Stockint.com

Loading a wholistic market research tool


Research

Stock History for: TRUST, Trust Fintech Limited, INE0SWN01019, Listing: 04-Apr-2024

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Information Technology Band: 10 High52 Price: 217.5 Mkt_Cap Category: SME
Sector: Information Technology Lot Size: 600 High52 Date: 12-Nov-2024 Bumper: 61.5; Drift%: -5.76
Industry: IT - Software Face Value: 10; VWAP21: Low52 Price: 42.7 Barrier: -; Drift%: -
Basic Industry: Software Products Total Equity: 23,825,200 Low52 Date: 26-Sep-2025 SHP: 68.91 / 0.08 / 0.43 / 30.58
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 173.0 / 73.05 Month: 62.0 / 42.7 Week: 67.15 / 58.5 Day: 59.2 / 58.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 58.00 59.20 58.00 58.15 58.58 2.02 138.54 10,800 17.97 10,800 17.97 0.06 15
2 11-Nov 56.50 57.00 56.50 57.00 56.75 0.88 135.00 1,200 2.00 600 1.00 0.00 1
3 10-Nov 58.95 59.00 56.05 56.50 56.84 -4.24 134.61 13,800 22.96 13,200 21.96 0.08 19
4 07-Nov 57.00 59.90 56.45 59.00 57.94 -0.67 140.00 9,000 14.98 7,800 12.98 0.05 11
5 06-Nov 60.55 60.55 59.40 59.40 59.94 -3.26 141.52 6,000 9.98 6,000 9.98 0.04 8
6 04-Nov 61.40 61.40 61.40 61.40 61.40 -3.15 146.29 600 1.00 600 1.00 0.00 1
7 03-Nov 64.60 64.60 61.50 63.40 62.54 -1.86 151.05 8,400 13.98 7,200 11.98 0.05 10
8 31-Oct 62.55 64.70 62.25 64.60 62.93 -1.37 153.91 12,600 20.97 12,600 20.97 0.08 18
9 30-Oct 66.95 67.15 61.00 65.50 63.91 2.26 156.06 70,200 116.81 66,000 109.82 0.42 93
10 29-Oct 61.00 64.05 61.00 64.05 63.20 5.00 152.60 21,000 34.94 21,000 34.94 0.13 29
11 28-Oct 59.20 61.00 59.20 61.00 59.91 -1.61 145.00 3,600 5.99 3,600 5.99 0.02 5
12 27-Oct 60.30 62.00 58.50 62.00 59.92 2.82 147.00 3,000 4.99 3,000 4.99 0.02 4
13 24-Oct 60.40 62.35 59.85 60.30 60.26 -4.29 143.67 13,800 22.96 13,200 21.96 0.08 19
14 23-Oct 63.00 64.25 59.10 63.00 61.66 1.86 150.00 19,200 31.95 18,000 29.95 0.11 25
15 21-Oct 64.85 64.85 60.00 61.85 61.72 0.00 147.36 6,000 9.98 5,400 8.99 0.03 8
16 20-Oct 63.00 63.00 61.85 61.85 62.16 -4.99 147.36 7,800 12.98 7,800 12.98 0.05 11
17 17-Oct 70.00 70.00 65.10 65.10 65.88 -4.96 155.10 20,400 33.94 18,600 30.95 0.12 26
18 16-Oct 67.00 70.75 66.05 68.50 68.57 -1.37 163.20 15,000 24.96 14,400 23.96 0.10 20
19 15-Oct 67.60 70.95 67.60 69.45 69.06 0.14 165.47 4,800 7.99 4,800 7.99 0.03 7
20 14-Oct 68.20 71.25 67.50 69.35 69.56 1.54 165.23 15,000 24.96 12,000 19.97 0.08 17
21 13-Oct 70.00 73.75 67.60 68.30 69.33 -3.94 162.73 18,600 30.95 16,800 27.95 0.12 24
22 10-Oct 72.70 75.15 70.25 71.10 72.35 -3.40 169.40 51,000 84.86 34,200 56.91 0.25 48
23 09-Oct 73.95 77.00 60.00 73.60 69.15 10.76 175.35 334,800 557.07 172,800 287.52 1.19 242
24 08-Oct 61.00 66.45 61.00 66.45 64.69 19.95 158.32 90,000 149.75 78,000 129.78 0.50 109
25 07-Oct 55.40 55.40 54.20 55.40 55.28 9.92 131.99 36,000 59.90 31,800 52.91 0.18 45
26 06-Oct 45.85 50.40 45.50 50.40 48.87 9.92 120.08 39,000 64.89 36,000 59.90 0.18 51
27 03-Oct 47.30 48.40 45.65 45.85 46.43 -3.58 109.24 19,200 31.95 18,600 30.95 0.09 26
28 01-Oct 48.95 48.95 47.30 47.55 47.81 -2.86 113.29 8,400 13.98 6,600 10.98 0.03 9
29 30-Sep 47.30 50.00 47.30 48.95 48.76 4.26 116.62 23,400 38.94 18,000 29.95 0.09 25
30 29-Sep 48.25 48.25 45.05 46.95 46.85 -2.69 111.86 24,000 39.93 18,600 30.95 0.09 26
