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: 27.93 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 21-Apr-2025 Bumper: -; Drift%: -
Industry: Capital Markets Face Value: 1; VWAP21: Low52 Price: 10.68 Barrier: 12.1; Drift%: 8.82
Basic Industry: Stockbroking & Allied Total Equity: 173,646,754 Low52 Date: 30-Mar-2026 SHP: 51.18 / 0.06 / 0.0 / 48.76
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 34.85 / 18.41 Month: 19.05 / 14.41 Week: 16.9 / 15.27 Day: 13.44 / 12.96 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 13.44 13.44 12.96 13.27 13.20 -0.90 230.43 59,663 2.05 32,438 1.49 0.04 4
2 06-Apr 12.15 13.89 11.93 13.39 12.72 12.81 232.51 402,780 13.86 310,231 14.28 0.39 37
3 02-Apr 11.90 12.09 11.52 11.87 11.78 -0.75 206.12 58,069 2.00 32,004 1.47 0.04 4
4 01-Apr 11.79 12.10 11.64 11.96 11.98 5.56 207.68 159,002 5.47 114,113 5.25 0.14 13
5 30-Mar 13.39 13.39 10.68 11.33 11.86 -8.85 196.74 213,959 7.36 134,307 6.18 0.16 16
6 27-Mar 13.80 13.80 12.35 12.43 12.70 -7.58 215.84 338,325 11.64 291,843 13.44 0.37 34
7 25-Mar 13.35 14.00 13.21 13.45 13.47 -0.37 233.55 1,272,583 43.79 1,227,797 56.52 1.65 145
8 24-Mar 14.40 14.40 13.36 13.50 13.75 -0.95 234.42 577,971 19.89 562,457 25.89 0.77 66
9 23-Mar 14.22 14.84 13.60 13.63 13.72 -4.75 236.68 110,825 3.81 80,385 3.70 0.11 9
10 20-Mar 13.70 15.60 13.70 14.31 14.17 4.84 248.49 645,048 22.20 609,616 28.06 0.86 72
11 19-Mar 14.00 14.37 13.26 13.65 14.10 -2.08 237.03 241,638 8.32 191,236 8.80 0.27 23
12 18-Mar 14.15 15.11 13.46 13.94 14.54 -1.34 242.06 1,418,973 48.83 1,351,875 62.24 1.97 160
13 17-Mar 14.00 14.44 13.99 14.13 14.19 2.91 245.36 109,122 3.76 67,996 3.13 0.10 8
14 16-Mar 14.39 14.39 13.38 13.73 13.74 -1.58 238.42 202,266 6.96 175,557 8.08 0.24 21
15 13-Mar 14.11 14.39 13.50 13.95 13.71 -2.24 242.24 1,454,693 50.06 1,422,466 65.49 1.95 168
16 12-Mar 14.06 14.58 14.06 14.27 14.33 0.35 247.79 41,659 1.43 25,087 1.15 0.04 3
17 11-Mar 14.80 14.80 14.10 14.22 14.36 -3.27 246.93 160,761 5.53 130,420 6.00 0.19 15
18 10-Mar 14.21 15.00 14.21 14.70 14.45 3.45 255.26 160,507 5.52 107,068 4.93 0.15 13
19 09-Mar 14.10 14.73 14.00 14.21 14.24 -3.99 246.75 59,534 2.05 37,414 1.72 0.05 4
20 06-Mar 14.95 15.61 14.40 14.80 15.05 2.78 257.00 125,256 4.31 83,599 3.85 0.13 10
21 05-Mar 15.22 15.22 14.30 14.40 14.66 -0.55 250.05 29,057 1.00 23,765 1.09 0.03 3
22 04-Mar 14.65 14.93 14.15 14.48 14.59 -4.30 251.44 142,931 4.92 115,181 5.30 0.17 14
23 02-Mar 15.12 15.95 14.56 15.13 15.24 -6.14 262.73 128,607 4.43 107,528 4.95 0.16 13
24 27-Feb 16.10 16.62 16.10 16.12 16.38 -0.06 279.92 71,881 2.47 53,336 2.46 0.09 6
25 26-Feb 15.89 16.90 15.89 16.13 16.35 1.32 280.09 207,424 7.14 139,398 6.42 0.23 16
26 25-Feb 16.00 16.25 15.70 15.92 15.98 -0.44 276.45 98,106 3.38 83,552 3.85 0.13 10
27 24-Feb 16.02 16.35 15.85 15.99 16.08 1.01 277.66 97,176 3.34 71,297 3.28 0.11 8
28 23-Feb 15.60 16.25 15.27 15.83 15.86 2.86 274.88 300,327 10.34 239,815 11.04 0.38 28
29 20-Feb 14.80 15.49 14.80 15.39 15.32 3.71 267.24 87,144 3.00 59,119 2.72 0.09 7
30 19-Feb 15.76 15.76 14.80 14.84 15.20 -3.07 257.69 202,519 6.97 138,668 6.38 0.21 16
31 18-Feb 15.02 15.77 14.89 15.31 15.35 1.46 265.85 69,039 2.38 45,678 2.10 0.07 5
