Stockint.com

Loading a wholistic market research tool


Research
Social

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: 39.13 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 02-Aug-2024 Bumper: -; Drift%: -
Industry: Capital Markets Face Value: 1 Low52 Price: 16.43 Barrier: -; Drift%: -
Basic Industry: Stockbroking & Allied Total Equity: 172,284,768 Low52 Date: 05-Jun-2024 SHP: 50.77 / 2.13 / 0.0 / 47.1
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 34.85 / 18.41 Month: 24.7 / 18.41 Week: 22.62 / 19.29 Day: 22.33 / 21.25 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 23.10 23.44 21.52 21.90 22.46 -1.93 377.30 343,555 2.53 195,978 3.97 0.44 0.24
2 03-Apr 21.46 22.33 21.25 22.33 22.15 4.98 384.71 135,845 1.00 49,387 1.00 0.11 0.06
3 02-Apr 21.50 21.87 20.98 21.27 21.34 -1.02 366.45 178,724 1.32 86,148 1.74 0.18 0.11
4 01-Apr 22.45 22.95 21.12 21.49 22.03 -1.92 370.24 385,647 2.84 235,708 4.77 0.52 0.29
5 28-Mar 21.22 22.62 21.16 21.91 22.07 1.67 377.48 701,238 5.16 449,497 9.10 0.99 0.56
6 27-Mar 20.82 22.60 20.60 21.55 21.57 0.05 371.27 1,041,544 7.67 656,144 13.29 1.42 0.82
7 26-Mar 21.30 21.79 19.72 21.54 20.67 3.76 371.10 1,504,016 11.07 1,025,420 20.76 2.12 1.28
8 25-Mar 20.76 20.76 20.22 20.76 20.72 4.95 357.66 483,885 3.56 414,071 8.38 0.86 0.52
9 24-Mar 19.30 19.78 19.29 19.78 19.68 4.99 340.78 315,490 2.32 234,833 4.75 0.46 0.29
10 21-Mar 19.39 19.53 18.70 18.84 18.99 -0.79 324.58 396,689 2.92 280,275 5.67 0.53 0.35
11 20-Mar 19.00 19.90 18.41 18.99 19.13 0.16 327.17 1,067,335 7.86 657,559 13.31 1.26 0.82
12 19-Mar 19.40 19.74 18.75 18.96 19.12 0.85 326.65 554,597 4.08 363,134 7.35 0.69 0.45
13 18-Mar 19.70 19.70 18.60 18.80 18.98 -1.05 323.90 755,552 5.56 572,214 11.59 1.09 0.71
14 17-Mar 20.25 20.25 18.85 19.00 19.53 -4.09 327.00 977,985 7.20 648,949 13.14 1.27 0.81
15 13-Mar 19.86 20.49 19.45 19.81 19.80 -3.27 341.30 917,626 6.75 564,754 11.44 1.12 0.70
16 12-Mar 21.30 21.71 20.39 20.48 20.73 -4.61 352.84 699,759 5.15 514,048 10.41 1.07 0.64
17 11-Mar 22.85 22.85 21.47 21.47 21.48 -5.00 369.90 415,769 3.06 263,982 5.35 0.57 0.33
18 10-Mar 24.40 24.70 22.60 22.60 22.93 -5.00 389.36 387,164 2.85 212,981 4.31 0.49 0.27
19 07-Mar 22.73 23.80 22.72 23.79 23.49 4.66 409.87 390,808 2.88 248,090 5.02 0.58 0.31
20 06-Mar 22.58 23.10 22.25 22.73 22.85 3.32 391.60 309,684 2.28 228,911 4.63 0.52 0.29
21 05-Mar 20.99 22.03 20.99 22.00 21.88 4.81 379.00 212,870 1.57 166,589 3.37 0.36 0.21
22 04-Mar 19.46 21.30 19.46 20.99 20.66 3.45 361.63 496,785 3.66 281,986 5.71 0.58 0.35
23 03-Mar 21.36 21.70 20.29 20.29 20.42 -5.01 349.57 247,669 1.82 122,174 2.47 0.25 0.15
24 28-Feb 20.85 21.48 20.66 21.36 20.91 -1.79 368.00 416,633 3.07 254,803 5.16 0.53 0.32
25 27-Feb 22.80 23.01 21.75 21.75 21.93 -5.02 374.72 242,357 1.78 156,751 3.17 0.34 0.20
26 25-Feb 24.29 24.62 22.51 22.90 23.33 -2.35 394.53 504,856 3.72 259,977 5.26 0.61 0.32
27 24-Feb 22.93 23.45 21.71 23.45 23.06 4.97 404.01 423,274 3.12 318,523 6.45 0.73 0.40
28 21-Feb 21.60 22.41 20.40 22.34 21.82 4.64 384.88 331,883 2.44 213,148 4.32 0.47 0.27
29 20-Feb 20.50 21.39 19.60 21.35 20.86 4.76 367.83 770,283 5.67 578,057 11.70 1.21 0.72
