Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ABFRL, Aditya Birla Fashion and Retail Limited, INE647O01011, Listing: 17-Jul-2013

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: Dynamic F&O High52 Price: 325.3 Mkt_Cap Category: Mid-Cap
Sector: Consumer Services Lot Size: 1 F&O Lot: 2,600 High52 Date: 02-Dec-2024 Bumper: -; Drift%: -
Industry: Retailing Face Value: 10; VWAP21: 82.17 Low52 Price: 70.55 Barrier: -; Drift%: -
Basic Industry: Speciality Retail Total Equity: 1,220,266,696 Low52 Date: 13-Jun-2025 SHP: 46.61 / 18.62 / 8.07 / 26.33
Q M W D
Trend Indicator
SiS14: 84
High/Low Price Quarter: 290.9 / 231.3 Month: 94.95 / 76.43 Week: 85.4 / 81.14 Day: 81.5 / 79.0 Sis67: 124
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 79.08 81.50 79.00 80.84 80.73 2.71 9,864.64 4,762,969 7.54 2,219,089 5.58 17.91 69
2 11-Nov 80.06 80.06 76.96 78.71 78.30 -1.69 9,604.72 4,201,197 6.65 1,860,452 4.68 14.57 65
3 10-Nov 79.70 80.50 79.09 80.06 79.76 0.45 9,769.46 3,569,714 5.65 1,314,887 3.31 10.49 46
4 07-Nov 77.98 80.31 76.20 79.70 78.33 2.07 9,725.53 6,391,113 10.12 2,160,708 5.43 16.92 76
5 06-Nov 82.45 82.45 77.67 78.08 79.12 -7.18 9,527.84 17,503,478 27.71 8,597,749 21.62 68.03 303
6 04-Nov 85.70 86.11 83.55 84.12 84.98 -1.48 10,264.88 4,744,570 7.51 2,036,246 5.12 17.30 72
7 03-Nov 82.49 85.50 81.36 85.38 84.15 4.58 10,418.64 7,818,538 12.38 4,045,229 10.17 34.04 142
8 31-Oct 83.09 83.35 81.14 81.64 82.11 -1.56 9,962.26 2,666,702 4.22 1,495,815 3.76 12.28 53
9 30-Oct 84.13 84.40 82.61 82.93 83.35 -1.86 10,119.67 2,243,750 3.55 1,156,062 2.91 9.64 41
10 29-Oct 84.30 85.00 82.42 84.50 83.82 0.39 10,311.25 3,981,032 6.30 1,924,888 4.84 16.13 68
11 28-Oct 81.78 85.40 81.64 84.17 84.22 2.95 10,270.98 6,316,185 10.00 2,139,975 5.38 18.02 75
12 27-Oct 82.10 82.89 81.40 81.76 82.05 -0.21 9,976.90 2,345,575 3.71 1,120,595 2.82 9.19 39
13 24-Oct 83.50 83.54 81.40 81.93 82.17 -1.90 9,997.65 3,489,414 5.52 1,901,338 4.78 15.62 67
14 23-Oct 83.91 85.10 83.30 83.52 84.32 -0.16 10,191.67 3,738,778 5.92 1,896,936 4.77 15.99 67
15 21-Oct 83.81 83.94 82.92 83.65 83.53 0.75 10,207.53 631,705 1.00 397,673 1.00 3.32 14
16 20-Oct 82.59 83.30 82.05 83.03 82.78 0.91 10,131.87 1,487,363 2.35 662,788 1.67 5.49 23
17 17-Oct 83.56 83.69 81.57 82.28 82.47 -1.68 10,040.35 1,634,012 2.59 705,224 1.77 5.82 25
18 16-Oct 83.45 84.19 82.81 83.69 83.46 0.29 10,212.41 2,193,997 3.47 836,375 2.10 6.98 29
