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: 3,321.4 Mkt_Cap Category: Small-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 14-Oct-2025 Bumper: 3,052.6; Drift%: 7.29
Industry: Capital Markets Face Value: 5; VWAP21: 3,093.19 Low52 Price: 1,600.0 Barrier: -; Drift%: -
Basic Industry: Financial Products Distributor Total Equity: 83,020,634 Low52 Date: 07-Apr-2025 SHP: 43.12 / 6.66 / 9.45 / 40.78
Q M W D
Trend Indicator
SiS14: 28
High/Low Price Quarter: 4,250.9 / 1,594.0 Month: 3,137.0 / 2,793.0 Week: 3,097.0 / 3,010.2 Day: 3,328.5 / 3,255.5 Sis67: 35
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 3,299.00 3,328.50 3,255.50 3,292.60 3,302.95 0.30 27,335.37 221,720 3.26 101,741 2.45 33.60 30
2 06-Apr 3,200.10 3,309.00 3,181.00 3,282.90 3,254.48 2.33 27,254.84 326,562 4.80 155,775 3.75 50.70 46
3 02-Apr 3,089.10 3,224.00 3,052.60 3,208.20 3,188.84 3.01 26,634.68 274,350 4.04 122,177 2.94 38.96 36
4 01-Apr 3,055.00 3,160.00 3,050.00 3,114.60 3,116.37 2.61 25,857.61 125,964 1.85 61,733 1.49 19.24 18
5 30-Mar 3,012.00 3,071.80 2,955.60 3,035.40 3,025.32 0.09 25,200.08 120,372 1.77 69,977 1.69 21.17 21
6 27-Mar 2,975.00 3,078.90 2,962.50 3,032.60 3,012.62 1.33 25,176.84 195,670 2.88 117,379 2.83 35.36 35
7 25-Mar 2,985.00 3,015.00 2,970.00 2,992.70 2,994.65 0.74 24,845.59 105,057 1.55 74,176 1.79 22.21 22
8 24-Mar 2,930.00 2,995.00 2,930.00 2,970.60 2,967.46 2.00 24,662.11 102,694 1.51 64,925 1.56 19.27 19
9 23-Mar 2,990.00 2,990.00 2,903.00 2,912.40 2,931.43 -3.03 24,178.93 145,086 2.13 68,345 1.65 20.03 20
10 20-Mar 3,030.00 3,030.00 2,903.30 3,003.40 2,975.79 -0.65 24,934.42 339,136 4.99 153,881 3.71 45.79 45
11 19-Mar 3,040.00 3,059.00 2,993.60 3,022.90 3,032.25 -1.34 25,096.31 115,357 1.70 71,360 1.72 21.64 21
12 18-Mar 3,082.00 3,109.90 3,041.60 3,063.90 3,069.55 0.03 25,436.69 108,932 1.60 57,476 1.38 17.64 17
13 17-Mar 3,079.60 3,084.10 3,035.00 3,063.00 3,057.79 -0.25 25,429.00 85,513 1.26 44,145 1.06 13.50 13
14 16-Mar 3,050.00 3,083.40 3,011.90 3,070.70 3,054.73 1.03 25,493.15 246,486 3.63 168,676 4.06 51.53 50
15 13-Mar 3,068.00 3,076.70 2,992.10 3,039.30 3,040.87 -1.16 25,232.46 203,434 2.99 106,919 2.57 32.51 32
16 12-Mar 3,125.00 3,144.90 3,052.60 3,075.10 3,093.87 -1.60 25,529.68 218,204 3.21 125,152 3.01 38.72 37
17 11-Mar 3,150.00 3,177.20 3,110.00 3,125.20 3,136.05 -0.97 25,945.61 121,584 1.79 79,207 1.91 24.84 23
18 10-Mar 3,171.00 3,171.00 3,105.00 3,155.70 3,138.68 0.15 26,198.82 143,439 2.11 84,102 2.03 26.40 25
19 09-Mar 3,190.00 3,205.30 3,110.00 3,151.00 3,145.56 -1.49 26,159.00 212,633 3.13 127,527 3.07 40.11 38
