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: 35.54 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 02-Sep-2024 Bumper: -; Drift%: -
Industry: Capital Markets Face Value: 1; VWAP21: Low52 Price: 18.41 Barrier: 20.75; Drift%: -1.67
Basic Industry: Stockbroking & Allied Total Equity: 173,646,754 Low52 Date: 20-Mar-2025 SHP: 51.01 / 0.58 / 0.0 / 48.4
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 34.85 / 18.41 Month: 26.6 / 20.1 Week: 20.96 / 19.92 Day: 20.79 / 20.15 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 20.22 20.79 20.15 20.41 20.34 0.99 354.41 49,315 1.24 34,887 1.38 0.07 4
2 26-Aug 20.96 21.15 20.00 20.21 20.49 -3.58 350.94 89,801 2.26 60,811 2.41 0.12 7
3 25-Aug 21.77 22.04 20.80 20.96 21.43 -1.13 363.96 119,623 3.01 86,532 3.43 0.19 10
4 22-Aug 21.75 21.75 20.98 21.20 21.26 -1.17 368.13 110,120 2.77 74,842 2.97 0.16 9
5 21-Aug 20.39 21.88 20.10 21.45 20.96 6.98 372.47 452,359 11.39 299,669 11.88 0.63 36
6 20-Aug 20.27 20.29 19.89 20.05 20.07 0.91 348.16 111,064 2.80 82,236 3.26 0.17 10
7 19-Aug 20.48 20.48 19.65 19.87 19.93 -1.05 345.04 154,100 3.88 97,942 3.88 0.20 12
8 18-Aug 20.13 20.50 20.05 20.08 20.33 0.15 348.68 65,254 1.64 52,531 2.08 0.11 6
9 14-Aug 20.00 20.29 20.00 20.05 20.08 0.25 348.16 75,828 1.91 56,907 2.26 0.11 7
10 13-Aug 20.06 20.75 19.92 20.00 20.14 -0.94 347.00 122,595 3.09 95,805 3.80 0.19 11
11 12-Aug 20.61 20.74 20.05 20.19 20.35 -1.99 350.59 164,286 4.14 142,745 5.66 0.29 17
12 11-Aug 20.61 20.96 20.35 20.60 20.70 -1.06 357.71 145,438 3.66 94,803 3.76 0.20 12
13 08-Aug 21.40 21.55 20.61 20.82 21.02 -1.00 361.53 76,496 1.93 50,404 2.00 0.11 6
14 07-Aug 21.90 21.90 20.94 21.03 21.14 -2.05 365.18 82,259 2.07 56,328 2.23 0.12 7
15 06-Aug 21.60 22.00 20.60 21.47 21.32 1.61 372.82 249,710 6.29 158,126 6.27 0.34 19
16 05-Aug 21.86 21.86 21.10 21.13 21.24 -0.70 366.92 167,682 4.22 126,025 5.00 0.27 15
17 04-Aug 21.19 21.55 21.10 21.28 21.26 -1.07 369.52 79,360 2.00 55,008 2.18 0.12 7
18 01-Aug 21.60 22.11 21.28 21.51 21.82 0.66 373.51 75,563 1.90 49,119 1.95 0.11 6
19 31-Jul 21.50 22.34 20.93 21.37 21.46 -1.02 371.08 161,189 4.06 99,873 3.96 0.21 12
20 30-Jul 21.61 22.89 21.28 21.59 21.74 0.51 374.90 101,019 2.54 57,740 2.29 0.13 7
21 29-Jul 22.98 23.00 21.00 21.48 21.57 -1.78 372.99 519,650 13.08 351,221 13.93 0.76 43
22 28-Jul 21.95 22.39 21.41 21.87 22.02 1.34 379.77 188,160 4.74 105,697 4.19 0.23 13
23 25-Jul 22.01 22.14 21.05 21.58 21.75 -1.95 374.73 242,464 6.10 149,991 5.95 0.33 18
24 24-Jul 21.68 22.50 21.03 22.01 21.61 2.80 382.20 210,295 5.29 155,293 6.16 0.34 19
25 23-Jul 21.20 21.60 20.73 21.41 21.25 2.00 371.78 193,777 4.88 92,564 3.67 0.20 11
26 22-Jul 20.80 21.80 20.10 20.99 20.95 -0.43 364.48 270,230 6.80 138,554 5.49 0.29 17
27 21-Jul 21.75 22.18 20.75 21.08 21.33 -3.08 366.05 410,350 10.33 225,973 8.96 0.48 27
28 18-Jul 22.40 22.51 21.41 21.75 21.85 -1.49 377.68 247,017 6.22 149,829 5.94 0.33 18
29 17-Jul 22.35 22.70 21.90 22.08 22.23 -0.54 383.41 101,769 2.56 54,863 2.18 0.12 7
30 16-Jul 22.85 23.00 22.01 22.20 22.54 -1.68 385.50 118,018 2.97 64,504 2.56 0.15 8
31 15-Jul 22.81 23.50 22.40 22.58 22.94 -1.78 392.09 223,735 5.63 140,348 5.57 0.32 17