19 15-Oct 80.67 83.65 80.22 83.45 82.40 4.13 10,183.13 4,595,235 7.27 1,483,311 3.73 12.22 52
20 14-Oct 82.14 82.93 79.95 80.14 81.14 -2.23 9,779.22 2,901,302 4.59 1,478,158 3.72 11.99 52
21 13-Oct 83.44 83.55 81.81 81.97 82.43 -1.47 10,002.53 2,982,730 4.72 1,442,213 3.63 11.89 51
22 10-Oct 84.55 85.18 83.00 83.19 83.78 -1.63 10,151.40 3,558,376 5.63 1,942,932 4.89 16.28 68
23 09-Oct 85.00 85.60 84.25 84.57 84.88 -0.28 10,319.80 2,239,381 3.54 1,061,157 2.67 9.01 37
24 08-Oct 85.60 86.30 84.60 84.81 85.31 -1.04 10,349.08 2,862,042 4.53 1,228,033 3.09 10.48 43
25 07-Oct 85.90 86.67 85.20 85.70 85.82 -0.63 10,457.69 3,126,948 4.95 1,245,062 3.13 10.69 44
26 06-Oct 88.10 88.40 85.93 86.24 87.07 -1.99 10,523.58 3,276,695 5.19 1,338,664 3.37 11.66 47
27 03-Oct 86.69 88.99 86.40 87.99 88.07 1.85 10,737.13 6,256,001 9.90 2,029,204 5.10 17.87 71
28 01-Oct 84.81 87.20 83.92 86.39 85.56 2.25 10,541.88 6,101,703 9.66 2,299,777 5.78 19.68 81
29 30-Sep 85.01 85.36 84.15 84.49 84.75 -0.61 10,310.03 2,243,883 3.55 882,944 2.22 7.48 31
30 29-Sep 85.75 85.76 83.15 85.01 84.81 0.13 10,373.49 9,055,599 14.34 4,931,442 12.40 41.82 174
31 26-Sep 87.25 88.80 84.32 84.90 85.50 -2.76 10,360.06 5,928,632 9.39 2,255,037 5.67 19.28 79
32 25-Sep 91.58 91.58 86.55 87.31 88.33 -4.19 10,654.15 9,947,078 15.75 3,709,215 9.33 32.76 131
33 24-Sep 92.52 92.74 90.60 91.13 91.34 -0.98 11,120.29 5,122,368 8.11 1,963,653 4.94 17.94 69
34 23-Sep 93.21 93.43 90.85 92.03 91.86 -1.55 11,230.11 6,807,741 10.78 2,350,154 5.91 21.59 83
35 22-Sep 92.11 94.95 91.18 93.48 93.62 1.49 11,407.05 16,606,924 26.29 6,899,980 17.35 64.60 243
36 19-Sep 90.20 93.15 89.31 92.11 91.63 2.48 11,239.88 15,265,494 24.17 5,856,073 14.73 53.66 206
37 18-Sep 90.50 90.88 89.60 89.88 90.10 -0.32 10,967.76 5,243,318 8.30 1,828,579 4.60 16.48 64
38 17-Sep 89.50 91.60 88.05 90.17 89.95 4.03 11,003.14 32,872,323 52.04 5,979,357 15.04 53.78 210
39 16-Sep 87.77 88.64 86.51 86.68 87.27 -0.76 10,577.27 3,081,001 4.88 1,294,772 3.26 11.30 46
40 15-Sep 88.58 88.70 87.00 87.34 87.77 -1.18 10,657.81 3,116,780 4.93 1,302,820 3.28 11.43 46
41 12-Sep 89.53 89.55 86.36 88.38 87.88 -0.86 10,784.72 8,408,022 13.31 2,741,030 6.89 24.09 96
42 11-Sep 89.00 89.79 88.01 89.15 88.89 0.37 10,878.68 6,077,499 9.62 2,344,208 5.89 20.84 82
43 10-Sep 91.20 91.35 87.90 88.82 89.22 -2.48 10,838.41 8,689,521 13.76 3,493,875 8.79 31.17 123
44 09-Sep 91.90 92.48 89.50 91.08 90.65 2.50 11,114.19 18,714,097 29.62 4,210,256 10.59 38.17 148
