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: 94.1 Mkt_Cap Category: SME
Sector: Information Technology Lot Size: 600 High52 Date: 27-May-2025 Bumper: -; Drift%: -
Industry: IT - Software Face Value: 10; VWAP21: Low52 Price: 27.9 Barrier: 32.0; Drift%: 13.16
Basic Industry: Software Products Total Equity: 23,825,200 Low52 Date: 30-Mar-2026 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: 53.2 / 46.0 Week: 39.9 / 35.0 Day: 36.85 / 33.55 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 33.80 36.85 33.55 36.85 34.66 9.19 87.80 4,800 7.99 4,800 7.99 0.02 7
2 06-Apr 31.50 34.10 31.50 33.75 33.00 7.14 80.41 12,000 19.97 9,600 15.97 0.00 13
3 02-Apr 31.50 31.50 31.50 31.50 31.50 -1.56 75.05 600 1.00 600 1.00 0.00 1
4 01-Apr 31.85 32.00 31.00 32.00 31.45 4.92 76.00 5,400 8.99 5,400 8.99 0.02 7
5 30-Mar 29.75 32.00 27.90 30.50 29.31 4.63 72.67 70,200 116.81 61,800 102.83 0.18 85
6 27-Mar 29.00 30.20 28.05 29.15 29.13 -4.11 69.45 60,600 100.83 54,600 90.85 0.16 75
7 25-Mar 31.80 33.75 30.00 30.40 31.94 -1.78 72.43 60,600 100.83 48,600 80.87 0.16 67
8 24-Mar 29.65 34.00 29.00 30.95 30.56 0.65 73.74 52,800 87.85 46,800 77.87 0.14 64
9 23-Mar 30.10 31.40 29.55 30.75 30.58 -3.61 73.26 34,200 56.91 30,000 49.92 0.09 41
10 20-Mar 32.50 32.50 31.05 31.90 32.01 -1.85 76.00 41,400 68.89 39,600 65.89 0.13 54
11 19-Mar 31.55 33.35 31.55 32.50 32.08 -1.66 77.43 16,800 27.95 15,600 25.96 0.05 21
12 18-Mar 32.00 33.25 31.20 33.05 32.06 4.42 78.74 58,200 96.84 56,400 93.84 0.18 77
13 17-Mar 33.50 33.60 31.50 31.65 31.90 -1.56 75.41 19,800 32.95 16,800 27.95 0.05 23
14 16-Mar 32.45 32.50 31.10 32.15 32.00 -0.92 76.60 66,000 109.82 65,400 108.82 0.00 90
15 13-Mar 31.70 32.45 31.20 32.45 31.69 1.72 77.31 13,800 22.96 13,800 22.96 0.04 19
16 12-Mar 33.30 33.30 30.30 31.90 31.15 -4.49 76.00 19,800 32.95 12,000 19.97 0.04 16
17 11-Mar 33.95 33.95 32.05 33.40 32.67 2.77 79.58 9,000 14.98 8,400 13.98 0.03 12
18 10-Mar 31.00 33.10 31.00 32.50 32.09 -0.76 77.43 33,000 54.91 30,000 49.92 0.10 41
19 09-Mar 31.75 33.10 30.10 32.75 31.71 -1.50 78.03 14,400 23.96 10,800 17.97 0.03 15
20 06-Mar 37.10 37.10 32.75 33.25 34.08 -6.34 79.22 68,400 113.81 54,000 89.85 0.18 74
21 05-Mar 34.50 36.55 34.00 35.50 34.71 1.43 84.58 17,400 28.95 13,200 21.96 0.05 18
22 04-Mar 32.10 35.00 32.10 35.00 34.05 -0.43 83.00 18,600 30.95 15,600 25.96 0.05 21
23 02-Mar 36.70 36.75 35.00 35.15 36.34 -4.35 83.75 32,400 53.91 31,800 52.91 0.12 44
24 27-Feb 37.25 37.25 35.00 36.75 36.85 -2.65 87.56 39,000 64.89 34,200 56.91 0.13 47
25 26-Feb 37.00 38.50 36.00 37.75 37.28 -1.95 89.94 34,200 56.91 31,800 52.91 0.12 44
26 25-Feb 37.90 38.50 36.00 38.50 36.63 2.12 91.73 25,800 42.93 18,000 29.95 0.07 25
27 24-Feb 38.00 38.50 37.00 37.70 38.03 -2.08 89.82 4,200 6.99 4,200 6.99 0.02 6
28 23-Feb 39.90 39.90 38.50 38.50 38.53 -3.51 91.73 28,200 46.92 28,200 46.92 0.11 39
29 20-Feb 39.05 40.75 39.05 39.90 39.34 -2.44 95.06 3,600 5.99 3,000 4.99 0.01 4
30 19-Feb 40.00 41.45 40.00 40.90 40.57 5.14 97.45 3,600 5.99 3,600 5.99 0.01 5
31 18-Feb 39.60 40.00 38.55 38.90 39.93 -3.59 92.68 31,200 51.91 31,200 51.91 0.12 43