31 26-Sep 48.95 50.00 42.70 48.25 46.05 1.69 114.96 83,400 138.77 54,600 90.85 0.25 77
32 25-Sep 50.50 50.50 46.00 47.45 48.28 -5.85 113.05 25,200 41.93 20,400 33.94 0.10 29
33 24-Sep 51.65 51.65 48.10 50.40 49.71 -2.42 120.08 53,400 88.85 47,400 78.87 0.24 66
34 23-Sep 53.10 53.25 51.50 51.65 52.54 -4.62 123.06 35,400 58.90 33,000 54.91 0.17 46
35 22-Sep 55.00 55.45 53.10 54.15 54.39 -1.55 129.01 24,600 40.93 21,600 35.94 0.12 30
36 19-Sep 57.00 57.00 55.00 55.00 55.84 -3.51 131.00 27,000 44.93 25,200 41.93 0.14 35
37 18-Sep 56.00 57.85 56.00 57.00 57.03 2.61 135.00 52,800 87.85 45,000 74.88 0.26 63
38 17-Sep 55.05 57.50 55.05 55.55 56.34 0.18 132.35 15,000 24.96 12,600 20.97 0.07 18
39 16-Sep 54.15 56.00 54.00 55.45 54.61 2.50 132.11 25,800 42.93 18,600 30.95 0.10 26
40 15-Sep 55.50 57.05 54.00 54.10 54.50 -0.92 128.89 33,000 54.91 24,000 39.93 0.13 34
41 12-Sep 55.00 55.10 54.00 54.60 54.77 -0.82 130.09 46,200 76.87 34,800 57.90 0.19 49
42 11-Sep 55.85 56.00 55.00 55.05 55.41 0.27 131.16 25,800 42.93 21,600 35.94 0.12 30
43 10-Sep 56.05 57.00 54.00 54.90 54.95 -1.88 130.80 43,200 71.88 33,000 54.91 0.18 46
44 09-Sep 55.80 57.30 55.30 55.95 56.10 0.27 133.30 33,600 55.91 29,400 48.92 0.16 41
45 08-Sep 56.00 57.00 55.55 55.80 55.96 -1.67 132.94 10,800 17.97 8,400 13.98 0.05 12
46 05-Sep 58.30 59.70 54.90 56.75 56.20 -0.18 135.21 24,000 39.93 18,000 29.95 0.10 25
47 04-Sep 56.80 58.85 56.55 56.85 57.19 -0.18 135.45 14,400 23.96 12,600 20.97 0.07 18
48 03-Sep 56.65 60.00 56.45 56.95 57.55 -1.13 135.68 28,200 46.92 21,600 35.94 0.12 30
49 02-Sep 58.75 58.95 57.00 57.60 57.91 -1.96 137.23 31,800 52.91 28,200 46.92 0.16 40
50 01-Sep 57.10 62.00 57.05 58.75 59.40 -0.17 139.97 16,800 27.95 11,400 18.97 0.07 16
51 29-Aug 61.05 61.05 58.50 58.85 59.94 -3.68 140.21 18,000 29.95 14,400 23.96 0.09 20
52 28-Aug 61.05 62.85 60.20 61.10 61.31 -1.53 145.57 18,000 29.95 14,400 23.96 0.09 20
53 26-Aug 62.20 62.85 61.05 62.05 62.20 -0.88 147.84 18,000 29.95 14,400 23.96 0.09 20
54 25-Aug 66.80 67.90 61.20 62.60 64.29 1.21 149.15 86,400 143.76 56,400 93.84 0.36 79
55 22-Aug 61.90 64.25 60.75 61.85 62.31 -0.16 147.36 33,600 55.91 29,400 48.92 0.18 41
56 21-Aug 62.00 65.50 61.25 61.95 63.58 3.86 147.60 79,800 132.78 68,400 113.81 0.43 96
57 20-Aug 58.10 60.00 57.60 59.65 58.48 2.84 142.12 23,400 38.94 19,800 32.95 0.12 28
58 19-Aug 57.90 59.25 56.00 58.00 57.55 0.17 138.00 13,200 21.96 9,000 14.98 0.05 13
59 18-Aug 59.75 59.75 57.05 57.90 58.37 -3.10 137.95 6,600 10.98 6,000 9.98 0.04 8
60 14-Aug 60.00 60.50 59.15 59.75 59.91 -2.61 142.36 5,400 8.99 5,400 8.99 0.03 8
61 13-Aug 61.70 63.50 61.35 61.35 62.28 -0.57 146.17 23,400 38.94 20,400 33.94 0.13 29
62 12-Aug 55.50 63.10 54.30 61.70 60.73 7.49 147.00 56,400 93.84 39,000 64.89 0.24 55
63 11-Aug 56.55 59.00 56.55 57.40 57.52 -3.04 136.76 12,000 19.97 7,800 12.98 0.04 11
64 08-Aug 58.00 59.40 58.00 59.20 58.85 2.07 141.05 4,200 6.99 3,600 5.99 0.02 5
65 07-Aug 59.50 59.50 57.55 58.00 58.13 -2.44 138.00 15,000 24.96 13,200 21.96 0.08 19
66 06-Aug 57.50 59.75 56.20 59.45 58.33 3.39 141.64 24,000 39.93 19,800 32.95 0.12 28
67 05-Aug 58.85 58.85 57.50 57.50 57.99 -1.71 136.99 18,000 29.95 16,800 27.95 0.10 24

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