Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SECMARK, SecMark Consultancy Limited, INE0BTM01013, Listing: 16-Oct-2023

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Information Technology Band: 5 High52 Price: 174.63 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 23-May-2025 Bumper: -; Drift%: -
Industry: IT - Software Face Value: 10; VWAP21: Low52 Price: 75.0 Barrier: -; Drift%: -
Basic Industry: Computers - Software & Consulting Total Equity: 10,447,000 Low52 Date: 07-Apr-2025 SHP: 75.0 / 0.0 / 0.0 / 24.99
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 118.28 / 81.0 Month: 125.37 / 105.41 Week: 145.99 / 99.0 Day: 110.4 / 107.4 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 109.49 110.40 107.40 109.89 109.61 -0.22 114.80 924 15.66 597 10.85 0.01 2
2 06-Apr 101.90 110.99 100.11 110.13 107.49 3.21 115.05 3,835 65.00 2,580 46.91 0.03 10
3 02-Apr 105.43 109.69 103.10 106.70 105.67 1.20 111.47 2,318 39.29 1,309 23.80 0.01 5
4 01-Apr 110.24 114.25 103.22 105.43 106.94 -4.36 110.14 9,625 163.14 3,994 72.62 0.04 15
5 30-Mar 97.52 117.03 97.52 110.24 109.90 13.03 115.17 36,937 626.05 17,060 310.18 0.19 65
6 27-Mar 102.20 107.39 96.40 97.53 99.60 -4.87 101.89 2,156 36.54 1,720 31.27 0.02 7
7 25-Mar 108.79 108.79 101.64 102.52 103.05 -1.67 107.10 1,327 22.49 1,062 19.31 0.01 4
8 24-Mar 109.40 109.40 104.00 104.26 105.15 0.03 108.92 709 12.02 534 9.71 0.01 2
9 23-Mar 103.01 112.29 99.00 104.23 103.27 -1.91 108.89 4,222 71.56 2,519 45.80 0.03 10
10 20-Mar 105.42 110.87 105.00 106.26 106.38 0.91 111.01 696 11.80 430 7.82 0.00 2
11 19-Mar 107.76 110.40 105.10 105.30 106.89 -2.28 110.01 1,004 17.02 616 11.20 0.01 2
12 18-Mar 110.30 111.99 107.40 107.76 108.79 -0.39 112.58 2,351 39.85 1,441 26.20 0.02 6
13 17-Mar 110.00 113.39 105.00 108.18 108.18 -1.95 113.02 889 15.07 641 11.65 0.01 2
14 16-Mar 105.74 112.25 105.00 110.33 108.83 4.34 115.26 621 10.53 353 6.42 0.00 1
15 13-Mar 119.24 119.24 102.00 105.74 106.30 -7.80 110.47 7,575 128.39 5,752 104.58 0.06 22
16 12-Mar 115.20 118.00 110.13 114.69 113.89 -3.79 119.82 408 6.92 304 5.53 0.00 1
17 11-Mar 120.01 121.50 114.44 119.21 118.89 1.32 124.54 1,246 21.12 1,168 21.24 0.01 4
18 10-Mar 115.40 120.90 104.00 117.66 116.69 7.01 122.92 11,644 197.36 5,177 94.13 0.06 20
19 09-Mar 110.00 114.45 102.50 109.95 107.67 0.62 114.86 8,419 142.69 4,586 83.38 0.05 18
20 06-Mar 114.39 114.39 101.61 109.27 108.50 -2.05 114.15 11,603 196.66 6,178 112.33 0.07 24
21 05-Mar 112.31 115.80 107.00 111.56 110.34 -0.18 116.55 6,995 118.56 3,852 70.04 0.04 15
22 04-Mar 113.00 119.51 110.50 111.76 113.55 -6.48 116.76 4,528 76.75 2,079 37.80 0.02 8
23 02-Mar 126.70 126.70 113.00 119.50 120.01 -7.00 124.84 17,281 292.90 7,578 137.78 0.09 29
24 27-Feb 133.05 133.98 126.40 128.50 129.32 -6.59 134.24 32,050 543.22 10,183 185.15 0.13 39
25 26-Feb 139.92 145.99 132.45 137.56 140.51 12.72 143.71 314,354 5,328.03 47,257 859.22 0.66 181
26 25-Feb 101.70 122.04 101.70 122.04 118.98 20.00 127.50 58,857 997.58 18,190 330.73 0.22 70
27 24-Feb 118.99 118.99 99.00 101.70 104.03 -4.26 106.25 5,269 89.31 3,453 62.78 0.04 13
28 23-Feb 110.00 114.92 105.50 106.23 109.67 -7.57 110.98 696 11.80 617 11.22 0.01 2
29 20-Feb 116.51 120.01 108.51 114.93 114.10 0.61 120.07 5,905 100.08 3,153 57.33 0.04 12
30 19-Feb 107.99 117.00 101.00 114.23 108.99 9.08 119.34 9,099 154.22 7,747 140.85 0.08 30
31 18-Feb 104.79 105.45 101.00 104.72 103.92 4.10 109.40 1,057 17.92 800 14.55 0.01 3
32 17-Feb 104.24 105.99 100.25 100.60 101.79 -3.19 105.10 786 13.32 613 11.15 0.01 2
33 16-Feb 109.73 109.73 101.00 103.92 103.53 -5.32 108.57 4,042 68.51 2,655 48.27 0.03 10