32 14-Jul 22.70 23.58 22.50 22.99 23.02 -0.22 399.21 268,381 6.76 134,755 5.34 0.31 16
33 11-Jul 23.06 23.73 22.50 23.04 23.09 -1.62 400.08 153,756 3.87 86,813 3.44 0.20 11
34 10-Jul 22.80 23.71 22.80 23.42 23.30 2.40 406.68 187,346 4.72 140,085 5.55 0.33 17
35 09-Jul 23.37 23.54 22.71 22.87 23.08 -1.38 397.13 84,520 2.13 49,510 1.96 0.11 6
36 08-Jul 23.45 24.95 22.50 23.19 23.33 -0.60 402.69 223,495 5.63 118,639 4.70 0.28 14
37 07-Jul 23.61 24.25 23.06 23.33 23.50 -2.26 405.12 213,642 5.38 127,166 5.04 0.30 15
38 04-Jul 23.92 24.47 23.60 23.87 23.91 -0.17 414.49 127,965 3.22 67,429 2.67 0.16 8
39 03-Jul 24.55 25.69 23.75 23.91 24.32 -3.16 415.19 155,174 3.91 75,947 3.01 0.18 9
40 02-Jul 25.40 26.60 24.40 24.69 25.09 -1.36 428.73 433,476 10.91 188,314 7.47 0.47 23
41 01-Jul 25.65 25.93 24.64 25.03 25.12 -1.46 434.64 680,550 17.13 288,028 11.42 0.72 35
42 30-Jun 22.99 26.12 22.98 25.40 24.99 11.85 441.06 2,762,252 69.53 1,129,812 44.80 2.82 137
43 27-Jun 20.40 23.64 19.99 22.71 22.28 13.27 394.35 2,160,392 54.38 1,005,473 39.87 2.24 123
44 26-Jun 20.70 20.75 19.77 20.05 20.12 -4.16 348.16 380,273 9.57 261,111 10.35 0.53 32
45 25-Jun 20.02 21.90 19.90 20.92 20.67 4.97 363.27 666,164 16.77 267,289 10.60 0.55 33
46 24-Jun 20.06 20.76 19.70 19.93 20.12 -0.65 346.08 309,817 7.80 188,062 7.46 0.38 23
47 23-Jun 20.10 20.45 20.00 20.06 20.11 -2.38 348.34 144,669 3.64 92,701 3.68 0.19 11
48 20-Jun 19.20 21.00 19.20 20.55 20.24 5.60 356.84 365,267 9.19 219,718 8.71 0.44 27
49 19-Jun 20.26 20.31 19.33 19.46 19.63 -2.89 337.92 135,268 3.40 80,245 3.18 0.16 10
50 18-Jun 21.00 21.19 19.90 20.04 20.33 -3.05 347.99 311,651 7.84 161,650 6.41 0.33 20
51 17-Jun 20.90 21.09 20.22 20.67 20.69 -0.34 358.93 147,809 3.72 84,194 3.34 0.17 10
52 16-Jun 21.55 23.00 20.41 20.74 21.26 -2.12 360.14 333,837 8.40 156,331 6.20 0.33 19
53 13-Jun 21.11 21.83 20.73 21.19 21.24 -0.75 367.96 182,401 4.59 101,502 4.02 0.22 12
54 12-Jun 21.31 22.40 21.12 21.35 21.75 -0.42 370.74 309,418 7.79 149,758 5.94 0.33 18
55 11-Jun 21.70 22.48 20.86 21.44 21.65 -0.33 372.30 387,996 9.77 214,782 8.52 0.47 26
56 10-Jun 21.70 21.74 21.08 21.51 21.47 0.47 373.51 179,316 4.51 116,299 4.61 0.25 14
57 09-Jun 20.70 22.31 20.55 21.41 21.48 5.00 371.78 588,435 14.81 322,545 12.79 0.69 39
58 06-Jun 20.15 20.88 19.89 20.39 20.39 2.51 354.07 271,403 6.83 144,408 5.73 0.29 18
59 05-Jun 19.85 20.44 19.59 19.89 19.96 -0.50 345.38 142,998 3.60 82,617 3.28 0.16 10
60 04-Jun 20.55 20.59 19.94 19.99 20.09 -1.48 347.12 103,407 2.60 81,093 3.22 0.16 10
61 03-Jun 20.66 20.99 20.11 20.29 20.49 -1.79 352.33 155,420 3.91 88,964 3.53 0.18 11
62 02-Jun 20.60 21.31 20.34 20.66 20.83 0.29 358.75 86,501 2.18 51,215 2.03 0.11 6
63 30-May 20.50 20.74 20.25 20.60 20.55 1.68 357.71 39,726 1.00 25,218 1.00 0.05 3
64 29-May 20.44 20.78 20.02 20.26 20.39 0.40 351.81 173,974 4.38 90,223 3.58 0.18 11
65 28-May 20.40 20.68 19.91 20.18 20.32 0.10 350.42 290,523 7.31 167,232 6.63 0.34 20
66 27-May 21.38 21.38 19.91 20.16 20.44 -4.27 350.07 312,464 7.87 205,508 8.15 0.42 25
67 26-May 21.32 21.90 20.95 21.06 21.41 -1.22 365.70 137,532 3.46 106,002 4.20 0.23 13

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com