -2.02 361.92 87,108 71.34 0 0.00 0.00 0.18
35 27-Mar 51.00 51.00 50.07 50.07 50.54 -2.02 369.37 225,950 185.05 0 0.00 0.00 0.47
36 26-Mar 50.93 51.10 50.90 51.10 51.04 -1.62 376.96 137,826 112.88 0 0.00 0.00 0.29
37 25-Mar 53.50 53.50 51.94 51.94 52.94 -2.00 383.16 105,915 86.74 0 0.00 0.00 0.22
38 24-Mar 52.92 53.00 52.92 53.00 52.99 -1.85 390.00 176,797 144.80 0 0.00 0.00 0.37
39 21-Mar 54.00 54.32 54.00 54.00 54.17 1.39 398.00 94,790 77.63 0 0.00 0.00 0.20
40 20-Mar 54.35 54.35 53.26 53.26 53.67 -2.01 392.90 68,094 55.77 0 0.00 0.00 0.14
41 19-Mar 53.36 54.45 53.36 54.35 53.78 -0.18 400.94 129,624 106.16 0 0.00 0.00 0.27
42 18-Mar 54.45 54.45 54.45 54.45 54.45 -2.02 401.68 38,275 31.35 0 0.00 0.00 0.08
43 17-Mar 55.57 55.57 55.57 55.57 55.57 -2.01 409.94 11,241 9.21 0 0.00 0.00 0.02
44 13-Mar 57.00 57.00 56.71 56.71 56.82 -2.00 418.35 40,771 33.39 0 0.00 0.00 0.09
45 12-Mar 57.87 58.00 57.87 57.87 57.94 -2.01 426.91 17,236 14.12 0 0.00 0.00 0.04
46 11-Mar 61.00 61.00 59.06 59.06 59.23 -5.00 435.69 83,998 68.79 0 0.00 0.00 0.18
47 10-Mar 60.15 63.90 60.15 62.17 62.77 1.68 458.63 177,221 145.14 0 0.00 0.00 0.37
48 07-Mar 60.78 61.14 58.80 61.14 61.03 5.00 451.03 119,228 97.65 0 0.00 0.00 0.25
49 06-Mar 54.91 58.23 54.91 58.23 57.69 4.99 429.56 100,517 82.32 0 0.00 0.00 0.21
50 05-Mar 52.82 55.46 52.82 55.46 54.54 5.00 409.13 120,694 98.85 0 0.00 0.00 0.25
51 04-Mar 53.00 53.70 51.32 52.82 52.55 -2.24 389.65 196,174 160.67 0 0.00 0.00 0.41
52 03-Mar 57.99 57.99 54.03 54.03 54.56 -5.01 398.58 73,021 59.80 0 0.00 0.00 0.15
53 28-Feb 59.68 59.88 56.86 56.88 57.67 -4.98 419.60 59,477 48.71 0 0.00 0.00 0.12
54 27-Feb 62.90 62.90 59.45 59.86 60.35 -4.35 441.59 93,362 76.46 0 0.00 0.00 0.20
55 25-Feb 61.98 62.80 61.00 62.58 61.78 3.23 461.65 43,126 35.32 0 0.00 0.00 0.09
56 24-Feb 61.90 61.90 59.00 60.62 60.84 -1.65 447.19 121,144 99.22 0 0.00 0.00 0.25
57 21-Feb 62.72 62.90 61.01 61.64 62.25 -1.72 454.72 132,553 108.56 0 0.00 0.00 0.28
58 20-Feb 63.35 64.50 61.00 62.72 62.17 0.66 462.69 128,391 105.15 0 0.00 0.00 0.27
59 19-Feb 60.00 62.31 60.00 62.31 61.83 4.99 459.66 111,877 91.63 0 0.00 0.00 0.23
60 18-Feb 61.38 62.29 59.00 59.35 60.06 -3.31 437.83 105,042 86.03 0 0.00 0.00 0.22
61 17-Feb 65.53 65.53 61.03 61.38 62.51 -4.47 452.80 135,124 110.67 0 0.00 0.00 0.28
62 14-Feb 66.55 66.80 63.54 64.25 64.63 -3.95 473.97 128,487 105.23 0 0.00 0.00 0.27
63 13-Feb 68.71 70.00 65.45 66.89 66.71 -2.65 493.45 174,254 142.71 0 0.00 0.00 0.36
64 12-Feb 72.00 72.00 68.71 68.71 68.83 -5.00 506.87 248,832 203.79 0 0.00 0.00 0.52
65 11-Feb 73.55 75.70 72.33 72.33 72.67 -5.00 533.58 74,886 61.33 0 0.00 0.00 0.16
66 10-Feb 78.30 78.99 75.93 76.14 76.48 -4.74 561.69 86,684 70.99 0 0.00 0.00 0.18
67 07-Feb 81.50 82.40 79.55 79.93 80.62 -1.35 589.64 60,955 49.92 0 0.00 0.00 0.13

Similar Stocks: GTL    MEGASOFT    ONMOBILE    UNIINFO    RAILTEL    ROUTE    CLOUD   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com