Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ANANDRATHI, Anand Rathi Wealth Limited, INE463V01026, Listing: 14-Dec-2021

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 2,849.1 Mkt_Cap Category: Small-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 18-Aug-2025 Bumper: 2,678.7; Drift%: 3.23
Industry: Capital Markets Face Value: 5; VWAP21: 2,716.11 Low52 Price: 1,594.0 Barrier: -; Drift%: -
Basic Industry: Financial Products Distributor Total Equity: 83,020,634 Low52 Date: 13-Mar-2025 SHP: 42.72 / 4.9 / 8.4 / 43.98
Q M W D
Trend Indicator
SiS14: 16
High/Low Price Quarter: 4,250.9 / 1,594.0 Month: 2,730.0 / 2,034.1 Week: 2,798.0 / 2,590.3 Day: 2,796.0 / 2,735.6 Sis67: 25
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 2,796.00 2,796.00 2,735.60 2,768.20 2,764.31 -1.20 22,981.77 72,550 1.79 32,945 1.58 9.11 9
2 26-Aug 2,795.00 2,822.00 2,747.50 2,801.70 2,786.58 -0.07 23,259.89 119,666 2.95 64,957 3.12 18.10 18
3 25-Aug 2,806.20 2,848.90 2,790.10 2,803.80 2,814.52 -0.09 23,277.33 75,061 1.85 38,794 1.86 10.92 11
4 22-Aug 2,822.60 2,822.60 2,781.00 2,806.20 2,801.46 -0.18 23,297.25 49,427 1.22 23,308 1.12 6.53 6
5 21-Aug 2,799.00 2,844.00 2,782.60 2,811.40 2,812.70 0.54 23,340.42 76,558 1.89 32,672 1.57 9.19 9
6 20-Aug 2,820.60 2,844.00 2,785.20 2,796.40 2,807.21 -0.94 23,215.89 95,152 2.34 48,063 2.31 13.49 13
7 19-Aug 2,789.30 2,835.00 2,760.00 2,822.80 2,815.18 1.21 23,435.06 118,977 2.93 59,169 2.84 16.66 16
8 18-Aug 2,763.00 2,849.10 2,718.00 2,789.10 2,801.31 2.90 23,155.29 239,516 5.90 100,873 4.85 28.26 28
9 14-Aug 2,767.10 2,767.10 2,668.10 2,710.40 2,705.06 -2.08 22,501.91 126,292 3.11 50,063 2.41 13.54 14
10 13-Aug 2,773.70 2,798.00 2,751.70 2,767.90 2,778.98 0.45 22,979.28 128,976 3.18 60,412 2.90 16.79 17
11 12-Aug 2,698.90 2,783.80 2,678.70 2,755.60 2,752.45 2.30 22,877.17 377,517 9.30 126,506 6.08 34.82 35
12 11-Aug 2,590.30 2,714.80 2,590.30 2,693.60 2,681.45 4.09 22,362.44 381,750 9.40 118,633 5.70 31.81 35
13 08-Aug 2,612.00 2,612.00 2,540.00 2,587.80 2,580.58 -0.43 21,484.08 76,076 1.87 36,191 1.74 9.34 11
14 07-Aug 2,612.50 2,625.80 2,570.10 2,599.10 2,593.99 -1.20 21,577.89 64,998 1.60 25,936 1.25 6.73 8
15 06-Aug 2,635.80 2,640.00 2,581.30 2,630.70 2,616.11 -0.27 21,840.24 77,132 1.90 34,162 1.64 8.94 10
16 05-Aug 2,650.00 2,690.00 2,627.00 2,637.70 2,645.30 -0.44 21,898.35 65,961 1.62 29,162 1.40 7.71 9
17 04-Aug 2,600.00 2,678.90 2,596.10 2,649.30 2,652.17 1.85 21,994.66 141,592 3.49 53,986 2.59 14.32 16
18 01-Aug 2,645.00 2,648.50 2,569.70 2,601.10 2,615.23 -1.68 21,594.50 96,658 2.38 42,574 2.05 11.13 13
