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: -; Drift%: -
Industry: Capital Markets Face Value: 5; VWAP21: 865.10 Low52 Price: 556.45 Barrier: -; Drift%: -
Basic Industry: Asset Management Company Total Equity: 288,566,561 Low52 Date: 07-Apr-2025 SHP: 74.88 / 5.52 / 10.8 / 8.77
Q M W D
Trend Indicator
SiS14: 69
High/Low Price Quarter: 858.65 / 575.3 Month: 901.25 / 779.75 Week: 886.0 / 841.6 Day: 852.25 / 831.1 Sis67: 73
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 841.95 852.25 831.10 836.60 841.40 -0.73 24,141.48 445,927 5.33 339,078 7.82 28.53 134
2 26-Aug 875.00 877.65 840.00 842.75 849.22 -3.64 24,318.95 304,426 3.64 199,355 4.60 16.93 79
3 25-Aug 891.30 895.05 869.00 874.55 883.78 -0.87 25,236.59 203,152 2.43 91,730 2.12 8.11 36
4 22-Aug 886.15 898.55 875.10 882.20 888.86 -0.30 25,457.34 261,962 3.13 108,846 2.51 9.67 43
5 21-Aug 894.30 900.55 881.95 884.85 890.67 -0.15 25,533.81 192,861 2.30 82,354 1.90 7.34 33
6 20-Aug 903.90 908.00 882.00 886.20 891.21 -1.07 25,572.77 400,609 4.79 178,928 4.13 15.95 71
7 19-Aug 861.65 899.00 858.65 895.80 886.66 4.08 25,849.79 503,996 6.02 257,583 5.94 22.84 102
8 18-Aug 867.50 871.95 852.75 860.65 863.62 0.71 24,835.48 302,091 3.61 171,789 3.96 14.84 68
9 14-Aug 865.70 867.65 841.60 854.55 854.24 -0.47 24,659.46 305,374 3.65 163,598 3.77 13.98 65
10 13-Aug 858.00 886.00 855.00 858.55 868.02 1.04 24,774.88 654,733 7.82 329,351 7.60 28.59 130
11 12-Aug 855.50 859.25 845.65 849.70 851.34 0.18 24,519.50 218,153 2.61 140,630 3.24 11.97 56
12 11-Aug 849.15 861.75 845.90 848.15 851.10 -0.08 24,474.77 232,934 2.78 152,811 3.52 13.01 60
13 08-Aug 855.05 863.50 845.00 848.85 851.80 -0.73 24,494.97 206,595 2.47 128,371 2.96 10.93 50
14 07-Aug 845.10 867.65 843.20 855.05 852.93 0.04 24,673.88 213,730 2.55 107,973 2.49 9.21 42
15 06-Aug 858.50 867.05 838.95 854.75 855.57 -0.65 24,665.23 274,569 3.28 107,579 2.48 9.20 42
16 05-Aug 863.80 879.00 851.05 860.30 867.04 -0.40 24,825.38 269,920 3.22 137,230 3.17 11.90 54
17 04-Aug 829.00 870.90 827.05 863.75 860.85 3.49 24,924.94 505,183 6.03 330,766 7.63 28.47 130
18 01-Aug 855.00 858.95 831.95 834.60 841.85 -2.75 24,083.77 167,256 2.00 99,287 2.29 8.36 39
19 31-Jul 867.40 882.95 850.00 858.20 866.04 -2.49 24,764.78 229,589 2.74 116,399 2.68 10.08 46
20 30-Jul 874.20 886.00 872.20 880.15 878.32 0.68 25,398.19 241,863 2.89 143,245 3.30 12.58 56
21 29-Jul 870.20 881.60 855.20 874.20 872.50 0.46 25,226.49 448,093 5.35 283,625 6.54 24.75 111
22 28-Jul 855.00 883.15 854.00 870.20 872.42 2.12 25,111.06 473,635 5.66 263,248 6.07 22.97 103
23 25-Jul 880.00 880.00 849.05 852.10 860.21 -2.68 24,588.76 313,110 3.74 175,858 4.06 15.13 69
24 24-Jul 876.45 881.60 864.45 875.55 873.39 -0.32 25,265.45 398,552 4.76 238,733 5.51 20.85 94
25 23-Jul 881.85 889.20 869.05 878.35 875.99 -2.12 25,346.24 395,557 4.73 205,800 4.75 18.03 81
26 22-Jul 895.00 901.25 880.00 897.40 893.29 1.31 25,895.96 497,043 5.94 259,714 5.99 23.20 102
27 21-Jul 866.00 892.00 860.20 885.80 879.90 2.48 25,561.23 511,034 6.10 279,191 6.44 24.57 109
28 18-Jul 866.00 875.25 861.40 864.35 866.04 0.02 24,942.25 456,088 5.45 289,080 6.67 25.04 113
29 17-Jul 871.95 882.00 858.00 864.15 867.76 -0.94 24,936.48 382,665 4.57 219,822 5.07 19.08 86
30 16-Jul 869.00 878.00 861.20 872.35 870.85 0.89 25,173.10 357,343 4.27 138,630 3.20 12.07 54
31 15-Jul 855.50 868.00 852.50 864.65 859.95 1.72 24,950.91 457,974 5.47 282,854 6.52 24.32 111
32 14-Jul 844.95 854.60 838.00 850.05 845.73 0.68 24,529.60 264,256 3.16 129,308 2.98 10.94 51
33 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
34 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
35 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
36 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
37 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
38 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
39 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
40 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
41 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
42 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
43 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
44 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
45 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
46 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
47 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
48 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
49 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
50 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
51 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
52 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
53 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
54 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
55 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
56 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
57 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
58 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
59 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
60 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
61 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
62 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
63 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
64 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
65 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
66 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
67 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

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