Stockint.com

Loading a wholistic market research tool


Research

Stock History for: XELPMOC, Xelpmoc Design And Tech Limited, INE01P501012, Listing: 04-Feb-2019

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Information Technology Band: 5 High52 Price: 155.75 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 11-Nov-2024 Bumper: 125.25; Drift%: 2.76
Industry: IT - Software Face Value: 10; VWAP21: Low52 Price: 80.21 Barrier: -; Drift%: -
Basic Industry: Software Products Total Equity: 14,759,493 Low52 Date: 15-Apr-2025 SHP: 51.38 / 0.0 / 0.0 / 48.62
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 137.7 / 81.0 Month: 112.3 / 88.0 Week: 134.0 / 121.56 Day: 136.6 / 126.99 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 136.60 136.60 126.99 128.80 129.78 -2.43 190.10 43,658 18.11 0 0.00 0.00 61
2 11-Nov 125.73 132.01 123.90 132.01 130.20 4.99 194.84 34,165 14.17 0 0.00 0.00 48
3 10-Nov 123.06 128.07 121.98 125.73 126.84 3.07 185.57 12,512 5.19 0 0.00 0.00 18
4 07-Nov 123.03 129.60 118.50 121.98 122.95 -1.84 180.04 12,887 5.35 0 0.00 0.00 18
5 06-Nov 128.00 128.00 123.00 124.27 125.31 -2.91 183.42 7,572 3.14 0 0.00 0.00 11
6 04-Nov 127.96 129.50 125.00 128.00 127.48 0.03 188.00 6,508 2.70 0 0.00 0.00 9
7 03-Nov 128.31 130.00 125.25 127.96 128.06 -0.27 188.86 5,403 2.24 0 0.00 0.00 8
8 31-Oct 127.97 130.99 125.01 128.31 129.11 0.76 189.38 3,472 1.44 0 0.00 0.00 5
9 30-Oct 130.29 131.00 125.12 127.34 129.77 -1.78 187.95 14,031 5.82 0 0.00 0.00 20
10 29-Oct 128.85 134.00 127.50 129.65 130.09 0.62 191.36 7,045 2.92 0 0.00 0.00 10
11 28-Oct 125.18 133.55 125.18 128.85 130.24 -0.25 190.18 11,922 4.94 0 0.00 0.00 17
12 27-Oct 121.56 133.60 121.56 129.17 128.13 0.95 190.65 23,020 9.55 0 0.00 0.00 32
13 24-Oct 144.44 144.44 125.35 127.96 134.04 -7.88 188.86 52,728 21.87 36,129 36,129.00 0.48 51
14 23-Oct 141.73 145.99 132.75 138.90 139.51 -2.00 205.01 77,751 32.25 37,792 37,792.00 0.53 53
15 21-Oct 136.08 142.70 136.08 141.73 140.66 5.04 209.19 50,372 20.89 32,513 32,513.00 0.46 46
16 20-Oct 129.50 137.70 129.50 134.93 133.94 5.42 199.15 106,943 44.36 50,169 50,169.00 0.67 71
17 17-Oct 122.85 131.46 122.85 127.99 127.77 4.18 188.91 77,775 32.26 42,167 42,167.00 0.54 59
18 16-Oct 122.15 128.64 120.30 122.85 125.31 2.09 181.32 61,622 25.56 39,582 39,582.00 0.50 56
19 15-Oct 124.00 126.56 119.70 120.33 123.19 -4.45 177.60 24,312 10.08 14,975 14,975.00 0.18 21
20 14-Oct 120.63 128.12 120.50 125.94 124.58 6.14 185.88 107,794 44.71 52,648 52,648.00 0.66 74
21 13-Oct 115.10 124.00 107.39 118.65 115.67 5.16 175.12 88,109 36.54 43,979 43,979.00 0.51 62
22 10-Oct 106.00 117.90 106.00 112.83 113.24 6.65 166.53 138,739 57.54 58,278 58,278.00 0.66 82
23 09-Oct 99.00 117.00 97.00 105.79 109.36 6.55 156.14 251,616 104.36 51,225 51,225.00 0.56 72
24 08-Oct 103.64 104.20 97.01 99.29 101.03 -2.51 146.55 13,033 5.41 6,554 6,554.00 0.07 9
25 07-Oct 104.70 104.70 100.00 101.85 102.02 1.08 150.33 14,728 6.11 7,076 7,076.00 0.07 10
26 06-Oct 104.27 105.45 99.81 100.76 101.94 -3.36 148.72 14,289 5.93 8,924 8,924.00 0.09 13
27 03-Oct 102.00 105.10 101.63 104.26 104.08 1.38 153.88 13,441 5.57 9,394 9,394.00 0.10 13
28 01-Oct 95.96 104.58 95.96 102.84 101.41 8.16 151.79 40,416 16.76 25,885 25,885.00 0.26 37
29 30-Sep 98.60 102.20 91.10 95.08 94.96 -5.00 140.33 72,535 30.09 45,463 45,463.00 0.43 64
30 29-Sep 101.22 102.90 98.32 100.08 100.49 -1.13 147.71 21,544 8.94 14,963 14,963.00 0.15 21
