Stockint.com

Loading a wholistic market research tool


Research
Social

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: 145.1 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 16-Oct-2024 Bumper: -; Drift%: -
Industry: IT - Software Face Value: 10 Low52 Price: 81.0 Barrier: -; Drift%: -
Basic Industry: Computers - Software & Consulting Total Equity: 10,410,625 Low52 Date: 28-Mar-2025 SHP: 74.71 / 0.0 / 0.0 / 25.31
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 118.28 / 81.0 Month: 100.0 / 81.0 Week: 91.21 / 81.0 Day: 90.29 / 86.0 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 88.80 90.29 86.00 88.28 88.14 -0.75 91.90 1,046 43.58 914 43.52 0.01 0.03
2 02-Apr 82.01 91.39 81.42 88.95 84.01 3.67 92.60 545 22.71 400 19.05 0.00 0.02
3 01-Apr 84.95 87.00 83.40 85.80 84.74 3.31 89.32 23 0.96 20 0.95 0.00 0.00
4 28-Mar 81.61 88.40 81.00 83.05 84.09 -2.74 86.46 1,176 49.00 632 30.10 0.01 0.02
5 27-Mar 85.29 85.40 82.00 85.39 85.23 0.12 88.90 873 36.38 775 36.90 0.01 0.03
6 26-Mar 86.40 89.00 82.00 85.29 85.99 -1.12 88.79 4,411 183.79 3,983 189.67 0.03 0.15
7 25-Mar 90.93 90.93 86.05 86.26 86.94 -5.14 89.80 3,384 141.00 3,024 144.00 0.03 0.11
8 24-Mar 86.22 91.21 86.22 90.93 89.60 -0.08 94.66 1,409 58.71 843 40.14 0.01 0.03
9 21-Mar 90.01 91.95 89.00 91.00 89.76 0.90 94.00 513 21.38 489 23.29 0.00 0.02
10 20-Mar 92.10 92.10 87.50 90.19 90.40 -0.98 93.89 1,362 56.75 1,031 49.10 0.01 0.04
11 19-Mar 89.99 92.99 88.80 91.08 91.31 1.64 94.82 879 36.63 423 20.14 0.00 0.02
12 18-Mar 100.00 100.00 88.00 89.61 92.44 -1.43 93.29 8,904 371.00 3,008 143.24 0.03 0.11
13 17-Mar 83.00 90.91 83.00 90.91 90.48 9.99 94.64 5,661 235.88 4,703 223.95 0.04 0.18
14 13-Mar 86.70 86.70 81.55 82.65 82.88 -4.20 86.04 7,298 304.08 6,382 303.90 0.05 0.24
15 12-Mar 89.90 89.90 85.06 86.27 87.52 -3.06 89.81 1,057 44.04 679 32.33 0.01 0.03
16 11-Mar 88.00 90.00 87.00 88.99 89.59 1.07 92.64 733 30.54 571 27.19 0.01 0.02
17 10-Mar 88.00 92.40 86.00 88.05 89.15 3.97 91.67 2,868 119.50 1,681 80.05 0.01 0.06
18 07-Mar 93.99 97.40 83.41 84.69 89.35 -5.64 88.17 5,074 211.42 2,305 109.76 0.02 0.09
19 06-Mar 92.00 96.00 85.30 89.75 89.31 -3.90 93.44 4,340 180.83 1,971 93.86 0.02 0.07
20 05-Mar 86.00 95.00 85.40 93.39 90.74 5.04 97.22 576 24.00 483 23.00 0.00 0.02
21 04-Mar 86.01 93.00 85.98 88.91 89.72 0.41 92.56 2,559 106.63 2,189 104.24 0.02 0.08
22 03-Mar 84.41 92.39 84.41 88.55 88.38 -1.02 92.19 1,532 63.83 1,298 61.81 0.01 0.05
23 28-Feb 91.00 95.39 82.21 89.46 87.21 -0.78 93.13 5,998 249.92 3,100 147.62 0.03 0.12
24 27-Feb 95.50 97.79 90.10 90.16 92.83 -5.59 93.86 607 25.29 564 26.86 0.01 0.02
25 25-Feb 88.40 95.99 88.40 95.50 92.79 3.79 99.42 434 18.08 333 15.86 0.00 0.01
26 24-Feb 93.54 95.00 91.50 92.01 92.50 -3.17 95.79 3,008 125.33 1,217 57.95 0.01 0.05
27 21-Feb 98.99 99.39 94.61 95.02 95.78 -1.01 98.92 1,190 49.58 820 39.05 0.01 0.03
28 20-Feb 93.10 96.80 93.00 95.99 95.13 -0.63 99.93 623 25.96 433 20.62 0.00 0.02
29 19-Feb 95.22 99.90 91.00 96.60 96.63 1.44 100.57 1,173 48.88 670 31.90 0.01 0.03
30 18-Feb 93.43 96.00 91.40 95.23 93.92 -1.82 99.14 4,791 199.63 3,310 157.62 0.03 0.13
31 17-Feb 90.80 107.00 90.80 97.00 98.04 -1.67 100.00 625 26.04 346 16.48 0.00 0.01
32 14-Feb 99.01 105.00 94.16 98.65 97.51 -0.91 102.70 2,437 101.54 1,691 80.52 0.02 0.06
