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: 31.67 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 28-Aug-2024 Bumper: -; Drift%: -
Industry: IT - Software Face Value: 5; VWAP21: Low52 Price: 10.55 Barrier: 12.95; Drift%: -1.81
Basic Industry: Software Products Total Equity: 562,002,935 Low52 Date: 07-Apr-2025 SHP: 0.0 / 0.77 / 0.01 / 97.95
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 23.75 / 11.48 Month: 15.02 / 12.5 Week: 14.08 / 12.01 Day: 13.1 / 12.61 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 12.98 13.10 12.61 12.72 12.84 -2.23 714.87 432,078 1.59 0 0.00 0.00 8
2 26-Aug 13.15 13.24 12.65 13.01 13.03 -0.69 731.17 304,832 1.12 0 0.00 0.00 6
3 25-Aug 13.17 13.40 12.86 13.10 13.20 -0.53 736.22 562,222 2.06 0 0.00 0.00 10
4 22-Aug 13.43 13.48 13.14 13.17 13.24 -1.20 740.16 300,690 1.10 0 0.00 0.00 5
5 21-Aug 13.37 13.54 13.30 13.33 13.41 -0.22 749.15 298,359 1.10 0 0.00 0.00 5
6 20-Aug 13.40 13.55 13.30 13.36 13.44 0.00 750.84 359,637 1.32 0 0.00 0.00 7
7 19-Aug 13.39 13.48 13.20 13.36 13.35 0.15 750.84 477,757 1.75 0 0.00 0.00 9
8 18-Aug 14.03 14.10 13.27 13.34 13.48 -2.98 749.71 505,913 1.86 0 0.00 0.00 9
9 14-Aug 13.84 14.08 13.00 13.75 13.82 2.54 772.75 1,721,766 6.32 0 0.00 0.00 31
10 13-Aug 13.10 13.41 13.09 13.41 13.32 4.93 753.65 689,491 2.53 0 0.00 0.00 13
11 12-Aug 12.78 12.78 12.78 12.78 12.78 4.93 718.24 430,223 1.58 0 0.00 0.00 8
12 11-Aug 12.36 12.58 12.01 12.18 12.21 -1.46 684.52 400,023 1.47 0 0.00 0.00 7
13 08-Aug 12.47 12.71 12.25 12.36 12.45 -0.40 694.64 565,357 2.08 0 0.00 0.00 10
14 07-Aug 12.55 12.95 12.25 12.41 12.40 -1.82 697.45 355,399 1.30 0 0.00 0.00 7
15 06-Aug 12.89 13.00 12.24 12.64 12.54 -1.94 710.37 636,698 2.34 0 0.00 0.00 12
16 05-Aug 12.69 13.05 12.38 12.89 12.79 1.58 724.42 380,191 1.40 0 0.00 0.00 7
17 04-Aug 12.56 12.99 12.52 12.69 12.71 -1.25 713.18 470,567 1.73 0 0.00 0.00 9
18 01-Aug 13.18 13.22 12.66 12.85 12.99 -1.76 722.17 585,004 2.15 0 0.00 0.00 11
19 31-Jul 13.00 13.49 12.50 13.08 13.05 -0.08 735.10 606,562 2.23 0 0.00 0.00 11
20 30-Jul 13.33 13.49 13.03 13.09 13.22 -1.80 735.66 418,260 1.54 0 0.00 0.00 8
21 29-Jul 13.45 13.65 13.00 13.33 13.34 -0.89 749.15 530,974 1.95 0 0.00 0.00 10
22 28-Jul 13.69 14.29 13.22 13.45 13.67 -1.18 755.89 523,957 1.92 0 0.00 0.00 10
23 25-Jul 14.06 14.06 13.51 13.61 13.81 -2.86 764.89 473,797 1.74 0 0.00 0.00 9
24 24-Jul 14.07 14.26 13.95 14.01 14.13 0.00 787.37 561,271 2.06 0 0.00 0.00 10
25 23-Jul 13.93 14.09 13.75 14.01 13.98 0.57 787.37 473,077 1.74 0 0.00 0.00 9
26 22-Jul 14.19 14.19 13.85 13.93 13.99 -0.57 782.87 272,436 1.00 0 0.00 0.00 5
27 21-Jul 14.08 14.25 14.00 14.01 14.11 -0.43 787.37 297,051 1.09 0 0.00 0.00 5
28 18-Jul 14.10 14.35 14.00 14.07 14.17 -0.78 790.74 596,121 2.19 0 0.00 0.00 11
29 17-Jul 14.48 14.48 14.00 14.18 14.24 -1.53 796.92 465,788 1.71 0 0.00 0.00 9
30 16-Jul 14.23 14.50 14.20 14.40 14.36 1.19 809.28 479,854 1.76 0 0.00 0.00 9
31 15-Jul 14.16 14.39 14.15 14.23 14.25 0.49 799.73 590,247 2.17 0 0.00 0.00 11
32 14-Jul 14.40 14.40 14.10 14.16 14.27 -0.98 795.80 481,963 1.77 0 0.00 0.00 9
33 11-Jul 14.69 14.69 14.12 14.30 14.32 -2.65 803.66 710,898 2.61 0 0.00 0.00 13