20 06-Mar 3,200.00 3,234.90 3,180.00 3,198.70 3,205.53 0.03 26,555.81 146,072 2.15 87,159 2.10 27.94 26
21 05-Mar 3,138.70 3,241.00 3,138.70 3,197.90 3,212.27 1.89 26,549.17 200,081 2.94 99,773 2.40 32.05 29
22 04-Mar 3,115.00 3,168.80 3,095.00 3,138.70 3,128.38 -0.31 26,057.69 180,668 2.66 97,726 2.35 30.57 29
23 02-Mar 3,002.70 3,179.10 3,000.00 3,148.50 3,126.24 2.36 26,139.05 265,646 3.91 122,312 2.95 38.24 36
24 27-Feb 3,061.00 3,097.00 3,032.80 3,075.90 3,072.69 0.09 25,536.32 262,040 3.86 174,444 4.20 53.60 52
25 26-Feb 3,045.00 3,092.00 3,045.00 3,073.10 3,065.09 0.56 25,513.07 215,905 3.18 161,127 3.88 49.39 48
26 25-Feb 3,064.90 3,079.90 3,040.30 3,055.90 3,055.79 -0.02 25,370.28 165,189 2.43 100,130 2.41 30.60 30
27 24-Feb 3,060.00 3,064.00 3,010.20 3,056.50 3,036.51 -0.36 25,375.26 175,954 2.59 111,609 2.69 33.89 33
28 23-Feb 3,037.00 3,078.00 3,013.00 3,067.60 3,050.90 1.66 25,467.41 150,233 2.21 101,128 2.44 30.85 30
29 20-Feb 3,014.10 3,060.70 3,002.20 3,017.40 3,018.92 -0.18 25,050.65 159,354 2.34 103,000 2.48 31.09 30
30 19-Feb 3,022.00 3,049.00 3,008.50 3,022.70 3,023.86 0.49 25,094.65 132,240 1.95 91,737 2.21 27.74 27
31 18-Feb 3,002.00 3,020.00 2,997.00 3,008.00 3,010.16 0.20 24,972.00 67,963 1.00 41,524 1.00 12.50 12
32 17-Feb 3,020.00 3,020.00 2,987.00 3,002.00 2,998.43 0.07 24,922.00 104,802 1.54 60,794 1.46 18.23 18
33 16-Feb 3,022.20 3,044.90 2,983.40 2,999.90 3,006.74 0.36 24,905.36 153,501 2.26 84,843 2.04 25.51 25
34 13-Feb 2,986.70 3,007.80 2,928.10 2,989.10 2,975.23 0.08 24,815.70 113,747 1.67 74,164 1.79 22.07 22
35 12-Feb 3,019.80 3,019.80 2,960.00 2,986.70 2,984.09 -1.01 24,795.77 125,590 1.85 81,666 1.97 24.37 24
36 11-Feb 2,975.00 3,035.80 2,955.30 3,017.10 3,001.76 1.81 25,048.16 108,318 1.59 59,708 1.44 17.92 18
37 10-Feb 2,969.90 2,980.00 2,942.00 2,963.40 2,959.46 -0.33 24,602.33 183,987 2.71 122,011 2.94 36.11 36
38 09-Feb 2,945.00 2,993.20 2,935.00 2,973.20 2,953.50 0.74 24,683.69 161,033 2.37 98,236 2.37 29.01 29
39 06-Feb 2,943.60 2,973.30 2,907.40 2,951.40 2,940.20 0.26 24,502.71 125,655 1.85 75,196 1.81 22.11 21
40 05-Feb 2,955.80 2,979.60 2,925.10 2,943.60 2,941.03 -0.41 24,437.95 133,796 1.97 86,732 2.09 25.51 24
41 04-Feb 2,950.00 2,976.90 2,921.00 2,955.80 2,961.86 0.14 24,539.24 141,649 2.08 96,265 2.32 28.51 27
42 03-Feb 2,950.00 2,973.50 2,893.00 2,951.70 2,942.65 2.81 24,505.20 165,912 2.44 89,910 2.17 26.46 25
43 02-Feb 2,879.50 2,892.00 2,827.00 2,871.10 2,850.34 -0.91 23,836.05 194,360 2.86 96,669 2.33 27.55 27
