Stockint.com

Loading a wholistic market research tool


Research
Social

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: 41.9 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 16-May-2024 Bumper: -; Drift%: -
Industry: IT - Software Face Value: 10 Low52 Price: 20.22 Barrier: -; Drift%: -
Basic Industry: Software Products Total Equity: 102,415,180 Low52 Date: 27-Mar-2025 SHP: 37.6 / 0.05 / 0.0 / 62.36
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 32.3 / 20.22 Month: 25.98 / 20.22 Week: 23.99 / 20.22 Day: 22.43 / 21.59 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 21.90 22.40 21.21 21.76 21.59 -2.33 222.86 211,716 1.43 116,116 1.22 0.25 0.18
2 03-Apr 21.75 22.43 21.59 22.28 22.16 1.60 228.18 212,055 1.43 95,205 1.00 0.21 0.15
3 02-Apr 22.36 22.36 21.18 21.93 21.69 -1.79 224.60 240,235 1.62 109,675 1.15 0.24 0.17
4 01-Apr 20.65 22.85 20.63 22.33 22.17 7.46 228.69 570,438 3.85 299,982 3.15 0.67 0.47
5 28-Mar 20.72 22.20 20.46 20.78 21.07 0.43 212.82 813,005 5.48 582,797 6.12 1.23 0.92
6 27-Mar 20.85 21.37 20.22 20.69 20.85 -0.67 211.90 1,733,130 11.69 1,319,967 13.86 2.75 2.08
7 26-Mar 22.17 22.17 20.50 20.83 21.32 -5.83 213.33 1,158,413 7.81 897,585 9.43 1.91 1.41
8 25-Mar 22.72 23.10 21.86 22.12 22.36 -2.64 226.54 745,291 5.03 597,266 6.27 1.34 0.94
9 24-Mar 23.62 23.99 22.50 22.72 23.13 -2.07 232.69 984,937 6.64 743,100 7.81 1.72 1.17
10 21-Mar 23.74 23.99 23.11 23.20 23.51 -1.07 237.60 354,207 2.39 245,728 2.58 0.58 0.39
11 20-Mar 24.17 24.67 23.35 23.45 23.80 -2.45 240.16 401,118 2.71 244,698 2.57 0.58 0.39
12 19-Mar 22.75 24.18 22.75 24.04 23.71 4.30 246.21 365,765 2.47 235,352 2.47 0.56 0.37
13 18-Mar 23.60 23.78 22.85 23.05 23.38 0.13 236.07 649,250 4.38 499,493 5.25 1.17 0.79
14 17-Mar 23.72 23.85 22.78 23.02 23.35 -2.66 235.76 408,100 2.75 335,355 3.52 0.78 0.53
15 13-Mar 23.85 24.41 23.59 23.65 23.96 -0.84 242.21 148,286 1.00 115,021 1.21 0.28 0.18
16 12-Mar 24.24 24.43 23.56 23.85 23.91 -0.58 244.26 228,826 1.54 162,835 1.71 0.39 0.26
17 11-Mar 24.50 24.65 23.85 23.99 24.20 -0.42 245.69 285,406 1.92 206,562 2.17 0.50 0.33
18 10-Mar 25.25 25.69 23.00 24.09 24.77 -4.40 246.72 403,332 2.72 301,982 3.17 0.75 0.48
19 07-Mar 25.15 25.98 25.00 25.20 25.38 -0.04 258.09 259,627 1.75 162,682 1.71 0.41 0.26
20 06-Mar 25.50 25.85 24.76 25.21 25.30 0.84 258.19 256,291 1.73 174,210 1.83 0.44 0.27
21 05-Mar 23.96 25.19 23.88 25.00 24.70 4.34 256.00 290,915 1.96 182,789 1.92 0.45 0.29
22 04-Mar 23.55 24.23 23.17 23.96 23.78 1.44 245.39 236,809 1.60 139,708 1.47 0.33 0.22
23 03-Mar 23.80 24.71 23.17 23.62 23.62 -0.63 241.90 380,644 2.57 257,789 2.71 0.61 0.41
24 28-Feb 24.61 24.61 23.61 23.77 24.04 -3.41 243.44 176,377 1.19 106,499 1.12 0.26 0.17
25 27-Feb 25.49 26.01 24.26 24.61 24.77 -3.15 252.04 277,787 1.87 187,616 1.97 0.46 0.30
26 25-Feb 25.16 25.63 25.06 25.41 25.33 0.99 260.24 123,007 0.83 71,926 0.76 0.18 0.11
27 24-Feb 25.56 26.01 25.03 25.16 25.26 -1.56 257.68 142,587 0.96 103,624 1.09 0.26 0.16
28 21-Feb 26.20 26.38 25.45 25.56 25.83 -2.18 261.77 178,600 1.20 114,428 1.20 0.30 0.18
29 20-Feb 25.45 26.29 25.21 26.13 25.95 3.61 267.61 193,578 1.31 92,704 0.97 0.24 0.15
30 19-Feb 24.55 25.77 24.00 25.22 25.11 2.56 258.29 194,981 1.31 93,298 0.98 0.23 0.15
