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: 32.82 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 03-Dec-2024 Bumper: -; Drift%: -
Industry: IT - Software Face Value: 10; VWAP21: Low52 Price: 19.46 Barrier: 27.49; Drift%: -2.19
Basic Industry: Software Products Total Equity: 102,646,896 Low52 Date: 07-Apr-2025 SHP: 37.51 / 0.13 / 0.0 / 62.36
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 32.3 / 20.22 Month: 32.69 / 27.0 Week: 29.25 / 26.75 Day: 27.49 / 26.16 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 26.95 27.49 26.16 26.90 26.79 -1.65 276.12 129,167 4.04 0 0.00 0.00 20
2 11-Nov 27.20 27.70 26.60 27.35 26.98 -1.41 280.74 119,892 3.75 0 0.00 0.00 19
3 10-Nov 27.10 27.88 26.86 27.74 27.32 1.17 284.74 78,764 2.46 0 0.00 0.00 12
4 07-Nov 26.36 27.48 26.30 27.42 26.95 1.14 281.46 71,525 2.24 0 0.00 0.00 11
5 06-Nov 28.60 28.69 27.03 27.11 27.36 -4.74 278.28 199,618 6.24 0 0.00 0.00 31
6 04-Nov 28.60 28.80 28.00 28.46 28.53 0.96 292.13 145,750 4.56 0 0.00 0.00 23
7 03-Nov 28.55 28.55 27.85 28.19 28.02 0.79 289.36 231,348 7.23 0 0.00 0.00 36
8 31-Oct 27.95 28.33 27.76 27.97 28.08 0.36 287.10 113,733 3.56 0 0.00 0.00 18
9 30-Oct 27.40 27.99 27.30 27.87 27.63 1.05 286.08 241,488 7.55 0 0.00 0.00 38
10 29-Oct 28.10 29.25 26.75 27.58 27.65 -1.46 283.10 810,796 25.35 0 0.00 0.00 127
11 28-Oct 28.10 29.09 27.00 27.99 28.22 0.43 287.31 582,109 18.20 0 0.00 0.00 91
12 27-Oct 27.41 27.95 27.25 27.87 27.75 2.09 286.08 130,034 4.06 0 0.00 0.00 20
13 24-Oct 27.00 27.39 26.85 27.30 27.12 0.07 280.23 76,004 2.38 0 0.00 0.00 12
14 23-Oct 28.94 28.94 27.25 27.28 27.69 -4.01 280.02 152,774 4.78 0 0.00 0.00 24
15 21-Oct 28.88 28.88 27.73 28.42 28.16 1.50 291.72 31,988 1.00 0 0.00 0.00 5
16 20-Oct 27.89 29.25 27.33 28.00 28.76 0.43 287.00 247,905 7.75 0 0.00 0.00 39
17 17-Oct 27.70 28.84 27.70 27.88 28.03 -1.17 286.18 32,377 1.01 0 0.00 0.00 5
18 16-Oct 28.89 29.47 28.11 28.21 28.71 0.46 289.57 70,616 2.21 0 0.00 0.00 11
19 15-Oct 28.70 29.00 27.40 28.08 28.49 0.36 288.23 93,417 2.92 0 0.00 0.00 15
20 14-Oct 28.54 29.40 27.53 27.98 28.33 -1.93 287.21 42,829 1.34 0 0.00 0.00 7
21 13-Oct 28.10 29.10 28.10 28.53 28.60 0.78 292.85 94,691 2.96 0 0.00 0.00 15
22 10-Oct 27.79 28.37 26.85 28.31 28.06 4.77 290.59 259,092 8.10 0 0.00 0.00 40
23 09-Oct 26.26 27.50 26.01 27.02 26.64 1.43 277.35 186,693 5.84 0 0.00 0.00 29
24 08-Oct 27.94 27.94 26.20 26.64 26.89 -1.19 273.45 109,082 3.41 0 0.00 0.00 17
25 07-Oct 27.35 28.30 26.81 26.96 27.27 -2.67 276.74 137,485 4.30 0 0.00 0.00 21
26 06-Oct 27.89 28.50 27.51 27.70 28.06 -0.86 284.33 63,806 1.99 0 0.00 0.00 10
27 03-Oct 27.30 28.74 27.30 27.94 27.98 -0.60 286.80 119,968 3.75 0 0.00 0.00 19
28 01-Oct 27.39 28.48 27.39 28.11 27.91 2.14 288.54 42,430 1.33 0 0.00 0.00 7
29 30-Sep 27.58 28.35 27.21 27.52 27.73 -0.22 282.48 58,270 1.82 0 0.00 0.00 9
30 29-Sep 27.75 28.30 27.00 27.58 27.53 -0.61 283.10 89,974 2.81 0 0.00 0.00 14
31 26-Sep 28.51 28.51 27.60 27.75 27.94 -3.11 284.85 176,797 5.53 0 0.00 0.00 28