19 31-Jul 2,640.00 2,700.00 2,608.10 2,645.60 2,653.10 -0.97 21,963.94 112,764 2.78 48,688 2.34 12.92 14
20 30-Jul 2,696.00 2,730.00 2,659.80 2,671.40 2,685.78 -0.63 22,178.13 141,168 3.48 70,130 3.37 18.84 21
21 29-Jul 2,650.00 2,695.00 2,635.10 2,688.30 2,674.74 1.69 22,318.44 150,556 3.71 73,681 3.54 19.71 22
22 28-Jul 2,600.00 2,684.00 2,584.10 2,643.60 2,645.06 1.83 21,947.33 236,175 5.82 103,160 4.96 27.29 31
23 25-Jul 2,630.00 2,643.90 2,582.10 2,596.20 2,611.49 -1.33 21,553.82 122,309 3.01 55,615 2.67 14.52 16
24 24-Jul 2,688.90 2,689.80 2,592.90 2,631.20 2,629.20 -2.06 21,844.39 166,197 4.09 61,857 2.97 16.26 18
25 23-Jul 2,650.00 2,698.20 2,616.60 2,686.50 2,664.64 1.55 22,303.49 234,266 5.77 103,158 4.96 27.49 31
26 22-Jul 2,630.00 2,684.50 2,622.20 2,645.40 2,653.32 0.82 21,962.28 282,103 6.95 86,160 4.14 22.86 26
27 21-Jul 2,626.00 2,643.00 2,562.30 2,624.00 2,614.98 0.11 21,784.00 205,075 5.05 71,767 3.45 18.77 21
28 18-Jul 2,590.00 2,690.00 2,570.00 2,621.20 2,641.81 1.34 21,761.37 804,180 19.81 211,662 10.17 55.92 63
29 17-Jul 2,507.80 2,618.00 2,506.60 2,586.50 2,570.68 3.27 21,473.29 830,515 20.46 223,741 10.75 57.52 66
30 16-Jul 2,470.00 2,535.00 2,451.00 2,504.50 2,497.63 1.96 20,792.52 571,263 14.07 148,967 7.16 37.21 44
31 15-Jul 2,500.00 2,539.90 2,430.00 2,456.40 2,474.54 -3.30 20,393.19 735,560 18.12 103,775 4.99 25.68 31
32 14-Jul 2,229.00 2,596.80 2,216.30 2,540.20 2,438.51 14.85 21,088.90 4,087,689 100.68 458,517 22.04 111.81 136
33 11-Jul 2,188.00 2,250.00 2,185.00 2,211.70 2,226.22 4.33 18,361.67 1,709,770 42.11 228,385 10.98 50.84 68
34 10-Jul 2,118.00 2,140.00 2,108.80 2,119.90 2,121.02 0.91 17,599.54 86,029 2.12 49,205 2.36 10.44 15
35 09-Jul 2,072.90 2,110.40 2,072.90 2,100.70 2,098.36 0.91 17,440.14 76,988 1.90 46,467 2.23 9.75 14
36 08-Jul 2,110.00 2,118.20 2,062.90 2,081.80 2,083.54 -0.97 17,283.24 50,883 1.25 20,805 1.00 4.33 6
37 07-Jul 2,102.00 2,125.90 2,083.70 2,102.20 2,105.52 -0.29 17,452.60 45,358 1.12 22,178 1.07 4.67 7
38 04-Jul 2,110.00 2,129.40 2,092.00 2,108.30 2,108.48 0.32 17,503.24 73,897 1.82 36,309 1.75 7.66 11
39 03-Jul 2,101.20 2,112.90 2,080.10 2,101.50 2,099.36 0.01 17,446.79 62,227 1.53 32,615 1.57 6.85 10
40 02-Jul 2,090.00 2,112.50 2,034.10 2,101.20 2,083.05 -0.35 17,444.30 101,335 2.50 44,422 2.14 9.25 13
41 01-Jul 2,170.00 2,175.00 2,087.50 2,108.60 2,108.23 -2.37 17,505.73 191,721 4.72 75,174 3.61 15.85 22
42 30-Jun 2,076.20 2,185.00 2,070.30 2,159.70 2,142.81 4.02 17,929.97 348,609 8.59 190,698 9.17 40.86 57
43 27-Jun 2,083.60 2,139.60 2,020.00 2,076.20 2,093.32 0.17 17,236.74 655,422 16.14 350,109 16.83 73.29 104
