Stockint.com

Loading a wholistic market research tool


Research

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: 26.93 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 10-Dec-2024 Bumper: 12.25; Drift%: 5.84
Industry: IT - Software Face Value: 5; VWAP21: Low52 Price: 10.55 Barrier: -; Drift%: -
Basic Industry: Software Products Total Equity: 562,002,935 Low52 Date: 07-Apr-2025 SHP: 0.0 / 0.77 / 0.01 / 97.94
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 23.75 / 11.48 Month: 13.48 / 11.75 Week: 13.35 / 12.52 Day: 13.71 / 12.9 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 13.57 13.71 12.90 13.01 13.16 -4.06 731.17 3,791,341 13.13 1,541,432 1,541,432.00 2.03 28
2 11-Nov 12.30 13.58 12.25 13.56 13.16 9.80 762.08 7,459,334 25.83 2,599,960 2,599,960.00 3.42 47
3 10-Nov 12.40 12.55 12.27 12.35 12.37 -0.88 694.07 894,369 3.10 444,649 444,649.00 0.55 8
4 07-Nov 12.45 12.50 12.26 12.46 12.39 -0.24 700.26 1,009,198 3.49 497,788 497,788.00 0.62 9
5 06-Nov 12.90 12.90 12.41 12.49 12.60 -3.18 701.94 1,301,910 4.51 768,865 768,865.00 0.97 14
6 04-Nov 13.15 13.24 12.81 12.90 12.97 -1.23 724.98 914,230 3.17 580,546 580,546.00 0.75 11
7 03-Nov 12.91 13.25 12.82 13.06 12.96 1.40 733.98 1,204,202 4.17 685,256 685,256.00 0.89 12
8 31-Oct 12.75 13.07 12.69 12.88 12.92 0.70 723.86 864,878 3.00 435,278 435,278.00 0.56 8
9 30-Oct 13.00 13.10 12.52 12.79 12.80 -2.14 718.80 3,009,122 10.42 1,776,978 1,776,978.00 2.27 32
10 29-Oct 13.05 13.30 12.96 13.07 13.12 0.54 734.54 1,162,951 4.03 608,447 608,447.00 0.80 11
11 28-Oct 13.05 13.25 12.95 13.00 13.04 -0.84 730.00 809,749 2.80 536,955 536,955.00 0.70 10
12 27-Oct 13.00 13.35 13.00 13.11 13.11 -0.15 736.79 1,104,096 3.82 659,910 659,910.00 0.87 12
13 24-Oct 13.25 13.29 13.05 13.13 13.14 -0.08 737.91 936,750 3.24 572,409 572,409.00 0.75 10
14 23-Oct 13.35 13.63 12.89 13.14 13.20 -0.83 738.47 1,807,397 6.26 1,013,536 1,013,536.00 1.34 18
15 21-Oct 12.91 13.32 12.91 13.25 13.21 2.32 744.65 418,830 1.45 289,762 289,762.00 0.38 5
16 20-Oct 13.64 13.69 12.87 12.95 13.16 -4.78 727.79 2,410,227 8.35 1,418,712 1,418,712.00 1.87 26
17 17-Oct 13.90 13.98 13.44 13.60 13.63 -2.23 764.32 1,046,725 3.62 555,536 555,536.00 0.76 10
18 16-Oct 14.27 14.33 13.73 13.91 14.01 -1.83 781.75 1,558,936 5.40 809,431 809,431.00 1.13 15
19 15-Oct 14.14 14.51 14.05 14.17 14.24 0.50 796.36 1,997,877 6.92 1,000,984 1,000,984.00 1.43 18
20 14-Oct 14.30 14.58 13.32 14.10 13.87 0.43 792.42 5,689,457 19.70 1,904,686 1,904,686.00 2.64 35
21 13-Oct 13.99 14.34 13.56 14.04 14.07 6.85 789.05 9,688,944 33.55 5,150,335 5,150,335.00 7.25 94
22 10-Oct 12.10 13.14 12.10 13.14 12.89 9.96 738.47 2,559,809 8.86 1,608,622 1,608,622.00 2.07 29
23 09-Oct 12.05 12.19 11.92 11.95 12.00 -0.83 671.59 1,135,684 3.93 764,673 764,673.00 0.00 14
24 08-Oct 11.92 12.32 11.91 12.05 12.08 0.17 677.21 900,487 3.12 498,709 498,709.00 0.60 9
25 07-Oct 12.32 12.32 11.92 12.03 12.01 -0.41 676.09 708,791 2.45 482,309 482,309.00 0.58 9
26 06-Oct 12.35 12.35 11.90 12.08 12.07 -2.19 678.90 877,699 3.04 518,736 518,736.00 0.63 9
27 03-Oct 12.48 12.53 12.20 12.35 12.35 -0.96 694.07 699,063 2.42 423,295 423,295.00 0.52 8
28 01-Oct 12.10 12.54 11.92 12.47 12.22 4.35 700.82 1,663,954 5.76 939,967 939,967.00 1.15 17
29 30-Sep 11.85 12.11 11.76 11.95 11.94 1.36 671.59 831,074 2.88 448,676 448,676.00 0.54 8
