Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ABSLAMC, Aditya Birla Sun Life AMC Limited, INE404A01024, Listing: 11-Oct-2021

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 911.85 Mkt_Cap Category: Small-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 02-Dec-2024 Bumper: 779.75; Drift%: 7.65
Industry: Capital Markets Face Value: 5; VWAP21: 787.48 Low52 Price: 556.45 Barrier: -; Drift%: -
Basic Industry: Asset Management Company Total Equity: 288,566,561 Low52 Date: 07-Apr-2025 SHP: 74.9 / 5.32 / 10.92 / 8.84
Q M W D
Trend Indicator
SiS14: 80
High/Low Price Quarter: 858.65 / 575.3 Month: 759.8 / 623.0 Week: 821.8 / 763.95 Day: 872.05 / 840.0 Sis67: 84
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 853.95 872.05 840.00 844.30 856.86 -0.71 24,363.67 698,871 8.35 284,083 6.55 24.34 111
2 10-Jul 819.00 854.90 818.00 850.30 843.44 4.05 24,536.81 1,097,172 13.11 418,239 9.65 35.28 164
3 09-Jul 815.00 821.50 805.15 817.20 813.67 0.52 23,581.66 193,789 2.31 78,695 1.82 6.40 31
4 08-Jul 815.00 838.45 802.00 812.95 816.99 0.02 23,459.02 540,090 6.45 192,197 4.43 15.70 75
5 07-Jul 804.30 816.50 797.15 812.75 810.17 1.13 23,453.25 231,401 2.76 115,177 2.66 9.33 45
6 04-Jul 821.00 821.80 800.00 803.70 807.88 -1.66 23,192.09 221,599 2.65 106,198 2.45 8.58 42
7 03-Jul 796.05 820.90 789.00 817.30 809.51 3.04 23,584.55 482,885 5.77 297,728 6.87 24.10 117
8 02-Jul 793.00 796.60 785.00 793.15 791.09 0.32 22,887.66 214,556 2.56 113,229 2.61 8.96 44
9 01-Jul 801.40 807.45 779.75 790.60 788.86 -1.16 22,814.07 332,836 3.98 185,122 4.27 14.60 73
10 30-Jun 766.50 815.00 763.95 799.85 801.00 4.70 23,081.00 1,190,147 14.22 408,527 9.42 32.00 160
11 27-Jun 782.30 785.05 760.15 763.95 770.96 -1.69 22,045.04 392,305 4.69 242,178 5.59 18.67 95
12 26-Jun 783.50 788.80 770.00 777.10 775.95 -0.16 22,424.51 149,204 1.78 74,559 1.72 5.79 29
13 25-Jun 770.45 781.90 765.00 778.35 771.64 1.52 22,460.58 391,577 4.68 197,964 4.57 15.28 78
14 24-Jun 766.00 774.00 761.50 766.70 767.56 1.33 22,124.40 239,587 2.86 146,883 3.39 11.27 58
15 23-Jun 752.20 758.60 745.90 756.60 754.00 0.09 21,832.95 83,712 1.00 43,357 1.00 3.00 17
16 20-Jun 735.95 758.75 735.95 755.95 750.94 2.82 21,814.19 143,872 1.72 56,812 1.31 4.27 22
17 19-Jun 749.80 757.95 731.00 735.25 743.47 -1.94 21,216.86 285,449 3.41 190,292 4.39 14.15 75
18 18-Jun 766.30 774.25 747.95 749.80 756.56 -2.47 21,636.72 197,907 2.36 110,068 2.54 8.33 43
19 17-Jun 775.00 776.00 764.20 768.80 769.32 -0.13 22,185.00 166,360 1.99 99,579 2.30 7.66 39
20 16-Jun 765.65 777.40 753.00 769.80 767.64 0.54 22,213.85 160,358 1.92 64,176 1.48 4.93 25
21 13-Jun 778.90 780.00 762.90 765.65 769.54 -2.51 22,094.10 211,612 2.53 122,148 2.82 9.40 48
22 12-Jun 782.15 805.00 778.00 785.40 790.65 0.27 22,664.02 249,499 2.98 97,276 2.24 7.69 38
23 11-Jun 808.00 808.00 778.15 783.30 793.04 -2.20 22,603.42 433,458 5.18 219,322 5.06 17.39 86
24 10-Jun 813.80 818.70 796.00 800.95 805.04 -0.96 23,112.74 339,123 4.05 172,658 3.98 13.90 68
25 09-Jun 792.00 822.00 783.25 808.70 807.47 3.85 23,336.38 584,495 6.98 225,848 5.21 18.24 89
26 06-Jun 761.90 797.00 755.75 778.70 781.73 3.06 22,470.68 476,043 5.69 151,290 3.49 11.83 59
27 05-Jun 765.00 765.00 751.00 755.55 757.79 -0.80 21,802.65 335,002 4.00 266,230 6.14 20.17 104
28 04-Jun 750.50 764.35 749.90 761.65 760.15 1.24 21,978.67 445,757 5.32 352,466 8.13 26.79 138
29 03-Jun 757.10 763.50 745.50 752.30 758.27 0.36 21,708.86 505,907 6.04 383,446 8.84 29.08 150
30 02-Jun 750.00 759.40 740.95 749.60 751.21 0.34 21,630.95 192,435 2.30 116,580 2.69 8.76 46