44 01-Feb 2,875.00 2,944.60 2,835.00 2,897.50 2,896.84 0.42 24,055.23 168,118 2.47 81,983 1.97 23.75 23
45 30-Jan 2,904.70 2,904.70 2,815.90 2,885.40 2,868.98 -1.47 23,954.77 316,738 4.66 166,822 4.02 47.86 47
46 29-Jan 2,893.80 2,944.00 2,862.40 2,928.40 2,907.86 1.70 24,311.76 202,622 2.98 111,727 2.69 32.49 31
47 28-Jan 2,900.70 2,925.00 2,770.00 2,879.50 2,835.19 -0.73 23,905.79 426,370 6.27 167,703 4.04 47.55 47
48 27-Jan 2,921.70 2,949.40 2,707.70 2,900.70 2,818.98 -1.98 24,081.80 686,816 10.11 303,062 7.30 85.43 85
49 23-Jan 3,039.00 3,039.00 2,936.90 2,959.40 2,974.87 -1.63 24,569.13 474,666 6.98 383,863 9.24 114.19 108
50 22-Jan 3,068.30 3,074.90 2,985.00 3,008.30 3,030.88 -1.48 24,975.10 206,453 3.04 133,655 3.22 40.51 37
51 21-Jan 3,040.00 3,060.00 2,986.10 3,053.50 3,028.06 -0.44 25,350.35 220,599 3.25 139,127 3.35 42.13 39
52 20-Jan 3,083.80 3,092.90 3,017.60 3,066.90 3,058.63 -1.00 25,461.60 214,088 3.15 129,606 3.12 39.64 36
53 19-Jan 3,070.00 3,129.40 3,045.00 3,097.80 3,095.39 0.18 25,718.13 188,628 2.78 100,574 2.42 31.13 28
54 16-Jan 3,084.20 3,140.00 3,055.00 3,092.20 3,101.76 0.26 25,671.64 175,899 2.59 82,096 1.98 25.46 23
55 14-Jan 3,135.00 3,149.00 3,061.20 3,084.20 3,093.31 -2.16 25,605.22 236,135 3.47 153,612 3.70 47.52 43
56 13-Jan 3,129.80 3,205.50 3,024.40 3,152.20 3,152.76 0.65 26,169.76 633,595 9.32 171,380 4.13 54.03 48
57 12-Jan 3,149.90 3,163.50 3,078.00 3,131.70 3,118.91 -0.44 25,999.57 391,470 5.76 263,619 6.35 82.22 74
58 09-Jan 3,139.60 3,155.00 3,102.10 3,145.40 3,130.13 0.10 26,113.31 214,935 3.16 128,109 3.09 40.10 36
59 08-Jan 3,188.00 3,188.00 3,130.00 3,142.30 3,158.06 -0.75 26,087.57 183,231 2.70 112,235 2.70 35.44 31
60 07-Jan 3,150.00 3,180.50 3,150.00 3,166.10 3,166.08 0.54 26,285.16 182,284 2.68 118,045 2.84 37.37 33
61 06-Jan 3,105.60 3,170.00 3,101.00 3,149.20 3,148.13 0.82 26,144.86 183,406 2.70 123,809 2.98 38.98 35
62 05-Jan 3,099.00 3,145.00 3,082.60 3,123.60 3,122.96 1.44 25,932.33 154,296 2.27 103,011 2.48 32.17 29
63 02-Jan 3,074.00 3,107.50 3,055.00 3,079.40 3,080.80 -0.50 25,565.37 149,134 2.19 92,158 2.22 28.39 26
64 01-Jan 3,103.00 3,103.60 3,062.00 3,094.90 3,077.15 -0.56 25,694.06 265,253 3.90 179,083 4.31 55.11 50
65 31-Dec 3,093.00 3,135.00 3,078.90 3,112.40 3,103.29 0.66 25,839.34 233,120 3.43 137,290 3.31 42.61 38
66 30-Dec 3,085.60 3,137.00 3,041.60 3,091.90 3,071.91 0.33 25,669.15 711,830 10.47 408,399 9.84 125.46 114
67 29-Dec 3,051.90 3,116.80 3,033.50 3,081.70 3,074.95 1.59 25,584.47 369,827 5.44 192,515 4.64 59.20 54

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