Stockint.com

Loading a wholistic market research tool


Research

Stock History for: VIRINCHI, Virinchi Limited, INE539B01017, Listing: 03-May-2023

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Information Technology Band: 20 High52 Price: 38.0 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 30-Jul-2024 Bumper: 21.29; Drift%: 26.0
Industry: IT - Software Face Value: 10; VWAP21: Low52 Price: 19.46 Barrier: -; Drift%: -
Basic Industry: Software Products Total Equity: 102,646,896 Low52 Date: 07-Apr-2025 SHP: 37.51 / 0.22 / 0.0 / 62.27
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 32.3 / 20.22 Month: 25.0 / 19.5 Week: 22.22 / 21.01 Day: 30.1 / 27.3 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 28.60 30.10 27.30 28.77 28.71 -0.38 295.32 1,647,713 33.50 700,735 20.39 2.01 110
2 10-Jul 25.00 29.70 24.70 28.88 27.29 13.12 296.44 4,697,474 95.50 1,551,661 45.14 4.23 243
3 09-Jul 21.29 25.53 21.29 25.53 24.59 19.97 262.06 2,845,956 57.86 1,386,361 40.33 3.41 217
4 08-Jul 21.59 21.71 21.20 21.28 21.37 -1.02 218.43 49,188 1.00 34,372 1.00 0.07 5
5 07-Jul 21.53 21.84 21.06 21.50 21.41 -0.14 220.69 136,241 2.77 92,588 2.69 0.20 14
6 04-Jul 21.33 21.65 21.21 21.53 21.40 0.94 221.00 115,198 2.34 84,301 2.45 0.18 13
7 03-Jul 21.05 21.84 21.01 21.33 21.26 0.38 218.95 126,882 2.58 54,520 1.59 0.12 9
8 02-Jul 21.10 21.68 21.10 21.25 21.35 -0.05 218.12 146,059 2.97 98,079 2.85 0.21 15
9 01-Jul 21.59 21.91 21.07 21.26 21.43 -0.98 218.23 108,142 2.20 72,439 2.11 0.16 11
10 30-Jun 21.99 22.22 21.15 21.47 21.73 -1.83 220.38 152,851 3.11 87,483 2.55 0.19 14
11 27-Jun 22.00 22.37 21.76 21.87 22.04 -0.09 224.49 111,308 2.26 48,804 1.42 0.11 8
12 26-Jun 22.24 22.39 21.54 21.89 21.88 -0.82 224.69 124,271 2.53 87,062 2.53 0.19 14
13 25-Jun 21.74 22.28 21.73 22.07 22.05 2.18 226.54 158,671 3.23 87,704 2.55 0.19 14
14 24-Jun 21.40 21.83 21.40 21.60 21.55 2.32 221.72 154,036 3.13 104,312 3.03 0.22 16
15 23-Jun 21.00 21.84 20.96 21.11 21.12 0.14 216.69 108,300 2.20 65,791 1.91 0.14 10
16 20-Jun 20.84 21.49 20.70 21.08 21.07 1.15 216.38 119,838 2.44 55,695 1.62 0.12 9
17 19-Jun 21.89 22.08 20.76 20.84 21.24 -3.38 213.92 255,200 5.19 161,961 4.71 0.34 25
18 18-Jun 21.45 22.01 21.45 21.57 21.76 -0.78 221.41 87,603 1.78 53,551 1.56 0.12 8
19 17-Jun 22.50 22.84 21.50 21.74 22.05 -2.95 223.15 455,345 9.26 273,564 7.96 0.60 43
20 16-Jun 23.73 23.73 22.36 22.40 22.60 -4.31 229.93 313,920 6.38 169,083 4.92 0.38 27
21 13-Jun 23.70 23.70 23.01 23.41 23.32 -1.31 240.30 107,878 2.19 54,552 1.59 0.13 9
22 12-Jun 24.03 24.39 23.61 23.72 23.96 -1.70 243.48 123,188 2.50 72,363 2.11 0.17 11
23 11-Jun 23.87 24.88 23.47 24.13 24.25 2.51 247.69 415,321 8.44 258,785 7.53 0.63 41
24 10-Jun 23.89 23.93 23.37 23.54 23.66 0.38 241.63 164,213 3.34 97,428 2.83 0.23 15
25 09-Jun 23.81 23.93 23.35 23.45 23.63 0.64 240.71 145,182 2.95 95,620 2.78 0.23 15
26 06-Jun 23.35 23.75 23.20 23.30 23.37 0.39 239.17 121,555 2.47 84,827 2.47 0.20 13
27 05-Jun 23.93 24.16 23.07 23.21 23.63 -1.90 238.24 133,419 2.71 80,919 2.35 0.19 13
28 04-Jun 24.43 24.65 23.50 23.66 23.89 -3.15 242.86 155,432 3.16 96,239 2.80 0.23 15
29 03-Jun 24.61 25.00 23.86 24.43 24.43 0.95 250.77 220,474 4.48 134,195 3.90 0.33 21
30 02-Jun 23.30 25.00 22.82 24.20 24.23 4.85 248.41 400,899 8.15 228,785 6.66 0.55 36