44 26-Jun 2,094.90 2,097.00 2,054.00 2,072.70 2,069.72 0.15 17,207.69 46,773 1.15 27,221 1.31 5.63 8
45 25-Jun 2,092.00 2,092.50 2,051.00 2,069.60 2,068.55 -0.58 17,181.95 49,102 1.21 25,253 1.21 5.22 7
46 24-Jun 2,134.00 2,134.00 2,068.10 2,081.60 2,097.11 -0.54 17,281.58 52,424 1.29 21,978 1.06 4.61 7
47 23-Jun 2,050.00 2,112.90 2,035.20 2,092.80 2,082.18 1.27 17,374.56 86,328 2.13 46,581 2.24 9.70 14
48 20-Jun 2,047.00 2,098.00 2,034.50 2,066.60 2,066.10 0.90 17,157.04 83,308 2.05 37,074 1.78 7.66 11
49 19-Jun 2,078.80 2,120.00 2,017.50 2,048.10 2,067.00 -1.48 17,003.46 485,137 11.95 428,232 20.58 88.00 127
50 18-Jun 2,086.90 2,097.00 2,051.00 2,078.80 2,075.06 -0.39 17,258.33 52,259 1.29 25,020 1.20 5.19 7
51 17-Jun 2,100.00 2,111.50 2,072.60 2,086.90 2,087.61 -0.81 17,325.58 73,478 1.81 34,080 1.64 7.11 10
52 16-Jun 2,023.60 2,153.00 2,012.10 2,104.00 2,103.54 4.52 17,467.00 710,403 17.50 131,963 6.34 27.76 39
53 13-Jun 2,032.70 2,032.70 1,978.00 2,013.10 2,006.88 -1.46 16,712.88 89,482 2.20 43,839 2.11 8.80 13
54 12-Jun 2,046.90 2,075.90 2,005.00 2,042.90 2,038.51 0.80 16,960.29 163,095 4.02 84,226 4.05 17.17 25
55 11-Jun 1,989.80 2,045.00 1,974.00 2,026.60 2,009.28 2.04 16,824.96 139,045 3.42 82,790 3.98 16.63 25
56 10-Jun 1,985.10 1,995.00 1,970.00 1,986.00 1,981.51 0.09 16,487.00 56,241 1.39 41,324 1.99 8.19 12
57 09-Jun 1,987.80 1,995.00 1,966.70 1,984.30 1,983.35 0.31 16,473.78 52,492 1.29 30,051 1.44 5.96 9
58 06-Jun 1,980.00 2,004.00 1,966.20 1,978.20 1,989.13 0.38 16,423.14 67,927 1.67 30,608 1.47 6.09 9
59 05-Jun 1,989.00 1,990.00 1,948.90 1,970.70 1,966.10 -0.08 16,360.88 44,213 1.09 30,903 1.49 6.08 9
60 04-Jun 1,970.00 1,985.00 1,927.90 1,972.20 1,952.62 0.59 16,373.33 40,600 1.00 23,404 1.12 4.57 7
61 03-Jun 1,988.40 1,993.00 1,950.00 1,960.60 1,972.98 -0.40 16,277.03 80,857 1.99 52,407 2.52 10.34 16
62 02-Jun 1,895.30 1,990.60 1,895.30 1,968.40 1,965.96 4.90 16,341.78 533,317 13.14 199,592 9.59 39.24 59
63 30-May 1,875.00 1,911.00 1,859.80 1,876.50 1,883.10 -0.13 15,578.82 150,520 3.71 93,776 4.51 17.66 28
64 29-May 1,908.30 1,912.30 1,860.00 1,879.00 1,869.31 -1.07 15,599.00 135,217 3.33 108,923 5.24 20.36 32
65 28-May 1,950.00 1,973.90 1,888.00 1,899.40 1,915.32 -1.93 15,768.94 71,406 1.76 35,906 1.73 6.88 11
66 27-May 1,924.80 1,971.80 1,913.20 1,936.80 1,950.08 1.01 16,079.44 86,236 2.12 40,066 1.93 7.81 12
67 26-May 1,897.00 1,923.00 1,867.70 1,917.50 1,905.12 1.82 15,919.21 90,411 2.23 60,642 2.91 11.55 18

Similar Stocks: PRUDENT    ANANDRATHI   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com