31 26-Sep 105.78 106.89 100.50 101.22 103.53 -3.11 149.40 18,046 7.48 11,599 11,599.00 0.12 16
32 25-Sep 107.99 109.50 104.00 104.47 105.69 -1.24 154.19 34,434 14.28 21,571 21,571.00 0.23 30
33 24-Sep 109.00 112.30 105.20 105.78 108.91 -2.73 156.13 34,295 14.22 18,944 18,944.00 0.21 27
34 23-Sep 105.38 109.49 104.22 108.75 107.79 3.23 160.51 46,153 19.14 30,995 30,995.00 0.33 44
35 22-Sep 105.50 109.50 104.25 105.35 106.17 -0.09 155.49 14,689 6.09 7,465 7,465.00 0.08 11
36 19-Sep 104.47 108.39 103.21 105.45 105.91 0.09 155.64 26,442 10.97 18,922 18,922.00 0.20 27
37 18-Sep 104.50 107.90 103.00 105.35 105.13 2.92 155.49 49,865 20.68 34,701 34,701.00 0.36 49
38 17-Sep 103.92 104.87 101.41 102.36 103.30 -0.37 151.08 17,024 7.06 13,801 13,801.00 0.14 19
39 16-Sep 97.95 105.50 97.95 102.74 103.05 3.42 151.64 48,412 20.08 33,994 33,994.00 0.35 48
40 15-Sep 97.99 102.25 97.00 99.34 99.82 1.85 146.62 20,768 8.61 10,953 10,953.00 0.11 15
41 12-Sep 102.50 103.79 97.02 97.54 99.56 -2.17 143.96 24,689 10.24 16,390 16,390.00 0.16 23
42 11-Sep 100.99 104.00 99.01 99.70 101.36 -0.45 147.15 23,977 9.94 16,287 16,287.00 0.17 23
43 10-Sep 92.65 102.60 92.65 100.15 100.76 7.36 147.82 105,092 43.59 59,637 59,637.00 0.60 84
44 09-Sep 94.50 94.50 90.01 93.28 92.34 1.40 137.68 18,755 7.78 15,122 15,122.00 0.14 21
45 08-Sep 95.51 98.04 88.00 91.99 91.60 -3.92 135.77 52,072 21.60 32,372 32,372.00 0.30 46
46 05-Sep 101.79 103.00 94.15 95.74 97.37 -2.20 141.31 10,057 4.17 6,245 6,245.00 0.06 9
47 04-Sep 102.29 102.29 97.00 97.89 98.69 -3.20 144.48 5,548 2.30 4,762 4,762.00 0.05 7
48 03-Sep 103.79 103.79 98.43 101.13 100.43 0.58 149.26 13,000 5.39 9,801 9,801.00 0.10 14
49 02-Sep 103.60 105.00 100.00 100.55 101.61 -1.53 148.41 17,660 7.32 12,852 12,852.00 0.13 18
50 01-Sep 104.00 109.10 99.61 102.11 104.79 2.32 150.71 96,032 39.83 46,200 46,200.00 0.48 65
51 29-Aug 95.60 103.56 94.50 99.79 101.03 5.99 147.28 135,311 56.12 64,770 64,770.00 0.65 91
52 28-Aug 89.88 96.85 87.01 94.15 92.93 5.91 138.96 74,010 30.70 41,140 41,140.00 0.38 58
53 26-Aug 88.00 90.98 88.00 88.90 88.59 -0.61 131.21 2,410 1.00 1,765 1,765.00 0.02 2
54 25-Aug 89.76 91.43 88.75 89.45 90.04 -1.43 132.02 4,972 2.06 3,514 3,514.00 0.03 5
55 22-Aug 90.92 91.00 89.71 90.75 90.26 0.61 133.94 4,181 1.73 2,860 2,860.00 0.03 4
56 21-Aug 92.70 92.70 89.98 90.20 90.60 -1.94 133.13 6,086 2.52 3,171 3,171.00 0.03 4
57 20-Aug 89.58 92.70 89.58 91.98 91.82 0.62 135.76 3,182 1.32 2,193 2,193.00 0.02 3
58 19-Aug 87.00 96.96 87.00 91.41 90.38 2.65 134.92 75,873 31.47 31,010 31,010.00 0.28 44
59 18-Aug 92.00 92.00 88.61 89.05 89.35 -0.89 131.43 13,895 5.76 12,731 12,731.00 0.11 18
60 14-Aug 93.40 94.80 89.00 89.85 91.35 -2.15 132.61 10,371 4.30 4,682 4,682.00 0.04 7
61 13-Aug 90.00 97.99 88.51 91.82 92.21 1.88 135.52 45,315 18.80 10,771 10,771.00 0.10 15
62 12-Aug 89.45 93.57 87.21 90.13 91.00 0.17 133.03 7,525 3.12 5,420 5,420.00 0.00 8
63 11-Aug 89.34 90.95 89.01 89.98 90.02 0.82 132.81 4,060 1.68 3,201 3,201.00 0.03 5
64 08-Aug 91.45 91.45 88.00 89.25 89.42 -1.12 131.73 5,799 2.41 4,701 4,701.00 0.04 7
65 07-Aug 90.91 90.99 89.49 90.26 90.18 0.02 133.22 3,154 1.31 2,433 2,433.00 0.02 3
66 06-Aug 91.45 95.06 88.58 90.24 92.21 -0.33 133.19 14,944 6.20 8,964 8,964.00 0.08 13
67 05-Aug 90.84 91.99 87.11 90.54 89.85 2.34 133.63 7,094 2.94 4,635 4,635.00 0.04 7

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