Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: SUBEXLTD, Subex Limited, INE754A01055, Listing: 05-Nov-2020

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Information Technology Band: 20 High52 Price: 36.88 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 29-Jul-2024 Bumper: -; Drift%: -
Industry: IT - Software Face Value: 5 Low52 Price: 10.55 Barrier: 12.25; Drift%: 10.32
Basic Industry: Software Products Total Equity: 562,002,935 Low52 Date: 07-Apr-2025 SHP: 0.0 / 1.74 / 0.01 / 96.86
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 23.75 / 11.48 Month: 14.99 / 11.48 Week: 14.49 / 11.92 Day: 14.06 / 13.59 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 13.79 14.06 13.59 13.66 13.81 -1.30 767.70 2,302,191 1.38 759,235 1.39 1.05 0.14
2 21-May 13.97 14.03 13.56 13.84 13.81 -0.14 777.81 2,821,072 1.69 1,107,033 2.03 1.53 0.20
3 20-May 14.50 14.56 13.80 13.86 14.09 -3.48 778.94 3,370,158 2.01 1,441,843 2.64 2.03 0.26
4 19-May 14.25 14.96 14.06 14.36 14.55 0.77 807.04 6,043,872 3.61 2,621,501 4.80 3.81 0.48
5 16-May 13.79 14.49 13.65 14.25 14.09 4.09 800.85 5,132,011 3.07 2,132,066 3.90 3.00 0.39
6 15-May 13.59 14.10 13.55 13.69 13.81 1.18 769.38 3,981,719 2.38 1,715,148 3.14 2.37 0.31
7 14-May 13.29 13.75 13.06 13.53 13.46 3.20 760.39 5,106,759 3.05 2,169,220 3.97 2.92 0.40
8 13-May 12.46 13.40 12.35 13.11 13.00 5.22 736.79 6,583,437 3.94 2,448,403 4.48 3.00 0.45
9 12-May 12.20 12.58 11.92 12.46 12.39 7.32 700.26 3,354,774 2.01 1,326,882 2.43 1.64 0.24
10 09-May 11.50 11.78 11.30 11.61 11.46 -0.43 652.49 2,225,325 1.33 750,732 1.37 0.86 0.14
11 08-May 12.01 12.17 11.51 11.66 11.90 -1.93 655.30 2,446,518 1.46 896,778 1.64 1.07 0.16
12 07-May 11.85 12.06 11.57 11.89 11.83 -0.25 668.22 3,650,758 2.18 1,076,413 1.97 1.27 0.20
13 06-May 12.80 12.84 11.85 11.92 12.31 -7.24 669.91 4,785,886 2.86 1,526,750 2.80 1.88 0.28
14 05-May 11.47 13.30 11.30 12.85 12.50 12.03 722.17 11,725,481 7.01 2,873,165 5.26 3.59 0.52
15 02-May 12.06 12.25 10.94 11.47 11.74 -4.97 644.62 3,851,911 2.30 1,766,907 3.23 2.07 0.32
16 30-Apr 12.34 12.34 12.00 12.07 12.17 -2.58 678.34 1,672,875 1.00 546,235 1.00 0.66 0.10
17 29-Apr 12.23 12.54 12.23 12.39 12.38 1.47 696.32 2,740,942 1.64 651,870 1.19 0.81 0.12
18 28-Apr 12.34 12.41 12.10 12.21 12.26 -1.61 686.21 2,190,979 1.31 597,924 1.09 0.73 0.11