31 30-May 24.00 24.00 23.00 23.08 23.38 -3.83 236.91 161,307 3.28 99,064 2.88 0.23 16
32 29-May 23.55 24.25 22.74 24.00 23.88 1.31 246.00 715,678 14.55 543,737 15.82 1.30 85
33 28-May 23.45 25.00 22.30 23.69 23.91 1.94 243.17 486,395 9.89 293,093 8.53 0.70 46
34 27-May 22.85 23.45 22.76 23.24 23.05 1.84 238.55 123,650 2.51 103,404 3.01 0.24 16
35 26-May 22.89 23.40 22.50 22.82 22.89 -0.22 234.24 196,506 3.99 137,053 3.99 0.31 21
36 23-May 22.32 23.10 22.32 22.87 22.89 1.02 234.75 65,675 1.34 37,834 1.10 0.09 6
37 22-May 23.27 23.27 22.00 22.64 22.74 -2.67 232.39 105,701 2.15 63,190 1.84 0.14 10
38 21-May 23.45 23.49 23.01 23.26 23.25 -0.77 238.76 100,929 2.05 59,369 1.73 0.14 9
39 20-May 23.30 24.20 22.82 23.44 23.59 2.14 240.60 439,114 8.93 254,297 7.40 0.60 40
40 19-May 22.80 23.49 22.67 22.95 23.09 1.73 235.57 280,603 5.70 204,791 5.96 0.47 32
41 16-May 22.60 22.77 22.13 22.56 22.45 1.44 231.57 183,746 3.74 126,250 3.67 0.28 20
42 15-May 22.09 22.43 21.94 22.24 22.19 1.60 228.29 144,646 2.94 87,114 2.53 0.19 14
43 14-May 22.10 22.68 21.77 21.89 22.15 -0.50 224.69 231,077 4.70 142,855 4.16 0.32 22
44 13-May 20.80 22.33 20.80 22.00 21.69 6.64 225.00 209,072 4.25 107,271 3.12 0.23 17
45 12-May 20.55 21.44 19.81 20.63 21.01 2.53 211.76 247,419 5.03 102,750 2.99 0.22 16
46 09-May 19.99 20.38 19.50 20.12 19.87 -0.84 206.53 130,646 2.66 76,055 2.21 0.15 12
47 08-May 20.60 20.97 20.11 20.29 20.54 -0.88 208.27 105,124 2.14 47,953 1.40 0.10 8
48 07-May 20.60 20.79 20.20 20.47 20.46 -1.49 210.12 90,144 1.83 45,301 1.32 0.09 7
49 06-May 21.25 21.60 20.63 20.78 20.96 -2.21 213.30 120,358 2.45 57,844 1.68 0.12 9
50 05-May 21.50 21.50 21.10 21.25 21.24 -0.47 218.12 76,972 1.56 38,331 1.12 0.08 6
51 02-May 21.85 22.33 21.13 21.35 21.70 -2.29 219.15 65,559 1.33 36,105 1.05 0.08 6
52 30-Apr 21.75 22.30 20.91 21.85 21.52 2.20 224.28 201,709 4.10 123,182 3.58 0.27 19
53 29-Apr 21.41 22.22 21.30 21.38 21.64 -0.83 219.46 147,974 3.01 83,735 2.44 0.18 13
54 28-Apr 22.06 22.49 21.50 21.56 21.73 -2.62 221.31 693,271 14.09 633,747 18.44 1.38 99
55 25-Apr 23.48 23.48 21.75 22.14 22.33 -3.74 227.26 134,797 2.74 68,948 2.01 0.15 11
56 24-Apr 23.15 23.59 22.91 23.00 23.11 -1.75 236.00 125,521 2.55 57,173 1.66 0.13 9
57 23-Apr 23.20 23.74 22.87 23.41 23.35 2.54 240.30 377,487 7.67 114,731 3.34 0.27 18
58 22-Apr 22.81 23.20 22.45 22.83 22.86 0.26 234.34 205,767 4.18 105,242 3.06 0.24 16
59 21-Apr 22.47 22.88 22.10 22.77 22.53 2.57 233.73 121,509 2.47 68,948 2.01 0.16 11
60 17-Apr 21.50 22.63 21.36 22.20 22.19 3.26 227.88 310,077 6.30 175,611 5.11 0.39 27
61 16-Apr 21.25 22.19 21.07 21.50 21.60 -0.88 220.69 165,390 3.36 73,193 2.13 0.16 11
62 15-Apr 20.90 21.79 20.90 21.69 21.36 4.68 222.64 116,547 2.37 63,854 1.86 0.14 10
63 11-Apr 20.65 21.29 20.60 20.72 20.87 1.52 212.68 136,104 2.77 67,169 1.95 0.14 11
64 09-Apr 20.75 20.98 20.32 20.41 20.48 -3.27 209.50 94,637 1.92 55,232 1.61 0.11 9
65 08-Apr 20.55 21.40 20.48 21.10 20.93 2.98 216.58 154,891 3.15 91,238 2.65 0.19 14
66 07-Apr 20.05 20.90 19.46 20.49 20.24 -5.84 210.32 338,343 6.88 171,453 4.99 0.35 27
67 04-Apr 21.90 22.40 21.21 21.76 21.59 -2.33 223.36 211,716 4.30 116,116 3.38 0.25 18

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