Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ALMONDZ, Almondz Global Securities Limited, INE326B01035, Listing: 16-Jun-2008

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 2 High52 Price: 34.85 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 06-Jan-2025 Bumper: -; Drift%: -
Industry: Capital Markets Face Value: 1; VWAP21: Low52 Price: 15.0 Barrier: 17.18; Drift%: -12.51
Basic Industry: Stockbroking & Allied Total Equity: 173,646,754 Low52 Date: 10-Dec-2025 SHP: 51.18 / 0.29 / 0.0 / 48.52
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 34.85 / 18.41 Month: 19.88 / 16.66 Week: 19.39 / 16.66 Day: 15.87 / 15.25 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 16-Dec 15.87 15.87 15.25 15.27 15.43 -1.23 265.16 110,743 4.04 90,277 4.19 0.14 11
2 15-Dec 15.50 15.83 15.35 15.46 15.51 -1.90 268.46 146,772 5.35 126,511 5.87 0.20 15
3 12-Dec 15.60 16.01 15.34 15.76 15.73 1.55 273.67 85,760 3.13 61,784 2.87 0.10 7
4 11-Dec 15.63 15.71 15.10 15.52 15.37 1.31 269.50 78,202 2.85 59,617 2.77 0.09 7
5 10-Dec 15.92 16.59 15.00 15.32 15.48 -4.43 266.03 268,318 9.78 182,984 8.49 0.28 22
6 09-Dec 16.85 16.85 15.80 16.03 16.19 -2.91 278.36 123,663 4.51 105,319 4.89 0.17 13
7 08-Dec 16.71 17.18 16.30 16.51 16.69 -2.13 286.69 86,837 3.16 67,952 3.15 0.11 8
8 05-Dec 17.38 17.45 16.66 16.87 17.00 -1.80 292.94 91,052 3.32 63,484 2.95 0.00 8
9 04-Dec 16.80 17.38 16.80 17.18 17.24 1.18 298.33 52,199 1.90 38,860 1.80 0.07 5
10 03-Dec 17.70 17.70 16.95 16.98 17.13 -2.80 294.85 102,001 3.72 86,839 4.03 0.15 10
11 02-Dec 18.18 18.64 17.26 17.47 17.91 -0.57 303.36 112,217 4.09 79,134 3.67 0.14 9
12 01-Dec 18.09 18.09 17.15 17.57 17.59 -3.57 305.10 224,109 8.17 158,942 7.38 0.28 19
13 28-Nov 16.75 19.39 16.75 18.22 18.25 8.71 316.38 955,386 34.81 306,457 14.22 0.56 36
14 27-Nov 17.01 17.18 16.66 16.76 16.88 -1.53 291.03 48,879 1.78 40,684 1.89 0.07 5
15 26-Nov 17.10 17.17 16.80 17.02 17.01 0.18 295.55 27,442 1.00 21,547 1.00 0.04 3
16 25-Nov 17.03 17.27 16.92 16.99 17.02 -0.18 295.03 63,615 2.32 56,169 2.61 0.10 7
17 24-Nov 16.90 18.40 16.77 17.02 17.13 0.71 295.55 161,503 5.89 112,970 5.24 0.19 13
18 21-Nov 16.85 17.34 16.80 16.90 17.04 -0.94 293.46 117,303 4.27 105,347 4.89 0.18 13
19 20-Nov 17.27 17.59 17.01 17.06 17.34 -1.67 296.24 76,424 2.78 60,455 2.81 0.10 7
20 19-Nov 17.59 17.65 17.09 17.35 17.30 -0.34 301.28 93,390 3.40 68,146 3.16 0.12 8
21 18-Nov 17.83 17.83 17.18 17.41 17.38 -0.29 302.32 74,329 2.71 46,597 2.16 0.08 6
22 17-Nov 17.71 18.30 16.72 17.46 17.38 -2.95 303.19 542,846 19.78 393,928 18.28 0.68 47
23 14-Nov 17.63 18.28 17.51 17.99 17.78 0.62 312.39 54,698 1.99 34,578 1.60 0.06 4
24 13-Nov 18.28 18.28 17.75 17.88 17.91 -0.89 310.48 49,550 1.81 39,894 1.85 0.07 5
25 12-Nov 18.55 18.65 17.91 18.04 18.21 -2.64 313.26 64,863 2.36 44,097 2.05 0.08 5
26 11-Nov 18.48 19.06 17.40 18.53 18.28 3.58 321.77 179,283 6.53 116,001 5.38 0.21 14
27 10-Nov 17.83 18.79 17.83 17.89 18.16 -2.19 310.65 54,265 1.98 38,714 1.80 0.07 5
28 07-Nov 17.91 18.88 17.82 18.29 18.06 3.10 317.60 117,942 4.30 91,543 4.25 0.17 11
29 06-Nov 17.91 18.24 17.50 17.74 17.68 -0.84 308.05 82,244 3.00 52,871 2.45 0.09 6
30 04-Nov 19.17 19.17 17.71 17.89 18.32 -3.82 310.65 60,333 2.20 37,200 1.73 0.07 4
31 03-Nov 19.88 19.88 18.36 18.60 19.11 -2.72 322.98 182,199 6.64 129,536 6.01 0.25 15
32 31-Oct 18.25 19.77 18.08 19.12 19.25 6.76 332.01 736,099 26.82 442,522 20.54 0.85 53
