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: 111.0 Mkt_Cap Category: Others
Sector: Telecommunication Lot Size: 1 High52 Date: 09-Jan-2025 Bumper: 107.27; Drift%: -10.04
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 / 0.13 / 0.0 / 64.78
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 111.0 / 49.06 Month: 87.44 / 61.0 Week: 109.46 / 102.49 Day: 97.48 / 97.48 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 97.48 97.48 97.48 97.48 97.48 -2.00 719.11 41,943 34.35 0 0.00 0.00 9
2 10-Jul 101.00 101.00 99.47 99.47 99.89 -2.00 733.79 29,268 23.97 0 0.00 0.00 6
3 09-Jul 103.10 103.10 101.50 101.50 102.88 -1.60 748.77 53,814 44.07 0 0.00 0.00 11
4 08-Jul 105.21 105.21 103.15 103.15 104.43 -1.96 760.94 50,777 41.59 0 0.00 0.00 11
5 07-Jul 105.21 105.21 105.21 105.21 105.21 2.00 776.13 81,171 66.48 0 0.00 0.00 17
6 04-Jul 103.01 103.15 102.49 103.15 102.94 0.14 760.94 181,977 149.04 0 0.00 0.00 38
7 03-Jul 103.01 103.01 103.01 103.01 103.01 -2.01 759.91 18,973 15.54 0 0.00 0.00 4
8 02-Jul 105.12 105.12 105.12 105.12 105.12 -2.00 775.47 41,568 34.04 0 0.00 0.00 9
9 01-Jul 109.46 109.46 107.27 107.27 108.26 -2.00 791.33 81,078 66.40 0 0.00 0.00 17
10 30-Jun 107.90 109.46 105.99 109.46 108.89 5.00 807.49 347,204 284.36 0 0.00 0.00 73
11 27-Jun 104.24 104.25 102.00 104.25 103.95 5.00 769.05 210,163 172.12 0 0.00 0.00 44
12 26-Jun 97.10 99.36 95.10 99.29 98.35 4.92 732.46 455,901 373.38 0 0.00 0.00 95
13 25-Jun 92.60 96.00 92.40 94.63 94.71 0.49 698.09 127,896 104.75 0 0.00 0.00 27
14 24-Jun 92.00 94.18 91.99 94.17 94.00 4.98 694.69 345,410 282.89 0 0.00 0.00 72
15 23-Jun 84.00 89.70 81.61 89.70 86.13 5.00 661.72 134,311 110.00 0 0.00 0.00 28
16 20-Jun 87.50 87.52 84.50 85.43 85.44 -2.81 630.22 158,486 129.80 0 0.00 0.00 33
17 19-Jun 92.00 92.13 87.52 87.90 88.67 -4.59 648.44 275,766 225.85 0 0.00 0.00 58
18 18-Jun 94.00 95.00 91.50 92.13 92.88 -3.03 679.64 74,584 61.08 0 0.00 0.00 16
19 17-Jun 94.20 99.00 94.20 95.01 96.40 -2.31 700.89 156,641 128.29 0 0.00 0.00 33
20 16-Jun 101.00 102.00 95.75 97.26 97.42 -1.74 717.49 93,804 76.83 0 0.00 0.00 20
21 13-Jun 96.06 104.50 94.90 98.98 99.26 -0.92 730.18 231,002 189.19 0 0.00 0.00 48
22 12-Jun 103.00 103.00 98.10 99.90 100.28 -3.26 736.96 316,623 259.31 0 0.00 0.00 66
23 11-Jun 106.87 106.87 100.00 103.27 104.05 1.45 761.82 442,629 362.51 0 0.00 0.00 93
24 10-Jun 101.79 101.79 101.79 101.79 101.79 4.99 750.91 165,553 135.59 0 0.00 0.00 35
25 09-Jun 95.40 96.95 94.10 96.95 96.39 4.99 715.20 81,426 66.69 0 0.00 0.00 17
26 06-Jun 87.80 92.34 87.80 92.34 91.61 4.99 681.19 124,560 102.01 0 0.00 0.00 26
27 05-Jun 86.40 90.00 85.00 87.95 86.92 2.29 648.81 122,467 100.30 0 0.00 0.00 26
28 04-Jun 84.40 86.50 83.02 85.98 85.28 1.87 634.27 88,435 72.43 0 0.00 0.00 19
29 03-Jun 82.35 85.90 79.50 84.40 82.38 2.49 622.62 131,377 107.60 0 0.00 0.00 27
30 02-Jun 83.89 84.94 81.00 82.35 82.88 -1.86 607.50 72,149 59.09 0 0.00 0.00 15
31 30-May 86.90 86.90 83.09 83.91 84.79 -3.99 619.00 87,204 71.42 0 0.00 0.00 18
32 29-May 84.45 87.44 82.00 87.40 86.61 4.95 644.75 221,432 181.35 0 0.00 0.00 46
33 28-May 84.00 85.00 82.00 83.28 83.25 1.41 614.36 81,149 66.46 0 0.00 0.00 17
34 27-May 83.22 84.00 81.50 82.12 82.26 -1.32 605.80 45,496 37.26 0 0.00 0.00 10
35 26-May 86.29 86.40 82.23 83.22 83.64 -3.86 613.91 183,279 150.11 0 0.00 0.00 38
36 23-May 86.62 86.62 83.60 86.56 86.56 4.92 638.55 260,253 213.15 0 0.00 0.00 54
37 22-May 78.00 82.50 76.50 82.50 81.58 4.99 608.60 201,420 164.96 0 0.00 0.00 42
38 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 25
39 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 35
40 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 28
41 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 10
42 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 18
43 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 45
44 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 65
45 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 7
46 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 14
47 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 14
48 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 14
49 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 15
50 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 20
51 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 18
52 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 16
53 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 43
54 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 68
55 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 24
56 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 77
57 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 4
58 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 2
59 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 3
60 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
61 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 2
62 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 3
63 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 25
64 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
65 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 1
66 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 23
67 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 9

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