30 29-Sep 12.13 12.16 11.75 11.79 11.92 -1.67 662.60 1,067,903 3.70 621,369 621,369.00 0.74 11
31 26-Sep 12.17 12.31 11.90 11.99 12.02 -2.20 673.84 1,147,293 3.97 661,054 661,054.00 0.79 12
32 25-Sep 12.46 12.47 12.20 12.26 12.30 -1.53 689.02 1,061,468 3.68 588,258 588,258.00 0.72 11
33 24-Sep 12.80 12.80 12.40 12.45 12.53 -2.12 699.69 881,035 3.05 559,284 559,284.00 0.70 10
34 23-Sep 12.84 12.99 12.67 12.72 12.81 -1.17 714.87 811,776 2.81 530,246 530,246.00 0.68 10
35 22-Sep 13.20 13.34 12.83 12.87 12.99 -2.50 723.30 1,129,238 3.91 765,645 765,645.00 0.99 14
36 19-Sep 13.00 13.40 12.97 13.20 13.23 1.38 741.84 1,391,547 4.82 801,068 801,068.00 1.06 15
37 18-Sep 12.97 13.28 12.95 13.02 13.07 0.85 731.73 1,162,616 4.03 706,243 706,243.00 0.92 13
38 17-Sep 12.95 13.40 12.87 12.91 13.07 -0.39 725.55 927,528 3.21 532,814 532,814.00 0.70 10
39 16-Sep 13.01 13.17 12.91 12.96 13.03 -0.38 728.36 702,095 2.43 491,968 491,968.00 0.64 9
40 15-Sep 12.87 13.08 12.83 13.01 12.97 1.17 731.17 704,145 2.44 543,988 543,988.00 0.71 10
41 12-Sep 12.88 13.10 12.81 12.86 12.92 -0.08 722.74 429,696 1.49 311,892 311,892.00 0.40 6
42 11-Sep 12.87 13.48 12.72 12.87 13.11 0.00 723.30 1,080,457 3.74 583,579 583,579.00 0.77 11
43 10-Sep 12.90 13.10 12.82 12.87 12.99 0.39 723.30 444,288 1.54 309,889 309,889.00 0.40 6
44 09-Sep 13.09 13.38 12.73 12.82 13.01 -2.06 720.49 695,537 2.41 471,532 471,532.00 0.61 9
45 08-Sep 12.91 13.29 12.70 13.09 12.97 1.39 735.66 803,122 2.78 0 0.00 0.00 15
46 05-Sep 12.97 13.13 12.75 12.91 12.94 -0.46 725.55 594,158 2.06 0 0.00 0.00 11
47 04-Sep 13.17 13.20 12.93 12.97 12.99 0.31 728.92 400,469 1.39 0 0.00 0.00 7
48 03-Sep 12.90 13.08 12.79 12.93 12.97 1.41 726.67 288,768 1.00 0 0.00 0.00 5
49 02-Sep 12.80 13.20 12.50 12.75 12.88 0.55 716.55 663,266 2.30 0 0.00 0.00 12
50 01-Sep 12.70 13.13 12.51 12.68 12.76 1.36 712.62 422,372 1.46 0 0.00 0.00 8
51 29-Aug 12.70 12.90 12.48 12.51 12.65 -1.65 703.07 436,014 1.51 0 0.00 0.00 8
52 28-Aug 12.98 13.10 12.61 12.72 12.84 -2.23 714.87 432,078 1.50 0 0.00 0.00 8
53 26-Aug 13.15 13.24 12.65 13.01 13.03 -0.69 731.17 304,832 1.06 0 0.00 0.00 6
54 25-Aug 13.17 13.40 12.86 13.10 13.20 -0.53 736.22 562,222 1.95 0 0.00 0.00 10
55 22-Aug 13.43 13.48 13.14 13.17 13.24 -1.20 740.16 300,690 1.04 0 0.00 0.00 5
56 21-Aug 13.37 13.54 13.30 13.33 13.41 -0.22 749.15 298,359 1.03 0 0.00 0.00 5
57 20-Aug 13.40 13.55 13.30 13.36 13.44 0.00 750.84 359,637 1.25 0 0.00 0.00 7
58 19-Aug 13.39 13.48 13.20 13.36 13.35 0.15 750.84 477,757 1.65 0 0.00 0.00 9
59 18-Aug 14.03 14.10 13.27 13.34 13.48 -2.98 749.71 505,913 1.75 0 0.00 0.00 9
60 14-Aug 13.84 14.08 13.00 13.75 13.82 2.54 772.75 1,721,766 5.96 0 0.00 0.00 31
61 13-Aug 13.10 13.41 13.09 13.41 13.32 4.93 753.65 689,491 2.39 0 0.00 0.00 13
62 12-Aug 12.78 12.78 12.78 12.78 12.78 4.93 718.24 430,223 1.49 0 0.00 0.00 8
63 11-Aug 12.36 12.58 12.01 12.18 12.21 -1.46 684.52 400,023 1.39 0 0.00 0.00 7
64 08-Aug 12.47 12.71 12.25 12.36 12.45 -0.40 694.64 565,357 1.96 0 0.00 0.00 10
65 07-Aug 12.55 12.95 12.25 12.41 12.40 -1.82 697.45 355,399 1.23 0 0.00 0.00 7
66 06-Aug 12.89 13.00 12.24 12.64 12.54 -1.94 710.37 636,698 2.20 0 0.00 0.00 12
67 05-Aug 12.69 13.05 12.38 12.89 12.79 1.58 724.42 380,191 1.32 0 0.00 0.00 7

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com