31 30-May 729.20 759.80 723.55 747.05 747.56 3.11 21,557.36 534,903 6.39 332,727 7.67 24.87 130
32 29-May 737.95 741.40 722.30 724.50 728.09 -1.54 20,906.65 122,715 1.47 58,299 1.34 4.24 23
33 28-May 727.80 738.00 723.60 735.80 734.32 1.76 21,232.73 139,911 1.67 79,073 1.82 5.81 31
34 27-May 731.10 734.00 721.50 723.10 724.83 -1.09 20,866.25 154,874 1.85 94,193 2.17 6.83 37
35 26-May 729.20 734.90 724.00 731.10 730.73 1.30 21,097.10 302,981 3.62 197,506 4.56 14.43 77
36 23-May 705.00 723.90 702.90 721.75 715.88 1.92 20,827.29 134,488 1.61 62,618 1.44 4.48 25
37 22-May 714.80 721.95 703.90 708.15 708.55 -0.29 20,434.84 392,276 4.69 248,923 5.74 17.64 98
38 21-May 698.25 720.00 697.00 710.20 708.23 1.26 20,494.00 858,151 10.25 716,768 16.53 50.76 281
39 20-May 732.00 732.00 698.40 701.35 711.61 -3.24 20,238.62 175,668 2.10 92,594 2.14 6.59 36
40 19-May 707.95 739.50 703.80 724.85 724.84 2.39 20,916.75 885,716 10.58 592,881 13.67 42.97 232
41 16-May 680.00 711.70 678.90 707.95 693.64 4.18 20,429.07 1,096,577 13.10 826,517 19.06 57.33 324
42 15-May 686.00 691.75 676.60 679.55 682.56 -0.45 19,609.54 673,245 8.04 518,441 11.96 35.39 203
43 14-May 677.90 696.10 670.00 682.60 681.64 1.33 19,697.55 419,057 5.01 267,707 6.17 18.25 105
44 13-May 680.05 685.95 668.00 673.65 676.81 -1.14 19,439.29 266,433 3.18 141,242 3.26 9.56 55
45 12-May 652.80 687.50 652.80 681.45 677.08 5.86 19,664.37 473,151 5.65 255,842 5.90 17.32 100
46 09-May 623.00 650.45 623.00 643.75 636.01 -0.16 18,576.47 249,278 2.98 103,114 2.38 6.56 40
47 08-May 648.80 660.60 639.60 644.80 651.34 -0.45 18,606.77 241,426 2.88 131,144 3.02 8.54 51
48 07-May 630.55 648.80 630.00 647.70 641.12 2.39 18,690.46 194,991 2.33 75,557 1.74 4.84 30
49 06-May 660.50 666.90 630.00 632.60 641.77 -4.32 18,254.72 385,873 4.61 249,738 5.76 16.03 98
50 05-May 657.45 665.00 645.60 661.15 655.64 0.56 19,078.58 311,784 3.72 154,694 3.57 10.14 61
51 02-May 654.05 673.00 636.90 657.45 654.61 -0.61 18,971.81 605,972 7.24 248,695 5.74 16.28 98
52 30-Apr 675.00 679.20 657.60 661.50 668.55 -1.81 19,088.68 380,821 4.55 269,360 6.21 18.01 106
53 29-Apr 648.75 686.00 648.75 673.70 670.48 4.90 19,440.73 1,336,746 15.97 503,196 11.61 33.74 197
54 28-Apr 645.00 658.00 631.25 642.25 644.11 -0.01 18,533.19 737,843 8.81 175,991 4.06 11.34 69
55 25-Apr 660.00 662.95 634.10 642.30 643.36 -1.81 18,534.63 281,572 3.36 142,845 3.29 9.19 56
56 24-Apr 667.00 667.00 652.30 654.15 659.78 -1.95 18,876.58 139,895 1.67 74,866 1.73 4.94 29
57 23-Apr 668.80 676.00 657.00 667.15 666.71 0.18 19,251.72 282,674 3.38 153,329 3.54 10.22 60
58 22-Apr 649.00 682.60 645.00 665.95 667.96 3.39 19,217.09 422,250 5.04 179,534 4.14 11.99 70
59 21-Apr 634.55 661.75 593.85 644.10 637.87 2.88 18,586.57 846,279 10.11 387,842 8.95 24.74 152
60 17-Apr 639.00 639.00 618.05 626.05 625.92 -1.24 18,065.71 264,741 3.16 179,094 4.13 11.21 70
61 16-Apr 631.95 638.80 623.05 633.90 632.60 0.77 18,292.23 167,694 2.00 78,401 1.81 4.96 31
62 15-Apr 630.00 641.50 625.00 629.05 632.07 0.64 18,152.28 199,529 2.38 103,789 2.39 6.56 42
63 11-Apr 634.95 643.55 615.35 625.05 626.16 0.83 18,036.85 616,815 7.37 465,670 10.74 29.16 189
64 09-Apr 623.35 627.40 616.70 619.90 619.66 -0.55 17,888.24 242,609 2.90 186,976 4.31 11.59 76
65 08-Apr 634.25 644.95 620.10 623.35 628.12 -1.65 17,987.80 245,581 2.93 141,470 3.26 8.89 58
66 07-Apr 556.45 646.00 556.45 633.80 621.92 -3.16 18,289.35 238,523 2.85 89,412 2.06 5.56 36
67 04-Apr 662.00 662.00 649.95 654.50 653.60 -1.31 18,886.68 283,426 3.39 199,669 4.61 13.05 81

Similar Stocks: HDFCAMC    NAM-INDIA    IVC    ABSLAMC    UTIAMC   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com