34 10-Jul 14.58 14.90 14.43 14.69 14.70 1.59 825.58 586,722 2.15 0 0.00 0.00 11
35 09-Jul 14.64 14.90 14.20 14.46 14.55 -1.23 812.66 474,745 1.74 0 0.00 0.00 9
36 08-Jul 14.88 14.88 14.45 14.64 14.69 0.21 822.77 645,133 2.37 0 0.00 0.00 12
37 07-Jul 14.40 15.02 14.16 14.61 14.77 2.10 821.09 1,038,871 3.81 0 0.00 0.00 19
38 04-Jul 14.17 14.45 14.16 14.31 14.33 0.21 804.23 407,172 1.49 0 0.00 0.00 7
39 03-Jul 14.49 14.50 14.15 14.28 14.37 -0.42 802.54 441,679 1.62 0 0.00 0.00 8
40 02-Jul 14.27 14.50 14.25 14.34 14.40 0.49 805.91 728,361 2.67 0 0.00 0.00 13
41 01-Jul 14.19 14.50 14.15 14.27 14.28 0.85 801.98 701,040 2.57 0 0.00 0.00 13
42 30-Jun 14.59 14.59 13.65 14.15 14.16 -0.77 795.23 1,124,414 4.13 0 0.00 0.00 21
43 27-Jun 14.23 14.64 14.02 14.26 14.35 -0.21 801.42 877,533 3.22 0 0.00 0.00 16
44 26-Jun 14.70 14.99 13.72 14.29 14.43 -1.11 803.10 1,706,858 6.27 0 0.00 0.00 31
45 25-Jun 13.98 14.45 13.86 14.45 14.35 4.94 812.09 1,244,438 4.57 0 0.00 0.00 23
46 24-Jun 13.75 14.09 13.57 13.77 13.86 1.77 773.88 1,180,591 4.33 0 0.00 0.00 22
47 23-Jun 13.23 13.95 13.23 13.53 13.61 0.45 760.39 823,073 3.02 0 0.00 0.00 15
48 20-Jun 13.25 13.75 13.10 13.47 13.43 1.35 757.02 1,236,192 4.54 0 0.00 0.00 23
49 19-Jun 13.80 13.80 13.20 13.29 13.49 -3.84 746.90 1,019,174 3.74 0 0.00 0.00 19
50 18-Jun 14.23 14.50 13.56 13.82 13.91 -2.95 776.69 1,278,188 4.69 0 0.00 0.00 23
51 17-Jun 14.99 15.30 14.22 14.24 14.56 -4.88 800.29 1,246,853 4.58 0 0.00 0.00 23
52 16-Jun 15.27 15.30 14.43 14.97 14.90 -1.12 841.32 2,707,643 9.94 924,674 924,674.00 1.38 17
53 13-Jun 15.75 15.79 13.94 15.14 15.30 -5.90 850.87 5,942,043 21.81 2,606,939 2,606,939.00 3.99 48
54 12-Jun 16.94 17.19 16.00 16.09 16.49 -3.71 904.26 7,293,138 26.77 3,194,704 3,194,704.00 5.27 59
55 11-Jun 15.65 16.90 15.62 16.71 16.42 6.98 939.11 11,454,730 42.05 4,368,635 4,368,635.00 7.17 80
56 10-Jun 15.44 16.05 15.33 15.62 15.66 1.69 877.85 3,710,988 13.62 1,558,679 1,558,679.00 2.44 29
57 09-Jun 15.13 15.60 15.13 15.36 15.39 2.06 863.24 2,612,181 9.59 1,135,664 1,135,664.00 1.75 21
58 06-Jun 15.38 15.53 15.01 15.05 15.20 -1.38 845.81 2,579,197 9.47 1,126,282 1,126,282.00 1.71 21
59 05-Jun 14.65 15.81 14.65 15.26 15.42 3.95 857.62 8,920,145 32.74 3,449,956 3,449,956.00 5.32 63
60 04-Jun 14.46 14.88 14.36 14.68 14.67 1.52 825.02 2,931,524 10.76 1,189,171 1,189,171.00 1.74 22
61 03-Jun 14.70 14.88 14.33 14.46 14.65 -1.09 812.66 1,911,431 7.02 918,622 918,622.00 1.35 17
62 02-Jun 14.44 15.04 14.15 14.62 14.70 1.25 821.65 3,249,891 11.93 1,042,837 1,042,837.00 1.53 19
63 30-May 14.60 14.79 14.06 14.44 14.40 -0.35 811.53 3,267,412 11.99 1,010,015 1,010,015.00 1.45 19
64 29-May 14.31 14.94 14.30 14.49 14.59 2.11 814.34 5,262,108 19.31 2,227,168 2,227,168.00 3.25 41
65 28-May 14.19 14.44 14.12 14.19 14.29 0.00 797.48 2,180,997 8.01 1,124,827 1,124,827.00 1.61 21
66 27-May 14.22 14.30 14.00 14.19 14.17 -0.21 797.48 1,337,011 4.91 491,570 491,570.00 0.70 9
67 26-May 14.34 14.45 14.13 14.22 14.27 -0.42 799.17 1,832,171 6.73 752,920 752,920.00 1.07 14

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