33 30-Oct 17.26 18.38 17.01 17.91 17.68 5.23 311.00 217,223 7.92 172,492 8.01 0.30 21
34 29-Oct 17.29 17.29 17.00 17.02 17.12 0.59 295.55 127,432 4.64 99,619 4.62 0.17 12
35 28-Oct 17.30 17.40 16.80 16.92 17.08 -0.59 293.81 98,890 3.60 78,698 3.65 0.13 9
36 27-Oct 17.16 17.30 16.80 17.02 17.06 0.59 295.55 136,677 4.98 103,766 4.82 0.18 12
37 24-Oct 16.81 17.14 16.72 16.92 16.93 -0.53 293.81 89,596 3.26 69,995 3.25 0.12 8
38 23-Oct 17.32 17.76 16.95 17.01 17.15 -1.79 295.37 121,282 4.42 99,249 4.61 0.17 12
39 21-Oct 17.44 17.44 17.13 17.32 17.33 1.23 300.76 35,858 1.31 33,695 1.56 0.06 4
40 20-Oct 17.40 17.46 17.01 17.11 17.14 0.35 297.11 119,225 4.34 102,813 4.77 0.18 12
41 17-Oct 17.40 17.76 17.02 17.05 17.17 -0.81 296.07 48,726 1.78 36,627 1.70 0.06 4
42 16-Oct 18.99 18.99 17.10 17.19 17.50 0.23 298.50 101,376 3.69 58,567 2.72 0.10 7
43 15-Oct 17.77 17.77 16.61 17.15 17.15 0.65 297.80 164,053 5.98 130,689 6.07 0.22 16
44 14-Oct 17.90 18.01 17.00 17.04 17.37 -5.12 295.89 236,378 8.61 183,436 8.51 0.32 22
45 13-Oct 17.50 18.09 17.37 17.96 17.63 3.40 311.87 239,835 8.74 193,229 8.97 0.34 23
46 10-Oct 17.51 18.39 17.05 17.37 17.57 -3.45 301.62 784,887 28.60 643,185 29.85 1.13 77
47 09-Oct 18.30 18.78 17.80 17.99 18.15 -2.02 312.39 140,380 5.12 125,105 5.81 0.23 15
48 08-Oct 18.90 19.00 18.20 18.36 18.46 -1.40 318.82 67,979 2.48 43,561 2.02 0.08 5
49 07-Oct 18.98 19.21 18.51 18.62 18.75 -1.90 323.33 89,359 3.26 71,562 3.32 0.13 9
50 06-Oct 19.31 19.56 18.81 18.98 19.19 -0.11 329.58 136,829 4.99 113,239 5.26 0.22 13
51 03-Oct 18.45 19.49 18.45 19.00 18.92 3.77 329.00 176,679 6.44 149,968 6.96 0.28 18
52 01-Oct 18.20 18.48 18.00 18.31 18.20 2.29 317.95 178,775 6.51 144,720 6.72 0.26 17
53 30-Sep 17.82 18.10 17.26 17.90 17.72 2.17 310.83 83,369 3.04 57,838 2.68 0.10 7
54 29-Sep 18.30 18.59 17.25 17.52 17.87 -2.50 304.23 176,802 6.44 120,220 5.58 0.21 14
55 26-Sep 19.26 19.64 17.50 17.97 18.52 -6.70 312.04 469,666 17.11 346,572 16.08 0.64 41
56 25-Sep 19.80 20.00 19.06 19.26 19.56 -1.88 334.44 99,891 3.64 56,967 2.64 0.11 7
57 24-Sep 19.74 19.90 19.45 19.63 19.67 -0.51 340.87 101,301 3.69 76,369 3.54 0.15 9
58 23-Sep 19.82 20.25 19.70 19.73 19.90 -1.15 342.61 99,551 3.63 83,182 3.86 0.17 10
59 22-Sep 19.81 20.39 19.81 19.96 20.04 -0.89 346.60 141,018 5.14 112,200 5.21 0.22 13
60 19-Sep 20.40 20.40 20.02 20.14 20.24 -0.15 349.72 90,262 3.29 67,651 3.14 0.14 8
61 18-Sep 20.39 20.39 19.98 20.17 20.17 0.55 350.25 116,924 4.26 87,900 4.08 0.18 10
62 17-Sep 20.25 20.70 20.00 20.06 20.24 -0.20 348.34 231,899 8.45 142,786 6.63 0.29 17
63 16-Sep 20.17 20.79 19.92 20.10 20.26 -0.35 349.03 180,692 6.58 104,658 4.86 0.21 12
64 15-Sep 20.72 20.97 20.01 20.17 20.36 -0.69 350.25 264,243 9.63 187,949 8.72 0.38 22
65 12-Sep 21.35 22.10 20.00 20.31 21.10 -4.74 352.68 552,019 20.12 258,151 11.98 0.54 31
66 11-Sep 21.60 21.67 21.06 21.32 21.30 0.61 370.21 154,683 5.64 112,621 5.23 0.24 13
67 10-Sep 21.56 21.98 21.00 21.19 21.39 0.24 367.96 384,014 13.99 291,810 13.54 0.62 35

Similar Stocks: IIFLCAPS    SHAREINDIA    5PAISA    ALMONDZ    ARIHANTCAP    BIRLAMONEY    DBSTOCKBRO    DOLATALGO    EMKAY    GEOJITFSL    HYBRIDFIN    INDBANK    INDOTHAI    INVENTURE    KHANDSE    MASTERTR    MONARCH    ONELIFECAP    SMCGLOBAL    STEELCITY    360ONE    ANGELONE    MOTILALOFS    NUVAMA    DAMCAPITAL    ARSSBL    SYSTMTXC   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com