45 08-Sep 86.20 93.48 85.43 88.86 89.94 3.42 10,843.29 40,149,600 63.56 8,388,219 21.09 75.44 295
46 05-Sep 83.33 86.50 82.82 85.92 85.05 3.67 10,484.53 12,534,935 19.84 5,191,959 13.06 44.16 183
47 04-Sep 82.55 85.60 82.30 82.88 84.21 1.81 10,113.57 17,146,822 27.14 4,954,704 12.46 41.72 174
48 03-Sep 83.20 83.23 80.90 81.41 81.65 -2.29 9,934.19 5,568,515 8.82 2,214,704 5.57 18.08 78
49 02-Sep 83.61 85.40 82.75 83.32 84.12 -0.04 10,167.26 15,431,034 24.43 4,612,580 11.60 38.80 162
50 01-Sep 77.79 83.99 76.43 83.35 82.18 7.76 10,170.92 38,422,386 60.82 9,473,248 23.82 77.85 333
51 29-Aug 78.39 78.83 77.01 77.35 77.67 -0.93 9,438.76 4,996,185 7.91 1,765,947 4.44 13.72 62
52 28-Aug 82.56 82.57 77.85 78.08 79.76 -5.43 9,527.84 18,058,814 28.59 8,441,535 21.23 67.33 297
53 26-Aug 82.00 83.36 81.81 82.56 82.65 0.71 10,074.52 13,144,220 20.81 5,635,812 14.17 46.58 198
54 25-Aug 81.44 83.40 80.86 81.98 82.34 0.90 10,003.75 30,724,283 48.64 10,064,180 25.31 82.87 354
55 22-Aug 75.65 81.99 75.60 81.25 80.28 7.40 9,914.67 87,482,262 138.49 23,174,516 58.28 186.05 815
56 21-Aug 76.90 76.90 74.97 75.65 75.81 -0.80 9,231.32 21,837,337 34.57 15,262,408 38.38 115.70 537
57 20-Aug 77.49 77.49 76.08 76.26 76.55 -1.19 9,305.75 3,973,336 6.29 1,899,218 4.78 14.54 67
58 19-Aug 76.84 77.87 75.82 77.18 77.12 0.94 9,418.02 9,508,660 15.05 4,830,589 12.15 37.25 170
59 18-Aug 75.66 78.46 75.66 76.46 77.25 1.95 9,330.16 14,260,461 22.57 6,097,587 15.33 47.10 215
60 14-Aug 74.50 76.58 74.21 75.00 75.64 0.43 9,152.00 7,418,833 11.74 2,640,844 6.64 19.98 93
61 13-Aug 74.06 75.50 74.05 74.68 74.78 0.89 9,112.95 3,098,657 4.91 1,029,681 2.59 7.70 36
62 12-Aug 74.65 75.11 73.80 74.02 74.53 -0.84 9,032.41 1,553,493 2.46 666,040 1.67 4.96 23
63 11-Aug 74.20 75.05 73.50 74.65 74.56 0.62 9,109.29 2,357,557 3.73 962,152 2.42 7.17 49
64 08-Aug 76.12 76.19 73.65 74.19 74.82 -2.54 9,053.16 3,970,094 6.28 2,098,083 5.28 15.70 106
65 07-Aug 76.01 76.35 75.00 76.12 75.79 -0.44 9,288.67 4,774,666 7.56 1,972,505 4.96 14.95 100
66 06-Aug 75.80 77.60 75.04 76.46 76.35 1.72 9,330.16 13,101,425 20.74 5,098,707 12.82 38.93 257
67 05-Aug 75.90 76.14 74.93 75.17 75.57 -0.90 9,172.74 4,176,892 6.61 1,629,348 4.10 12.31 82

Similar Stocks: TRENT    ARVINDFASN    GOCOLORS    KALAMANDIR    ABFRL    AVL    BCONCEPTS    MUFTI    PRAXIS    SHANKARA    STYLEBAAZA    V2RETAIL    MANYAVAR    FONEBOX    CELLPOINT    ABLBL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com