33 13-Feb 105.99 105.99 97.89 99.56 101.84 0.11 103.65 628 26.17 407 19.38 0.00 0.02
34 12-Feb 97.80 104.98 97.80 99.45 98.80 1.32 103.53 1,289 53.71 907 43.19 0.01 0.03
35 11-Feb 98.60 101.00 97.10 98.15 98.87 -3.29 102.18 544 22.67 413 19.67 0.00 0.02
36 10-Feb 101.95 104.97 98.00 101.49 102.96 -1.59 105.66 1,649 68.71 1,420 67.62 0.01 0.05
37 07-Feb 105.25 105.99 102.97 103.13 103.48 0.41 107.36 628 26.17 515 24.52 0.01 0.02
38 06-Feb 106.00 111.99 102.25 102.71 105.61 -0.93 106.93 2,879 119.96 2,214 105.43 0.02 0.08
39 05-Feb 103.98 104.00 102.10 103.67 103.72 0.66 107.93 70 2.92 35 1.67 0.00 0.00
40 04-Feb 103.14 103.14 101.88 102.99 102.06 1.02 107.22 855 35.63 687 32.71 0.01 0.03
41 03-Feb 107.00 107.00 99.05 101.95 102.40 -0.05 106.14 5,681 236.71 3,781 180.05 0.04 0.14
42 01-Feb 105.15 108.85 102.00 102.00 104.25 -1.83 106.00 2,528 105.33 2,280 108.57 0.02 0.09
43 31-Jan 104.45 109.24 103.00 103.90 105.94 -0.13 108.17 3,147 131.13 1,990 94.76 0.02 0.08
44 30-Jan 107.15 107.50 104.00 104.04 105.46 -3.21 108.31 511 21.29 464 22.10 0.00 0.02
45 29-Jan 104.04 108.00 104.04 107.49 106.81 4.14 111.90 1,750 72.92 1,417 67.48 0.02 0.05
46 28-Jan 101.03 105.59 101.03 103.22 103.62 -0.44 107.46 559 23.29 450 21.43 0.00 0.02
47 27-Jan 106.19 107.00 101.65 103.68 104.00 -3.10 107.94 2,154 89.75 1,216 57.90 0.00 0.05
48 24-Jan 106.39 107.40 106.39 107.00 107.20 -0.42 111.00 272 11.33 236 11.24 0.00 0.01
49 23-Jan 110.97 110.99 106.47 107.45 108.74 1.15 111.86 206 8.58 21 1.00 0.00 0.00
50 22-Jan 104.96 110.80 104.96 106.21 107.09 -0.83 110.57 4,420 184.17 2,400 114.29 0.03 0.09
51 21-Jan 111.68 111.75 107.00 107.09 107.75 -3.87 111.49 908 37.83 838 39.90 0.01 0.03
52 20-Jan 113.91 113.91 110.00 111.23 111.64 0.65 115.80 734 30.58 503 23.95 0.01 0.02
53 17-Jan 111.49 111.49 109.25 110.51 109.88 1.87 115.05 176 7.33 126 6.00 0.00 0.00
54 16-Jan 108.06 111.40 108.06 108.44 109.00 0.34 112.89 438 18.25 321 15.29 0.00 0.01
55 15-Jan 108.94 111.98 107.10 108.07 108.88 -1.26 112.51 974 40.58 441 21.00 0.00 0.02
56 14-Jan 105.14 110.02 103.50 109.43 107.04 4.24 113.92 2,147 89.46 1,770 84.29 0.02 0.07
57 13-Jan 104.20 106.99 101.03 104.79 103.07 0.31 109.09 1,909 79.54 1,343 63.95 0.01 0.05
58 10-Jan 107.95 109.41 103.81 104.46 105.70 -4.61 108.75 849 35.38 622 29.62 0.01 0.02
59 09-Jan 112.46 112.60 108.20 109.28 110.12 -3.05 113.77 1,116 46.50 734 34.95 0.01 0.03
60 08-Jan 115.00 116.42 109.45 112.61 112.97 -0.86 117.23 2,320 96.67 1,691 80.52 0.02 0.06
61 07-Jan 112.06 118.28 109.91 113.58 113.34 -0.04 118.24 5,929 247.04 3,097 147.48 0.04 0.12
62 06-Jan 113.81 115.50 109.22 113.63 112.39 -1.18 118.30 9,094 378.92 5,877 279.86 0.07 0.22
63 03-Jan 115.19 115.19 109.45 114.97 112.34 -0.22 119.69 5,097 212.38 3,253 154.90 0.04 0.12
64 02-Jan 112.10 117.00 111.20 115.22 114.00 3.14 119.95 2,205 91.88 1,328 63.24 0.00 0.05
65 01-Jan 111.46 113.96 110.56 111.60 111.46 -1.22 116.18 586 24.42 365 17.38 0.00 0.01
66 31-Dec 111.02 116.00 110.00 112.96 112.91 1.74 117.60 2,743 114.29 1,778 84.67 0.02 0.07
67 30-Dec 110.42 114.00 108.20 111.00 112.22 -1.11 115.00 2,910 121.25 1,961 93.38 0.02 0.07

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    FIDEL    KODYTECH    QUICKTOUCH    SATECH    SYSTANGO    TAC    TECHLABS    ORCHASP    MCLOUD   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com