32 17-Feb 15.19 15.69 14.55 15.09 15.31 -0.66 262.03 35,652 1.23 21,721 1.00 0.03 3
33 16-Feb 15.26 15.77 15.00 15.19 15.34 -3.86 263.77 67,846 2.33 52,056 2.40 0.08 6
34 13-Feb 15.30 16.10 15.30 15.80 15.80 -0.44 274.36 93,334 3.21 58,461 2.69 0.09 7
35 12-Feb 16.10 16.79 15.57 15.87 16.15 4.41 275.58 268,661 9.25 152,221 7.01 0.25 18
36 11-Feb 15.05 15.62 14.26 15.20 15.19 1.81 263.94 191,175 6.58 99,160 4.56 0.15 12
37 10-Feb 14.75 15.20 14.70 14.93 14.89 1.63 259.25 59,296 2.04 43,157 1.99 0.06 5
38 09-Feb 14.95 14.95 14.33 14.69 14.64 4.11 255.09 40,416 1.39 29,347 1.35 0.04 3
39 06-Feb 14.43 14.70 14.01 14.11 14.22 -1.74 245.02 67,521 2.32 48,666 2.24 0.07 6
40 05-Feb 14.63 14.95 14.28 14.36 14.52 -1.85 249.36 78,718 2.71 68,648 3.16 0.10 8
41 04-Feb 14.12 15.00 14.12 14.63 14.69 2.59 254.05 63,690 2.19 44,629 2.05 0.07 5
42 03-Feb 15.49 15.49 13.98 14.26 14.33 0.78 247.62 111,363 3.83 68,593 3.16 0.10 8
43 02-Feb 14.70 14.70 13.61 14.15 14.15 -0.21 245.71 76,165 2.62 50,493 2.32 0.07 6
44 01-Feb 15.29 15.44 12.51 14.18 13.77 -2.94 246.23 359,388 12.37 159,355 7.34 0.22 19
45 30-Jan 14.62 15.21 14.55 14.61 14.91 -0.88 253.70 77,161 2.66 41,701 1.92 0.06 5
46 29-Jan 14.99 15.78 14.62 14.74 15.04 -0.07 255.96 242,728 8.35 145,894 6.72 0.22 17
47 28-Jan 14.32 15.30 14.32 14.75 14.95 3.29 256.13 163,685 5.63 86,597 3.99 0.13 10
48 27-Jan 14.80 15.20 14.10 14.28 14.54 -3.84 247.97 165,193 5.68 95,090 4.38 0.14 11
49 23-Jan 15.23 15.97 14.30 14.85 15.02 -5.11 257.87 259,382 8.93 160,889 7.41 0.24 19
50 22-Jan 15.50 17.48 14.84 15.65 15.87 -0.32 271.76 628,006 21.61 310,232 14.28 0.49 37
51 21-Jan 13.66 16.32 13.43 15.70 15.67 15.44 272.63 2,691,782 92.63 558,090 25.69 0.87 66
52 20-Jan 16.05 16.74 12.89 13.60 14.01 -15.58 236.16 827,834 28.49 533,098 24.54 0.75 63
53 19-Jan 16.48 16.48 15.99 16.11 16.21 -0.49 279.74 50,913 1.75 32,778 1.51 0.05 4
54 16-Jan 17.24 17.54 15.84 16.19 16.59 -6.09 281.13 602,304 20.73 338,325 15.58 0.56 40
55 14-Jan 17.30 17.80 17.01 17.24 17.28 0.52 299.37 108,077 3.72 84,661 3.90 0.15 10
56 13-Jan 18.40 18.40 16.76 17.15 17.20 -1.72 297.80 105,845 3.64 64,660 2.98 0.11 8
57 12-Jan 18.12 18.27 17.22 17.45 17.76 -1.75 303.01 76,541 2.63 56,044 2.58 0.10 7
58 09-Jan 18.40 18.46 17.30 17.76 17.95 -0.89 308.40 72,015 2.48 52,213 2.40 0.09 6
59 08-Jan 18.85 19.14 17.62 17.92 18.58 -3.66 311.17 107,462 3.70 82,431 3.79 0.15 10
60 07-Jan 18.82 18.95 18.41 18.60 18.69 -0.91 322.98 88,777 3.06 57,636 2.65 0.11 7
61 06-Jan 18.98 18.99 18.08 18.77 18.64 -0.42 325.93 136,464 4.70 84,304 3.88 0.16 10
62 05-Jan 18.50 19.00 18.01 18.85 18.56 0.91 327.32 248,051 8.54 150,596 6.93 0.28 18
63 02-Jan 18.01 18.90 18.01 18.68 18.67 2.92 324.37 188,723 6.49 159,760 7.35 0.30 19
64 01-Jan 17.25 19.28 17.25 18.15 18.42 2.54 315.17 642,242 22.10 562,635 25.90 1.04 67
65 31-Dec 18.01 18.15 17.50 17.70 17.77 -2.75 307.35 66,888 2.30 38,281 1.76 0.07 5
66 30-Dec 17.13 19.05 17.13 18.20 18.26 3.53 316.04 422,082 14.53 316,524 14.57 0.58 38
67 29-Dec 16.99 18.00 16.42 17.58 17.21 3.47 305.27 101,528 3.49 73,786 3.40 0.13 9

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