32 25-Sep 30.10 30.10 28.51 28.64 29.07 -3.21 293.98 183,983 5.75 0 0.00 0.00 29
33 24-Sep 30.62 30.62 29.50 29.59 29.82 -3.99 303.73 87,256 2.73 0 0.00 0.00 14
34 23-Sep 31.20 31.50 29.91 30.82 30.74 -0.13 316.36 306,132 9.57 200,738 200,738.00 0.62 31
35 22-Sep 32.20 32.20 30.60 30.86 31.32 -3.26 316.77 213,323 6.67 138,724 138,724.00 0.43 22
36 19-Sep 32.00 32.43 31.55 31.90 31.88 0.16 327.44 171,957 5.38 121,209 121,209.00 0.39 19
37 18-Sep 31.86 32.69 31.52 31.85 31.94 1.14 326.93 583,832 18.25 308,114 308,114.00 0.98 48
38 17-Sep 31.78 32.40 31.02 31.49 31.71 0.86 323.24 1,051,509 32.87 760,371 760,371.00 2.41 119
39 16-Sep 30.49 31.60 30.49 31.22 31.27 3.45 320.46 982,027 30.70 577,222 577,222.00 1.80 90
40 15-Sep 28.90 30.20 28.90 30.18 30.10 4.90 309.79 734,428 22.96 558,999 558,999.00 1.68 87
41 12-Sep 29.50 29.51 28.12 28.77 28.90 -2.08 295.32 143,162 4.48 113,658 113,658.00 0.33 18
42 11-Sep 29.51 29.92 29.26 29.38 29.56 -1.28 301.58 65,170 2.04 45,911 45,911.00 0.14 7
43 10-Sep 29.50 30.06 29.50 29.76 29.92 -0.83 305.48 93,396 2.92 83,837 83,837.00 0.25 13
44 09-Sep 30.10 31.29 29.31 30.01 30.08 -1.51 308.04 145,752 4.56 126,639 126,639.00 0.38 20
45 08-Sep 30.73 30.73 29.90 30.47 30.59 4.10 312.77 438,490 13.71 0 0.00 0.00 68
46 05-Sep 29.25 29.88 29.01 29.27 29.55 2.63 300.45 153,854 4.81 0 0.00 0.00 24
47 04-Sep 29.00 29.20 28.50 28.52 28.76 -1.42 292.75 52,702 1.65 0 0.00 0.00 8
48 03-Sep 28.00 29.10 27.50 28.93 28.71 3.28 296.96 162,104 5.07 0 0.00 0.00 25
49 02-Sep 28.28 28.99 27.25 28.01 28.32 1.05 287.51 98,944 3.09 0 0.00 0.00 15
50 01-Sep 28.53 28.70 27.41 27.72 27.92 -0.89 284.54 46,644 1.46 0 0.00 0.00 7
51 29-Aug 28.49 28.95 27.70 27.97 28.19 -1.41 287.10 102,649 3.21 0 0.00 0.00 16
52 28-Aug 28.96 29.00 28.15 28.37 28.39 -2.04 291.21 50,319 1.57 0 0.00 0.00 8
53 26-Aug 29.30 29.89 28.50 28.96 28.91 -1.19 297.27 78,259 2.45 0 0.00 0.00 12
54 25-Aug 30.00 30.10 28.85 29.31 29.68 -2.75 300.86 159,061 4.97 0 0.00 0.00 25
55 22-Aug 29.55 30.30 29.01 30.14 29.56 1.89 309.38 73,839 2.31 0 0.00 0.00 12
56 21-Aug 30.08 30.90 29.05 29.58 29.92 -1.66 303.63 93,932 2.94 0 0.00 0.00 15
57 20-Aug 30.00 31.18 29.50 30.08 30.38 1.28 308.76 489,007 15.29 0 0.00 0.00 76
58 19-Aug 28.94 30.00 28.40 29.70 29.65 2.98 304.86 200,546 6.27 0 0.00 0.00 31
59 18-Aug 28.00 29.00 27.01 28.84 28.66 3.52 296.03 269,163 8.41 0 0.00 0.00 42
60 14-Aug 27.00 28.25 27.00 27.86 27.79 2.24 285.97 109,500 3.42 0 0.00 0.00 17
61 13-Aug 26.87 27.32 25.76 27.25 26.80 4.73 279.71 116,563 3.64 0 0.00 0.00 18
62 12-Aug 26.45 26.60 25.60 26.02 25.95 0.54 267.09 49,439 1.55 0 0.00 0.00 8
63 11-Aug 26.00 26.48 24.70 25.88 25.54 0.70 265.65 116,998 3.66 0 0.00 0.00 18
64 08-Aug 26.70 26.70 25.40 25.70 25.81 -3.53 263.80 87,982 2.75 0 0.00 0.00 14
65 07-Aug 27.03 27.50 25.95 26.64 26.21 -2.49 273.45 137,032 4.28 0 0.00 0.00 21
66 06-Aug 27.50 28.74 26.92 27.32 27.17 -2.32 280.43 151,952 4.75 0 0.00 0.00 24
67 05-Aug 28.65 28.65 27.76 27.97 28.15 -0.64 287.10 41,393 1.29 0 0.00 0.00 6

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