31 18-Feb 26.56 26.91 24.26 24.59 24.98 -7.38 251.84 565,364 3.81 334,614 3.51 0.84 0.53
32 17-Feb 27.56 27.93 26.12 26.55 26.78 -5.18 271.91 310,389 2.09 185,619 1.95 0.50 0.29
33 14-Feb 28.25 28.80 27.65 28.00 28.10 -1.82 286.00 357,527 2.41 196,882 2.07 0.55 0.31
34 13-Feb 28.09 29.14 27.81 28.52 28.59 1.53 292.09 280,413 1.89 168,140 1.77 0.48 0.26
35 12-Feb 28.70 28.70 27.57 28.09 27.98 -0.18 287.68 180,397 1.22 100,427 1.05 0.28 0.16
36 11-Feb 28.40 28.64 27.49 28.14 27.99 -2.22 288.20 214,862 1.45 105,305 1.11 0.29 0.17
37 10-Feb 28.80 29.07 28.10 28.78 28.54 0.03 294.75 335,114 2.26 221,299 2.32 0.63 0.35
38 07-Feb 29.35 29.49 28.48 28.77 28.83 -1.03 294.65 509,283 3.43 406,939 4.27 1.17 0.64
39 06-Feb 29.23 29.74 28.89 29.07 29.24 -0.03 297.72 225,477 1.52 126,634 1.33 0.37 0.20
40 05-Feb 28.96 29.70 28.84 29.08 29.18 0.41 297.82 602,431 4.06 494,612 5.20 1.44 0.78
41 04-Feb 29.00 29.59 28.50 28.96 29.10 -0.28 296.59 155,801 1.05 97,684 1.03 0.28 0.15
42 03-Feb 28.05 29.22 28.05 29.04 28.78 2.43 297.41 140,888 0.95 71,772 0.75 0.21 0.11
43 01-Feb 29.44 29.79 28.10 28.35 28.76 -3.70 290.35 304,522 2.05 233,552 2.45 0.67 0.37
44 31-Jan 30.10 30.11 29.20 29.44 29.54 -1.64 301.51 132,505 0.89 72,429 0.76 0.21 0.11
45 30-Jan 30.30 30.56 29.68 29.93 30.11 -0.20 306.53 147,213 0.99 91,952 0.97 0.28 0.14
46 29-Jan 28.84 30.40 28.84 29.99 29.97 4.02 307.14 588,264 3.97 419,734 4.41 1.26 0.66
47 28-Jan 30.25 30.48 28.50 28.83 29.31 -5.32 295.26 460,759 3.11 277,461 2.91 0.81 0.44
48 27-Jan 31.93 32.24 29.99 30.45 30.61 -4.58 311.85 501,081 3.38 307,930 3.23 0.94 0.49
49 24-Jan 31.05 32.30 30.81 31.91 31.81 2.31 326.81 965,593 6.51 617,574 6.49 1.96 0.97
50 23-Jan 31.18 31.38 30.52 31.19 30.97 1.06 319.43 244,559 1.65 144,024 1.51 0.45 0.23
51 22-Jan 30.75 31.00 29.36 30.86 30.25 0.97 316.05 318,529 2.15 151,133 1.59 0.46 0.24
52 21-Jan 31.00 31.44 29.15 30.56 30.92 -0.92 312.98 231,657 1.56 141,931 1.49 0.44 0.22
53 20-Jan 31.05 31.75 30.69 30.84 31.11 0.91 315.85 330,830 2.23 212,667 2.23 0.66 0.34
54 17-Jan 30.89 30.89 30.10 30.56 30.47 -1.08 312.98 102,239 0.69 64,389 0.68 0.20 0.10
55 16-Jan 30.40 31.59 30.40 30.89 30.95 1.36 316.36 581,796 3.92 372,894 3.92 1.15 0.59
56 15-Jan 30.82 30.83 29.61 30.47 30.37 -1.18 312.06 408,214 2.75 294,743 3.10 0.90 0.46
57 14-Jan 29.46 31.00 28.75 30.83 30.21 5.71 315.75 553,320 3.73 332,449 3.49 1.00 0.52
58 13-Jan 27.10 29.40 27.10 29.07 28.88 5.81 297.72 1,198,114 8.08 709,674 7.45 2.05 1.12
59 10-Jan 28.10 28.39 27.12 27.38 27.55 -2.56 280.41 193,274 1.30 111,002 1.17 0.31 0.17
60 09-Jan 28.02 28.75 27.82 28.08 28.30 -0.71 287.58 216,142 1.46 111,578 1.17 0.32 0.18
61 08-Jan 28.46 29.39 28.04 28.28 28.48 -1.70 289.63 122,882 0.83 74,786 0.79 0.21 0.12
62 07-Jan 28.16 28.89 28.01 28.76 28.56 2.12 294.55 212,682 1.43 102,796 1.08 0.29 0.16
63 06-Jan 30.35 30.48 28.00 28.15 28.74 -6.96 288.30 440,765 2.97 246,419 2.59 0.71 0.39
64 03-Jan 30.64 30.83 30.00 30.11 30.36 -1.23 308.37 160,557 1.08 103,399 1.09 0.31 0.16
65 02-Jan 29.66 31.24 29.59 30.48 30.59 2.69 312.16 658,333 4.44 406,444 4.27 1.24 0.64
66 01-Jan 29.00 29.99 29.00 29.66 29.50 2.49 303.76 171,150 1.15 107,940 1.13 0.32 0.17
67 31-Dec 29.79 29.89 28.75 28.92 29.17 -3.01 296.18 219,846 1.48 118,510 1.24 0.35 0.19

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