19 25-Apr 13.08 13.15 12.27 12.41 12.54 -5.12 697.45 3,996,783 2.39 1,282,410 2.35 1.61 0.23
20 24-Apr 12.80 13.38 12.71 13.08 13.08 1.16 735.10 5,052,965 3.02 1,861,897 3.41 2.44 0.34
21 23-Apr 12.94 13.04 12.55 12.93 12.87 1.02 726.67 4,067,811 2.43 1,243,831 2.28 1.60 0.23
22 22-Apr 12.49 12.99 12.25 12.80 12.70 2.81 719.36 4,599,873 2.75 1,735,591 3.18 2.20 0.32
23 21-Apr 12.09 12.55 11.88 12.45 12.29 3.66 699.69 4,197,474 2.51 1,595,767 2.92 1.96 0.29
24 17-Apr 11.80 12.14 11.57 12.01 11.92 1.44 674.97 5,147,977 3.08 1,750,511 3.20 2.09 0.32
25 16-Apr 12.00 12.26 11.65 11.84 12.00 -1.09 665.41 4,993,873 2.99 1,670,708 3.06 2.00 0.30
26 15-Apr 11.82 12.19 11.81 11.97 11.94 2.66 672.72 3,218,636 1.92 1,295,082 2.37 1.55 0.24
27 11-Apr 11.71 11.75 11.37 11.66 11.57 3.09 655.30 2,702,879 1.62 937,466 1.72 1.08 0.17
28 09-Apr 11.25 12.24 10.86 11.31 11.10 0.44 635.63 3,481,662 2.08 1,136,750 2.08 1.26 0.21
29 08-Apr 11.36 11.59 11.05 11.26 11.23 1.90 632.82 4,162,805 2.49 1,299,885 2.38 1.46 0.24
30 07-Apr 11.00 11.19 10.55 11.05 10.87 -5.39 621.01 7,565,989 4.52 2,579,251 4.72 2.80 0.47
31 04-Apr 12.52 12.79 11.50 11.68 11.92 -7.81 656.42 9,995,300 5.97 5,520,935 10.11 6.58 1.01
32 03-Apr 12.50 12.85 12.35 12.67 12.66 0.64 712.06 3,363,577 2.01 1,074,017 1.97 1.36 0.20
33 02-Apr 12.95 12.95 12.12 12.59 12.49 -1.18 707.56 4,939,731 2.95 1,256,655 2.30 1.57 0.23
34 01-Apr 12.21 13.08 12.21 12.74 12.81 4.43 715.99 7,388,481 4.42 2,837,846 5.20 3.64 0.52
35 28-Mar 13.00 13.37 12.12 12.20 12.54 -4.98 685.64 10,590,899 6.33 5,684,252 10.41 7.13 1.04
36 27-Mar 11.80 13.10 11.69 12.84 12.43 8.35 721.61 21,225,527 12.69 10,835,246 19.84 13.47 1.98
37 26-Mar 12.64 12.82 11.55 11.85 12.23 -5.28 665.97 8,879,513 5.31 5,053,040 9.25 6.18 0.92
38 25-Mar 13.11 13.59 12.41 12.51 12.88 -3.55 703.07 11,874,330 7.10 5,157,622 9.44 6.64 0.94
39 24-Mar 13.24 13.55 12.86 12.97 13.18 -0.92 728.92 7,695,565 4.60 4,787,295 8.76 6.31 0.87
40 21-Mar 13.01 13.54 12.94 13.09 13.23 1.08 735.66 7,111,547 4.25 3,502,603 6.41 4.63 0.64
41 20-Mar 13.25 13.51 12.90 12.95 13.10 -1.97 727.79 5,306,878 3.17 2,945,569 5.39 3.86 0.54
42 19-Mar 12.25 13.40 12.25 13.21 12.95 8.55 742.41 9,004,739 5.38 3,924,846 7.19 5.08 0.72
43 18-Mar 11.55 12.50 11.54 12.17 12.11 5.46 683.96 7,826,225 4.68 3,959,675 7.25 4.80 0.72
44 17-Mar 12.21 12.44 11.48 11.54 11.90 -4.94 648.55 6,733,324 4.02 3,546,082 6.49 4.22 0.65