30 19-Feb 20.38 22.01 20.38 20.38 20.84 -5.03 351.12 647,123 4.76 467,797 9.47 0.97 0.58
31 18-Feb 22.30 22.30 21.46 21.46 21.90 -5.00 369.72 292,801 2.16 288,193 5.84 0.63 0.36
32 17-Feb 23.39 23.39 22.59 22.59 22.62 -5.00 389.19 280,248 2.06 225,155 4.56 0.51 0.28
33 14-Feb 25.00 25.11 23.78 23.78 23.86 -5.03 409.69 208,518 1.53 190,669 3.86 0.45 0.24
34 13-Feb 25.31 26.40 25.04 25.04 25.25 -5.01 431.40 209,727 1.54 141,058 2.86 0.36 0.18
35 12-Feb 27.75 27.90 26.36 26.36 26.45 -5.01 454.14 91,217 0.67 79,211 1.60 0.21 0.10
36 11-Feb 29.06 29.20 27.74 27.75 28.36 -4.97 478.09 110,800 0.82 99,379 2.01 0.28 0.12
37 10-Feb 31.40 31.70 29.20 29.20 29.61 -5.01 503.07 114,978 0.85 88,162 1.79 0.26 0.11
38 07-Feb 29.49 30.85 28.54 30.74 30.16 4.59 529.60 113,469 0.84 0 0.00 0.00 0.14
39 06-Feb 30.58 30.59 29.38 29.39 29.92 -4.98 506.34 61,918 0.46 0 0.00 0.00 0.08
40 05-Feb 30.90 30.93 29.51 30.93 30.90 4.99 532.88 428,131 3.15 0 0.00 0.00 0.53
41 04-Feb 28.06 29.46 27.50 29.46 29.18 4.99 507.55 98,367 0.72 0 0.00 0.00 0.12
42 03-Feb 28.81 30.00 28.06 28.06 28.97 -5.01 483.43 166,976 1.23 0 0.00 0.00 0.21
43 01-Feb 30.80 30.80 28.19 29.54 29.30 -0.47 508.93 23,691 0.17 0 0.00 0.00 0.03
44 31-Jan 31.44 31.44 28.80 29.68 29.44 -0.93 511.34 210,034 1.55 0 0.00 0.00 0.26
45 30-Jan 31.10 31.10 29.36 29.96 30.28 -0.70 516.17 34,771 0.26 0 0.00 0.00 0.04
46 29-Jan 29.70 30.50 28.32 30.17 29.67 1.58 519.78 69,019 0.51 0 0.00 0.00 0.09
47 28-Jan 29.76 31.75 29.70 29.70 29.77 -5.02 511.69 55,739 0.41 0 0.00 0.00 0.07
48 27-Jan 32.92 32.92 31.27 31.27 31.47 -5.01 538.73 31,680 0.23 0 0.00 0.00 0.04
49 24-Jan 34.25 34.25 32.92 32.92 33.29 -2.02 567.16 67,687 0.50 0 0.00 0.00 0.08
50 23-Jan 33.96 33.96 33.60 33.60 33.93 0.89 578.88 70,513 0.52 0 0.00 0.00 0.09
51 22-Jan 32.65 33.30 32.64 33.30 32.78 1.95 573.71 78,773 0.58 0 0.00 0.00 0.10
52 21-Jan 33.98 33.98 32.65 32.65 33.53 -2.05 562.51 207,218 1.53 0 0.00 0.00 0.26
53 20-Jan 32.67 33.32 32.67 33.32 33.32 1.95 574.05 482,787 3.55 0 0.00 0.00 0.60
54 17-Jan 32.03 32.67 31.79 32.67 32.38 1.96 562.85 83,796 0.62 0 0.00 0.00 0.10
55 16-Jan 32.03 32.03 32.03 32.03 32.03 1.94 551.83 89,829 0.66 0 0.00 0.00 0.11
56 15-Jan 31.41 31.70 31.41 31.41 31.43 -1.88 541.15 37,591 0.28 0 0.00 0.00 0.05
57 14-Jan 31.58 32.50 31.58 32.00 31.95 -0.72 551.00 47,097 0.35 0 0.00 0.00 0.06
58 13-Jan 32.23 33.00 32.23 32.23 32.33 -2.05 555.27 195,688 1.44 0 0.00 0.00 0.24
59 10-Jan 31.97 32.89 31.97 32.89 32.34 1.40 566.64 96,427 0.71 0 0.00 0.00 0.12
60 09-Jan 33.76 33.76 32.43 32.43 33.26 -2.07 558.72 208,468 1.53 0 0.00 0.00 0.26
61 08-Jan 32.40 33.10 32.40 33.10 32.43 0.09 570.26 564,425 4.15 0 0.00 0.00 0.70
62 07-Jan 33.16 33.16 33.07 33.07 33.08 -2.06 569.75 1,649,824 12.14 0 0.00 0.00 2.06
63 06-Jan 34.85 34.85 33.75 33.75 34.67 -1.24 581.46 430,025 3.17 0 0.00 0.00 0.54
64 03-Jan 33.50 34.17 33.50 34.17 33.76 1.96 588.70 191,980 1.41 0 0.00 0.00 0.24
65 02-Jan 33.51 33.51 33.50 33.50 33.50 0.00 577.15 230,213 1.69 0 0.00 0.00 0.29
66 01-Jan 32.82 33.50 32.82 33.50 33.38 0.03 577.15 273,285 2.01 0 0.00 0.00 0.34
67 31-Dec 33.20 33.50 33.20 33.49 33.44 0.72 576.98 315,504 2.32 0 0.00 0.00 0.39

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com