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: 11.48 Barrier: -; Drift%: -
Basic Industry: Software Products Total Equity: 562,002,935 Low52 Date: 17-Mar-2025 SHP: 0.0 / 1.02 / 0.01 / 97.58
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 23.75 / 11.48 Month: 14.99 / 11.48 Week: 13.59 / 11.55 Day: 12.85 / 12.35 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 12.50 12.85 12.35 12.67 12.66 0.64 712.06 3,363,577 1.00 1,074,017 1.00 1.36 0.20
2 02-Apr 12.95 12.95 12.12 12.59 12.49 -1.18 707.56 4,939,731 1.47 1,256,655 1.17 1.57 0.23
3 01-Apr 12.21 13.08 12.21 12.74 12.81 4.43 715.99 7,388,481 2.20 2,837,846 2.64 3.64 0.52
4 28-Mar 13.00 13.37 12.12 12.20 12.54 -4.98 685.64 10,590,899 3.15 5,684,252 5.29 7.13 1.04
5 27-Mar 11.80 13.10 11.69 12.84 12.43 8.35 721.61 21,225,527 6.31 10,835,246 10.09 13.47 1.98
6 26-Mar 12.64 12.82 11.55 11.85 12.23 -5.28 665.97 8,879,513 2.64 5,053,040 4.70 6.18 0.92
7 25-Mar 13.11 13.59 12.41 12.51 12.88 -3.55 703.07 11,874,330 3.53 5,157,622 4.80 6.64 0.94
8 24-Mar 13.24 13.55 12.86 12.97 13.18 -0.92 728.92 7,695,565 2.29 4,787,295 4.46 6.31 0.87
9 21-Mar 13.01 13.54 12.94 13.09 13.23 1.08 735.66 7,111,547 2.11 3,502,603 3.26 4.63 0.64
10 20-Mar 13.25 13.51 12.90 12.95 13.10 -1.97 727.79 5,306,878 1.58 2,945,569 2.74 3.86 0.54
11 19-Mar 12.25 13.40 12.25 13.21 12.95 8.55 742.41 9,004,739 2.68 3,924,846 3.65 5.08 0.72
12 18-Mar 11.55 12.50 11.54 12.17 12.11 5.46 683.96 7,826,225 2.33 3,959,675 3.69 4.80 0.72
13 17-Mar 12.21 12.44 11.48 11.54 11.90 -4.94 648.55 6,733,324 2.00 3,546,082 3.30 4.22 0.65
14 13-Mar 12.64 12.70 12.10 12.14 12.37 -3.50 682.27 4,658,532 1.38 2,258,922 2.10 2.79 0.41
15 12-Mar 12.83 13.18 12.50 12.58 12.69 -1.87 707.00 4,688,995 1.39 2,332,749 2.17 2.96 0.43
16 11-Mar 12.99 13.15 12.70 12.82 12.93 -2.73 720.49 4,014,412 1.19 2,194,971 2.04 2.84 0.40
17 10-Mar 14.00 14.10 13.07 13.18 13.56 -6.13 740.72 4,379,947 1.30 2,188,951 2.04 2.97 0.40
18 07-Mar 14.18 14.42 13.84 14.04 14.16 -1.13 789.05 4,533,440 1.35 1,926,736 1.79 2.73 0.35
19 06-Mar 14.04 14.36 13.91 14.20 14.11 2.08 798.04 4,969,696 1.48 2,528,293 2.35 3.57 0.46
20 05-Mar 13.25 14.02 13.24 13.91 13.70 4.51 781.75 5,039,290 1.50 3,137,465 2.92 4.30 0.57
21 04-Mar 13.06 13.81 13.00 13.31 13.48 0.76 748.03 5,410,881 1.61 3,093,684 2.88 4.17 0.56
22 03-Mar 13.75 14.99 12.65 13.21 13.17 -3.29 742.41 8,884,311 2.64 3,051,828 2.84 4.02 0.56
23 28-Feb 14.00 14.24 13.50 13.66 13.79 -2.43 767.70 6,257,438 1.86 2,746,030 2.56 3.79 0.50
24 27-Feb 14.90 14.99 13.95 14.00 14.25 -6.04 786.00 5,525,749 1.64 2,765,052 2.57 3.94 0.50
25 25-Feb 15.17 15.39 14.80 14.90 15.07 -1.78 837.38 2,674,569 0.80 1,090,098 1.01 1.64 0.20
26 24-Feb 15.43 15.43 14.92 15.17 15.15 -2.82 852.56 3,560,151 1.06 1,646,144 1.53 2.49 0.30
27 21-Feb 16.25 16.51 15.55 15.61 15.91 -3.46 877.29 3,194,723 0.95 1,518,930 1.41 2.42 0.28
28 20-Feb 15.86 16.40 15.66 16.17 16.01 1.51 908.76 2,694,219 0.80 1,013,686 0.94 1.62 0.18
29 19-Feb 14.79 16.40 14.63 15.93 15.61 7.64 895.27 4,638,840 1.38 1,890,172 1.76 2.95 0.34
30 18-Feb 15.30 15.43 14.55 14.80 14.85 -2.89 831.76 4,553,495 1.35 1,603,143 1.49 2.38 0.29
31 17-Feb 15.35 15.71 14.80 15.24 15.17 -0.13 856.49 5,321,134 1.58 2,098,081 1.95 3.18 0.38
32 14-Feb 16.50 16.54 15.10 15.26 15.51 -6.55 857.62 5,309,543 1.58 2,334,663 2.17 3.62 0.43