45 13-Mar 12.64 12.70 12.10 12.14 12.37 -3.50 682.27 4,658,532 2.78 2,258,922 4.14 2.79 0.41
46 12-Mar 12.83 13.18 12.50 12.58 12.69 -1.87 707.00 4,688,995 2.80 2,332,749 4.27 2.96 0.43
47 11-Mar 12.99 13.15 12.70 12.82 12.93 -2.73 720.49 4,014,412 2.40 2,194,971 4.02 2.84 0.40
48 10-Mar 14.00 14.10 13.07 13.18 13.56 -6.13 740.72 4,379,947 2.62 2,188,951 4.01 2.97 0.40
49 07-Mar 14.18 14.42 13.84 14.04 14.16 -1.13 789.05 4,533,440 2.71 1,926,736 3.53 2.73 0.35
50 06-Mar 14.04 14.36 13.91 14.20 14.11 2.08 798.04 4,969,696 2.97 2,528,293 4.63 3.57 0.46
51 05-Mar 13.25 14.02 13.24 13.91 13.70 4.51 781.75 5,039,290 3.01 3,137,465 5.74 4.30 0.57
52 04-Mar 13.06 13.81 13.00 13.31 13.48 0.76 748.03 5,410,881 3.23 3,093,684 5.66 4.17 0.56
53 03-Mar 13.75 14.99 12.65 13.21 13.17 -3.29 742.41 8,884,311 5.31 3,051,828 5.59 4.02 0.56
54 28-Feb 14.00 14.24 13.50 13.66 13.79 -2.43 767.70 6,257,438 3.74 2,746,030 5.03 3.79 0.50
55 27-Feb 14.90 14.99 13.95 14.00 14.25 -6.04 786.00 5,525,749 3.30 2,765,052 5.06 3.94 0.50
56 25-Feb 15.17 15.39 14.80 14.90 15.07 -1.78 837.38 2,674,569 1.60 1,090,098 2.00 1.64 0.20
57 24-Feb 15.43 15.43 14.92 15.17 15.15 -2.82 852.56 3,560,151 2.13 1,646,144 3.01 2.49 0.30
58 21-Feb 16.25 16.51 15.55 15.61 15.91 -3.46 877.29 3,194,723 1.91 1,518,930 2.78 2.42 0.28
59 20-Feb 15.86 16.40 15.66 16.17 16.01 1.51 908.76 2,694,219 1.61 1,013,686 1.86 1.62 0.18
60 19-Feb 14.79 16.40 14.63 15.93 15.61 7.64 895.27 4,638,840 2.77 1,890,172 3.46 2.95 0.34
61 18-Feb 15.30 15.43 14.55 14.80 14.85 -2.89 831.76 4,553,495 2.72 1,603,143 2.93 2.38 0.29
62 17-Feb 15.35 15.71 14.80 15.24 15.17 -0.13 856.49 5,321,134 3.18 2,098,081 3.84 3.18 0.38
63 14-Feb 16.50 16.54 15.10 15.26 15.51 -6.55 857.62 5,309,543 3.17 2,334,663 4.27 3.62 0.43
64 13-Feb 16.65 16.89 16.25 16.33 16.57 -1.80 917.75 3,385,508 2.02 1,099,324 2.01 1.82 0.20
65 12-Feb 17.02 17.21 16.00 16.63 16.52 -2.23 934.61 5,249,342 3.14 1,996,240 3.65 3.30 0.36
66 11-Feb 18.00 18.49 16.90 17.01 17.16 -4.76 955.97 3,710,095 2.22 1,486,471 2.72 2.55 0.27
67 10-Feb 18.69 18.89 17.75 17.86 18.18 -4.44 1,003.74 2,250,911 1.35 1,252,421 2.29 2.28 0.23

Similar Stocks: OFSS    INTENTECH    IRIS    NUCLEUS    QUICKHEAL    RAMCOSYS    SUBEXLTD    UNIECOM    VIRINCHI    XELPMOC    MAPMYINDIA    TANLA    TRUST   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com