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: 37.74 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 26-Aug-2024 Bumper: -; Drift%: -
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 / 0.07 / 0.0 / 62.43
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 32.3 / 20.22 Month: 31.3 / 21.01 Week: 28.25 / 24.7 Day: 29.0 / 28.15 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 28.96 29.00 28.15 28.37 28.39 -2.04 291.21 50,319 1.22 0 0.00 0.00 8
2 26-Aug 29.30 29.89 28.50 28.96 28.91 -1.19 297.27 78,259 1.89 0 0.00 0.00 12
3 25-Aug 30.00 30.10 28.85 29.31 29.68 -2.75 300.86 159,061 3.84 0 0.00 0.00 25
4 22-Aug 29.55 30.30 29.01 30.14 29.56 1.89 309.38 73,839 1.78 0 0.00 0.00 12
5 21-Aug 30.08 30.90 29.05 29.58 29.92 -1.66 303.63 93,932 2.27 0 0.00 0.00 15
6 20-Aug 30.00 31.18 29.50 30.08 30.38 1.28 308.76 489,007 11.81 0 0.00 0.00 76
7 19-Aug 28.94 30.00 28.40 29.70 29.65 2.98 304.86 200,546 4.84 0 0.00 0.00 31
8 18-Aug 28.00 29.00 27.01 28.84 28.66 3.52 296.03 269,163 6.50 0 0.00 0.00 42
9 14-Aug 27.00 28.25 27.00 27.86 27.79 2.24 285.97 109,500 2.65 0 0.00 0.00 17
10 13-Aug 26.87 27.32 25.76 27.25 26.80 4.73 279.71 116,563 2.82 0 0.00 0.00 18
11 12-Aug 26.45 26.60 25.60 26.02 25.95 0.54 267.09 49,439 1.19 0 0.00 0.00 8
12 11-Aug 26.00 26.48 24.70 25.88 25.54 0.70 265.65 116,998 2.83 0 0.00 0.00 18
13 08-Aug 26.70 26.70 25.40 25.70 25.81 -3.53 263.80 87,982 2.13 0 0.00 0.00 14
14 07-Aug 27.03 27.50 25.95 26.64 26.21 -2.49 273.45 137,032 3.31 0 0.00 0.00 21
15 06-Aug 27.50 28.74 26.92 27.32 27.17 -2.32 280.43 151,952 3.67 0 0.00 0.00 24
16 05-Aug 28.65 28.65 27.76 27.97 28.15 -0.64 287.10 41,393 1.00 0 0.00 0.00 6
17 04-Aug 28.00 28.87 26.12 28.15 27.69 2.36 288.95 209,792 5.07 0 0.00 0.00 33
18 01-Aug 27.05 28.25 27.05 27.50 27.62 0.11 282.28 127,685 3.08 0 0.00 0.00 20
19 31-Jul 26.90 27.59 26.30 27.47 27.31 2.08 281.97 65,888 1.59 0 0.00 0.00 10
20 30-Jul 27.24 27.50 26.75 26.91 27.20 1.74 276.22 44,999 1.09 0 0.00 0.00 7
21 29-Jul 27.02 27.52 26.25 26.45 26.58 -2.22 271.50 71,863 1.74 0 0.00 0.00 11
22 28-Jul 27.05 28.00 27.00 27.05 27.42 -3.29 277.66 52,065 1.26 0 0.00 0.00 8
23 25-Jul 28.59 28.59 27.44 27.97 27.88 -2.20 287.10 128,170 3.10 0 0.00 0.00 20
24 24-Jul 29.20 30.00 28.01 28.60 28.70 -1.95 293.57 182,807 4.42 0 0.00 0.00 29
25 23-Jul 30.00 30.30 29.03 29.17 29.55 -2.05 299.42 287,511 6.95 180,803 180,803.00 0.53 28
26 22-Jul 30.50 31.30 29.40 29.78 30.16 -1.85 305.68 573,051 13.84 345,754 345,754.00 1.04 54
27 21-Jul 29.17 31.28 28.66 30.34 30.46 4.01 311.43 753,539 18.20 454,469 454,469.00 1.38 71
28 18-Jul 29.05 29.60 28.11 29.17 28.86 0.52 299.42 378,651 9.15 209,177 209,177.00 0.60 33
29 17-Jul 28.66 29.70 28.01 29.02 29.09 1.26 297.88 811,325 19.60 404,085 404,085.00 1.18 63
30 16-Jul 28.75 29.70 28.41 28.66 29.05 1.20 294.19 675,955 16.33 359,013 359,013.00 1.04 56
31 15-Jul 29.10 29.40 28.05 28.32 28.61 -2.65 290.70 368,957 8.91 227,143 227,143.00 0.65 36
32 14-Jul 30.70 30.70 28.70 29.09 29.71 1.11 298.60 1,888,994 45.63 1,020,131 1,020,131.00 3.03 160
33 11-Jul 28.60 30.10 27.30 28.77 28.71 -0.38 295.32 1,647,713 39.81 700,735 700,735.00 2.01 110