33 13-Feb 16.65 16.89 16.25 16.33 16.57 -1.80 917.75 3,385,508 1.01 1,099,324 1.02 1.82 0.20
34 12-Feb 17.02 17.21 16.00 16.63 16.52 -2.23 934.61 5,249,342 1.56 1,996,240 1.86 3.30 0.36
35 11-Feb 18.00 18.49 16.90 17.01 17.16 -4.76 955.97 3,710,095 1.10 1,486,471 1.38 2.55 0.27
36 10-Feb 18.69 18.89 17.75 17.86 18.18 -4.44 1,003.74 2,250,911 0.67 1,252,421 1.17 2.28 0.23
37 07-Feb 18.57 19.12 18.13 18.69 18.49 0.43 1,050.38 2,362,227 0.70 1,195,941 1.11 2.21 0.22
38 06-Feb 18.72 18.94 18.52 18.61 18.68 0.05 1,045.89 2,485,707 0.74 1,216,080 1.13 2.27 0.22
39 05-Feb 18.30 19.18 18.30 18.60 18.80 2.03 1,045.33 2,554,237 0.76 1,077,496 1.00 2.03 0.20
40 04-Feb 18.00 18.38 17.99 18.23 18.21 2.07 1,024.53 2,515,584 0.75 1,452,406 1.35 2.64 0.26
41 03-Feb 18.45 18.45 17.75 17.86 17.93 -3.41 1,003.74 2,876,082 0.86 1,747,811 1.63 3.13 0.32
42 01-Feb 18.48 18.84 18.35 18.49 18.61 0.38 1,039.14 1,581,048 0.47 633,459 0.59 1.18 0.12
43 31-Jan 18.12 18.56 17.89 18.42 18.33 2.05 1,035.21 2,879,665 0.86 1,223,913 1.14 2.24 0.22
44 30-Jan 18.10 18.40 17.87 18.05 18.13 0.06 1,014.42 2,610,494 0.78 1,093,122 1.02 1.98 0.20
45 29-Jan 17.99 18.84 17.95 18.04 18.33 0.50 1,013.85 3,738,939 1.11 1,655,230 1.54 3.03 0.30
46 28-Jan 18.45 18.53 17.25 17.95 17.79 -2.23 1,008.80 4,458,042 1.33 2,058,771 1.92 3.66 0.38
47 27-Jan 19.30 19.40 18.25 18.36 18.54 -5.65 1,031.84 2,893,229 0.86 1,291,846 1.20 2.40 0.24
48 24-Jan 20.07 20.20 19.42 19.46 19.67 -2.80 1,093.66 1,892,105 0.56 761,407 0.71 1.50 0.14
49 23-Jan 20.04 20.34 19.86 20.02 20.14 -0.15 1,125.13 1,454,359 0.43 540,006 0.50 1.09 0.10
50 22-Jan 20.42 20.66 19.66 20.05 20.02 -1.50 1,126.82 3,064,302 0.91 1,548,864 1.44 3.10 0.28
51 21-Jan 21.05 21.31 20.24 20.35 20.65 -3.34 1,143.68 3,635,715 1.08 2,034,215 1.89 4.20 0.37
52 20-Jan 20.38 21.19 20.37 21.03 20.84 3.23 1,181.89 3,433,130 1.02 1,485,449 1.38 3.10 0.27
53 17-Jan 20.30 20.71 20.21 20.35 20.43 0.00 1,143.68 2,786,493 0.83 890,971 0.83 1.82 0.16
54 16-Jan 20.16 20.58 20.02 20.35 20.34 1.62 1,143.68 2,176,890 0.65 832,603 0.78 1.69 0.15
55 15-Jan 20.20 20.62 19.84 20.02 20.21 0.05 1,125.13 2,755,603 0.82 968,182 0.90 1.96 0.18
56 14-Jan 19.50 20.20 19.26 20.01 19.74 4.10 1,124.57 3,015,902 0.90 1,147,424 1.07 2.27 0.21
57 13-Jan 20.72 20.98 19.00 19.19 19.71 -7.97 1,078.48 5,041,301 1.50 2,245,947 2.09 4.43 0.41
58 10-Jan 21.70 21.73 20.53 20.72 20.96 -4.73 1,164.47 3,575,921 1.06 1,675,573 1.56 3.51 0.31
59 09-Jan 21.89 22.10 21.62 21.70 21.80 -1.29 1,219.55 1,751,567 0.52 792,433 0.74 1.73 0.14
60 08-Jan 22.43 22.45 21.83 21.98 22.02 -1.18 1,235.28 1,932,793 0.57 750,371 0.70 1.65 0.14
61 07-Jan 21.90 22.48 21.90 22.24 22.27 2.07 1,249.89 2,296,914 0.68 625,498 0.58 1.39 0.11
62 06-Jan 23.58 23.60 21.66 21.78 22.44 -7.67 1,224.04 3,515,785 1.05 1,532,752 1.43 3.44 0.28
63 03-Jan 23.10 23.75 23.05 23.45 23.46 1.36 1,317.90 2,857,870 0.85 873,363 0.81 2.05 0.16
64 02-Jan 23.30 23.60 23.01 23.13 23.27 -0.48 1,299.91 3,038,783 0.90 1,190,451 1.11 2.77 0.22
65 01-Jan 22.30 23.65 22.15 23.24 22.95 5.42 1,306.09 5,538,543 1.65 1,440,909 1.34 3.31 0.26
66 31-Dec 21.48 22.50 21.10 21.98 21.73 2.05 1,235.28 2,132,927 0.63 818,247 0.76 1.78 0.15
67 30-Dec 22.16 22.17 21.45 21.53 21.79 -2.65 1,209.99 2,753,351 0.82 1,241,579 1.16 2.71 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