32 17-Feb 39.30 41.00 38.00 40.35 39.58 -1.59 96.13 20,400 33.94 16,200 26.96 0.06 22
33 16-Feb 38.00 41.00 38.00 41.00 39.34 6.22 97.00 12,000 19.97 12,000 19.97 0.05 16
34 13-Feb 40.50 42.00 38.00 38.60 39.16 -6.65 91.97 58,800 97.84 48,000 79.87 0.19 66
35 12-Feb 43.15 43.90 41.25 41.35 42.60 -4.17 98.52 7,800 12.98 6,600 10.98 0.03 9
36 11-Feb 42.95 44.95 41.60 43.15 42.78 0.35 102.81 7,200 11.98 6,600 10.98 0.03 9
37 10-Feb 43.00 43.50 43.00 43.00 43.18 0.35 102.00 3,600 5.99 3,600 5.99 0.02 5
38 09-Feb 42.75 43.60 40.00 42.85 41.34 -3.71 102.09 25,800 42.93 20,400 33.94 0.08 28
39 06-Feb 41.05 44.50 41.05 44.50 42.62 3.49 106.02 7,200 11.98 6,600 10.98 0.03 9
40 05-Feb 45.00 45.00 43.00 43.00 44.06 -4.44 102.00 4,800 7.99 4,200 6.99 0.02 6
41 04-Feb 45.50 48.00 44.55 45.00 46.78 -3.43 107.00 13,800 22.96 12,600 20.97 0.06 17
42 03-Feb 42.50 48.80 42.50 46.60 46.71 14.50 111.03 22,200 36.94 16,200 26.96 0.08 22
43 02-Feb 41.50 41.80 40.00 40.70 40.36 -2.86 96.97 13,200 21.96 13,200 21.96 0.05 18
44 01-Feb 42.00 42.00 40.25 41.90 40.59 -0.59 99.83 10,200 16.97 9,600 15.97 0.04 13
45 30-Jan 39.25 43.00 38.00 42.15 41.20 4.72 100.42 21,000 34.94 20,400 33.94 0.08 28
46 29-Jan 42.90 42.90 39.15 40.25 41.53 -6.18 95.90 27,600 45.92 27,000 44.93 0.11 37
47 28-Jan 41.50 43.45 41.05 42.90 42.52 -1.27 102.21 13,200 21.96 12,000 19.97 0.05 16
48 27-Jan 43.25 45.50 43.25 43.45 43.63 -0.23 103.52 4,200 6.99 3,000 4.99 0.01 4
49 23-Jan 43.00 45.00 43.00 43.55 43.97 -4.07 103.76 10,200 16.97 7,800 12.98 0.03 11
50 22-Jan 45.40 45.40 45.40 45.40 45.40 0.00 108.17 600 1.00 600 1.00 0.00 1
51 21-Jan 45.50 45.50 45.40 45.40 45.49 -0.22 108.17 5,400 8.99 4,800 7.99 0.02 7
52 20-Jan 45.60 46.50 45.50 45.50 45.81 -2.36 108.40 18,600 30.95 18,600 30.95 0.09 26
53 19-Jan 46.45 49.10 45.60 46.60 46.93 -0.85 111.03 28,200 46.92 24,600 40.93 0.12 34
54 16-Jan 46.90 47.00 45.10 47.00 45.92 3.18 111.00 20,400 33.94 19,800 32.95 0.09 27
55 14-Jan 45.55 45.55 45.55 45.55 45.55 -3.09 108.52 600 1.00 600 1.00 0.00 1
56 13-Jan 46.75 47.00 46.70 47.00 46.92 2.40 111.00 26,400 43.93 26,400 43.93 0.12 36
57 12-Jan 46.60 47.00 44.85 45.90 45.64 -1.50 109.36 7,200 11.98 7,200 11.98 0.03 10
58 09-Jan 47.60 48.25 46.50 46.60 47.09 -3.22 111.03 20,400 33.94 20,400 33.94 0.10 28
59 08-Jan 49.70 49.75 47.50 48.15 48.71 -2.13 114.72 10,200 16.97 10,200 16.97 0.05 14
60 07-Jan 48.30 49.50 48.10 49.20 48.68 2.29 117.22 9,000 14.98 7,200 11.98 0.04 10
61 06-Jan 48.10 48.50 48.00 48.10 48.11 0.52 114.60 16,200 26.96 16,200 26.96 0.08 22
62 05-Jan 48.00 48.30 47.50 47.85 47.88 -2.35 114.00 12,000 19.97 11,400 18.97 0.05 16
63 02-Jan 48.10 49.00 47.00 49.00 47.58 1.87 116.00 15,600 25.96 13,200 21.96 0.06 18
64 01-Jan 47.50 48.10 47.50 48.10 47.90 -0.52 114.60 6,600 10.98 6,000 9.98 0.03 8
65 31-Dec 47.15 48.50 46.00 48.35 47.05 2.55 115.19 27,000 44.93 24,000 39.93 0.11 33
66 30-Dec 47.10 47.15 47.10 47.15 47.13 -1.26 112.34 3,000 4.99 3,000 4.99 0.01 4
67 29-Dec 49.00 49.00 47.35 47.75 48.17 -2.55 113.77 4,200 6.99 3,000 4.99 0.01 4

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