34 10-Jul 25.00 29.70 24.70 28.88 27.29 13.12 296.44 4,697,474 113.48 1,551,661 1,551,661.00 4.23 243
35 09-Jul 21.29 25.53 21.29 25.53 24.59 19.97 262.06 2,845,956 68.75 1,386,361 1,386,361.00 3.41 217
36 08-Jul 21.59 21.71 21.20 21.28 21.37 -1.02 218.43 49,188 1.19 34,372 34,372.00 0.07 5
37 07-Jul 21.53 21.84 21.06 21.50 21.41 -0.14 220.69 136,241 3.29 92,588 92,588.00 0.20 14
38 04-Jul 21.33 21.65 21.21 21.53 21.40 0.94 221.00 115,198 2.78 84,301 84,301.00 0.18 13
39 03-Jul 21.05 21.84 21.01 21.33 21.26 0.38 218.95 126,882 3.07 54,520 54,520.00 0.12 9
40 02-Jul 21.10 21.68 21.10 21.25 21.35 -0.05 218.12 146,059 3.53 98,079 98,079.00 0.21 15
41 01-Jul 21.59 21.91 21.07 21.26 21.43 -0.98 218.23 108,142 2.61 72,439 72,439.00 0.16 11
42 30-Jun 21.99 22.22 21.15 21.47 21.73 -1.83 220.38 152,851 3.69 87,483 87,483.00 0.19 14
43 27-Jun 22.00 22.37 21.76 21.87 22.04 -0.09 224.49 111,308 2.69 48,804 48,804.00 0.11 8
44 26-Jun 22.24 22.39 21.54 21.89 21.88 -0.82 224.69 124,271 3.00 87,062 87,062.00 0.19 14
45 25-Jun 21.74 22.28 21.73 22.07 22.05 2.18 226.54 158,671 3.83 87,704 87,704.00 0.19 14
46 24-Jun 21.40 21.83 21.40 21.60 21.55 2.32 221.72 154,036 3.72 104,312 104,312.00 0.22 16
47 23-Jun 21.00 21.84 20.96 21.11 21.12 0.14 216.69 108,300 2.62 65,791 65,791.00 0.14 10
48 20-Jun 20.84 21.49 20.70 21.08 21.07 1.15 216.38 119,838 2.90 55,695 55,695.00 0.12 9
49 19-Jun 21.89 22.08 20.76 20.84 21.24 -3.38 213.92 255,200 6.17 161,961 161,961.00 0.34 25
50 18-Jun 21.45 22.01 21.45 21.57 21.76 -0.78 221.41 87,603 2.12 53,551 53,551.00 0.12 8
51 17-Jun 22.50 22.84 21.50 21.74 22.05 -2.95 223.15 455,345 11.00 273,564 273,564.00 0.60 43
52 16-Jun 23.73 23.73 22.36 22.40 22.60 -4.31 229.93 313,920 7.58 169,083 169,083.00 0.38 27
53 13-Jun 23.70 23.70 23.01 23.41 23.32 -1.31 240.30 107,878 2.61 54,552 54,552.00 0.13 9
54 12-Jun 24.03 24.39 23.61 23.72 23.96 -1.70 243.48 123,188 2.98 72,363 72,363.00 0.17 11
55 11-Jun 23.87 24.88 23.47 24.13 24.25 2.51 247.69 415,321 10.03 258,785 258,785.00 0.63 41
56 10-Jun 23.89 23.93 23.37 23.54 23.66 0.38 241.63 164,213 3.97 97,428 97,428.00 0.23 15
57 09-Jun 23.81 23.93 23.35 23.45 23.63 0.64 240.71 145,182 3.51 95,620 95,620.00 0.23 15
58 06-Jun 23.35 23.75 23.20 23.30 23.37 0.39 239.17 121,555 2.94 84,827 84,827.00 0.20 13
59 05-Jun 23.93 24.16 23.07 23.21 23.63 -1.90 238.24 133,419 3.22 80,919 80,919.00 0.19 13
60 04-Jun 24.43 24.65 23.50 23.66 23.89 -3.15 242.86 155,432 3.75 96,239 96,239.00 0.23 15
61 03-Jun 24.61 25.00 23.86 24.43 24.43 0.95 250.77 220,474 5.33 134,195 134,195.00 0.33 21
62 02-Jun 23.30 25.00 22.82 24.20 24.23 4.85 248.41 400,899 9.68 228,785 228,785.00 0.55 36
63 30-May 24.00 24.00 23.00 23.08 23.38 -3.83 236.91 161,307 3.90 99,064 99,064.00 0.23 16
64 29-May 23.55 24.25 22.74 24.00 23.88 1.31 246.00 715,678 17.29 543,737 543,737.00 1.30 85
65 28-May 23.45 25.00 22.30 23.69 23.91 1.94 243.17 486,395 11.75 293,093 293,093.00 0.70 46
66 27-May 22.85 23.45 22.76 23.24 23.05 1.84 238.55 123,650 2.99 103,404 103,404.00 0.24 16
67 26-May 22.89 23.40 22.50 22.82 22.89 -0.22 234.24 196,506 4.75 137,053 137,053.00 0.31 21

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