34 13-Feb 109.79 113.80 107.00 109.76 109.10 2.03 114.67 2,745 46.53 2,112 38.40 0.02 8
35 12-Feb 111.54 111.54 107.00 107.58 108.82 -3.06 112.39 58 0.98 54 0.98 0.00 0
36 11-Feb 111.90 111.90 106.10 110.98 110.38 2.81 115.94 1,575 26.69 1,247 22.67 0.01 5
37 10-Feb 104.80 108.80 102.21 107.95 106.65 4.91 112.78 3,456 58.58 2,456 44.65 0.03 9
38 09-Feb 103.53 109.57 100.43 102.90 103.31 1.88 107.50 2,468 41.83 731 13.29 0.01 3
39 06-Feb 106.19 106.19 99.99 101.00 100.94 -2.51 105.00 1,218 20.64 611 11.11 0.01 2
40 05-Feb 106.00 106.00 97.18 103.60 103.96 1.26 108.23 1,705 28.90 1,239 22.53 0.01 5
41 04-Feb 104.40 105.47 100.11 102.31 102.46 1.82 106.88 798 13.53 751 13.65 0.01 3
42 03-Feb 117.90 117.90 100.05 100.48 104.04 -4.70 104.97 2,099 35.58 1,499 27.25 0.02 6
43 02-Feb 107.40 107.90 104.61 105.43 105.35 1.29 110.14 187 3.17 141 2.56 0.00 1
44 01-Feb 108.00 111.39 100.37 104.09 103.59 -1.49 108.74 6,669 113.03 4,827 87.76 0.05 18
45 30-Jan 110.34 110.34 101.40 105.66 105.88 -0.70 110.38 722 12.24 192 3.49 0.00 1
46 29-Jan 106.03 115.39 103.10 106.41 107.80 0.07 111.17 1,307 22.15 872 15.85 0.01 3
47 28-Jan 109.60 111.76 105.20 106.34 108.08 -1.51 111.09 3,384 57.36 1,696 30.84 0.02 6
48 27-Jan 101.05 117.99 101.05 107.97 109.79 6.89 112.80 7,358 124.71 2,258 41.05 0.02 9
49 23-Jan 103.48 105.39 100.50 101.01 101.72 -1.51 105.53 1,670 28.31 1,349 24.53 0.01 5
50 22-Jan 98.88 105.15 98.39 102.56 101.78 3.72 107.14 2,875 48.73 1,931 35.11 0.02 7
51 21-Jan 104.50 107.75 95.05 98.88 101.61 -8.44 103.30 11,279 191.17 4,878 88.69 0.05 19
52 20-Jan 108.06 114.79 107.80 107.99 108.03 -0.01 112.82 3,316 56.20 3,177 57.76 0.03 12
53 19-Jan 108.02 112.35 108.00 108.00 109.79 -0.01 112.00 2,378 40.31 1,511 27.47 0.02 6
54 16-Jan 114.99 114.99 107.99 108.01 109.09 -0.45 112.84 2,474 41.93 2,316 42.11 0.03 9
55 14-Jan 115.84 115.84 106.71 108.50 110.10 -2.46 113.35 578 9.80 575 10.45 0.01 2
56 13-Jan 116.59 116.59 111.00 111.24 112.53 4.07 116.21 2,136 36.20 1,427 25.95 0.02 5
57 12-Jan 110.05 114.09 105.91 106.89 107.44 -2.87 111.67 2,758 46.75 2,297 41.76 0.02 9
58 09-Jan 119.75 119.75 108.01 110.05 110.18 -5.62 114.97 9,189 155.75 7,198 130.87 0.08 28
59 08-Jan 117.36 120.80 115.51 116.60 117.04 -0.65 121.81 351 5.95 269 4.89 0.00 1
60 07-Jan 125.50 125.50 117.00 117.36 120.38 1.75 122.61 7,117 120.63 2,335 42.45 0.03 9
61 06-Jan 117.01 121.00 115.01 115.34 118.27 -5.32 120.50 6,648 112.68 6,396 116.29 0.08 24
62 05-Jan 122.80 123.43 117.00 121.82 121.66 -1.30 127.27 1,386 23.49 996 18.11 0.01 4
63 02-Jan 119.40 129.00 114.41 123.43 122.19 8.56 128.95 6,304 106.85 2,815 51.18 0.03 11
64 01-Jan 122.99 123.00 113.41 113.70 115.72 0.58 118.78 1,779 30.15 1,064 19.35 0.01 4
65 31-Dec 113.00 118.50 112.99 113.04 113.79 -1.19 118.09 764 12.95 653 11.87 0.01 3
66 30-Dec 118.00 119.79 112.41 114.40 113.38 -1.37 119.51 287 4.86 178 3.24 0.00 1
67 29-Dec 125.00 125.00 107.40 115.99 113.89 1.20 121.17 1,391 23.58 617 11.22 0.01 2

Similar Stocks: HCLTECH    INFY    LTIM    TCS    TECHM    WIPRO    RATEGAIN    COFORGE    KPITTECH    MPHASIS    PERSISTENT    TATAELXSI    3IINFOLTD    63MOONS    ACCELYA    AURIONPRO    CALSOFT    CTE    CYBERTECH    DRCSYSTEMS    EQUIPPP    GOLDTECH    GVPTECH    INFOBEAN    INNOVANA    KELLTONTEC    KSOLVES    MINDTECK    NINSYS    RSSOFTWARE    SAKSOFT    SECMARK    SOFTTECH    TREJHARA    TRIGYN    XCHANGING    XTGLOBAL    BSOFT    HAPPSTMNDS    INTELLECT    LATENTVIEW    MASTEK    NEWGEN    SONATSOFTW    ZENSARTECH    ALLETEC    CANARYS    DELAPLEX    KODYTECH    QUICKTOUCH    SATECH    SYSTANGO    TAC    TECHLABS    ORCHASP    MCLOUD    YUDIZ    MICROPRO    HEXT   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com