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: 3,088.5; Drift%: 0.3
Industry: Capital Markets Face Value: 5; VWAP21: 3,123.23 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 / 5.56 / 8.73 / 43.0
Q M W D
Trend Indicator
SiS14: 22
High/Low Price Quarter: 4,250.9 / 1,594.0 Month: 3,090.4 / 2,760.0 Week: 3,240.0 / 3,045.0 Day: 3,110.5 / 3,025.0 Sis67: 20
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 3,098.90 3,110.50 3,025.00 3,097.70 3,071.26 0.41 25,717.30 135,318 2.74 73,826 3.37 22.67 21
2 11-Nov 3,125.00 3,139.90 3,040.00 3,084.90 3,070.81 -1.17 25,611.04 151,685 3.07 79,357 3.63 24.37 22
3 10-Nov 3,121.50 3,150.00 3,085.00 3,121.30 3,113.47 -0.01 25,913.23 101,638 2.06 52,680 2.41 16.40 14
4 07-Nov 3,099.00 3,137.00 3,060.60 3,121.50 3,112.05 0.55 25,914.89 117,075 2.37 56,041 2.56 17.44 15
5 06-Nov 3,141.90 3,168.00 3,080.60 3,104.40 3,118.26 -0.49 25,772.93 129,581 2.62 61,123 2.79 19.06 17
6 04-Nov 3,099.10 3,149.00 3,065.00 3,119.60 3,120.19 0.66 25,899.12 178,488 3.61 93,970 4.29 29.32 26
7 03-Nov 3,111.30 3,159.90 3,088.50 3,099.10 3,122.36 0.35 25,728.92 112,898 2.28 46,588 2.13 14.55 13
8 31-Oct 3,139.40 3,156.50 3,081.20 3,088.40 3,100.28 -1.62 25,640.09 119,388 2.42 61,536 2.81 19.08 17
9 30-Oct 3,094.80 3,165.00 3,086.50 3,139.40 3,137.05 1.72 26,063.50 188,551 3.81 78,482 3.59 24.62 21
10 29-Oct 3,150.00 3,150.00 3,045.00 3,086.40 3,083.22 -3.08 25,623.49 286,556 5.80 129,867 5.93 40.04 36
11 28-Oct 3,224.10 3,224.10 3,170.00 3,184.40 3,188.84 -1.29 26,437.09 112,048 2.27 53,687 2.45 17.12 15
12 27-Oct 3,133.90 3,240.00 3,132.00 3,226.00 3,209.00 3.62 26,782.00 414,428 8.38 162,789 7.44 52.00 45
13 24-Oct 3,070.30 3,124.40 3,037.80 3,113.40 3,086.65 0.16 25,847.64 178,404 3.61 63,916 2.92 19.73 18
14 23-Oct 3,199.30 3,202.10 3,081.10 3,108.30 3,112.71 -2.59 25,805.30 240,666 4.87 114,301 5.22 35.58 31
15 21-Oct 3,224.00 3,248.00 3,165.10 3,191.10 3,202.41 -0.35 26,492.71 52,729 1.07 21,887 1.00 7.01 6
16 20-Oct 3,149.00 3,230.40 3,127.00 3,202.30 3,186.18 2.47 26,585.70 541,292 10.95 150,418 6.87 47.93 41
17 17-Oct 3,103.30 3,216.00 3,096.10 3,125.10 3,163.38 0.71 25,944.78 478,299 9.68 107,557 4.91 34.02 29
18 16-Oct 3,129.90 3,140.40 3,053.00 3,103.20 3,093.97 -0.88 25,762.96 234,392 4.74 87,969 4.02 27.22 24
19 15-Oct 3,169.00 3,217.90 3,101.40 3,130.90 3,147.72 -1.02 25,992.93 655,066 13.25 120,148 5.49 37.82 33
20 14-Oct 3,046.00 3,321.40 3,020.00 3,163.20 3,193.41 7.78 26,261.09 6,829,454 138.17 600,017 27.41 191.61 164
21 13-Oct 2,950.00 3,024.90 2,905.00 2,934.90 2,954.59 -0.72 24,365.73 222,162 4.49 81,177 3.71 23.98 22
22 10-Oct 2,965.70 2,990.00 2,922.70 2,956.10 2,952.37 0.15 24,541.73 75,564 1.53 32,390 1.48 9.56 9
23 09-Oct 2,990.60 2,997.50 2,930.00 2,951.70 2,956.07 -1.30 24,505.20 59,499 1.20 23,782 1.09 7.03 7
24 08-Oct 2,914.30 3,020.00 2,914.20 2,990.60 2,975.34 2.62 24,828.15 137,431 2.78 39,767 1.82 11.83 11
25 07-Oct 2,934.40 3,030.00 2,899.30 2,914.20 2,970.63 -0.27 24,193.87 200,052 4.05 74,227 3.39 22.05 20
26 06-Oct 2,870.00 2,934.00 2,816.90 2,922.00 2,880.04 1.73 24,258.00 129,448 2.62 60,172 2.75 17.33 16
27 03-Oct 2,900.10 2,915.90 2,846.00 2,872.40 2,874.25 -0.51 23,846.85 74,429 1.51 37,336 1.71 10.73 10
28 01-Oct 2,829.00 2,897.50 2,775.10 2,887.10 2,822.66 2.13 23,968.89 211,183 4.27 104,646 4.78 29.54 29
29 30-Sep 2,792.00 2,919.90 2,792.00 2,826.80 2,843.83 0.53 23,468.27 258,690 5.23 80,121 3.66 22.79 22
30 29-Sep 2,855.50 2,855.50 2,760.00 2,811.80 2,796.55 -1.92 23,343.74 325,266 6.58 196,715 8.99 55.01 54
31 26-Sep 2,874.60 2,924.00 2,834.10 2,866.70 2,881.04 -0.27 23,799.53 95,074 1.92 40,556 1.85 11.68 11
32 25-Sep 2,882.80 2,893.90 2,838.10 2,874.40 2,866.86 -0.28 23,863.45 68,346 1.38 32,156 1.47 9.22 9
33 24-Sep 2,977.50 2,977.50 2,850.10 2,882.40 2,904.10 -3.05 23,929.87 103,874 2.10 49,970 2.28 14.51 14
34 23-Sep 3,046.00 3,046.00 2,951.50 2,973.00 2,998.79 -1.98 24,682.00 78,208 1.58 43,399 1.98 13.01 12
35 22-Sep 3,042.00 3,090.00 3,020.10 3,033.00 3,057.75 -0.30 25,180.00 69,150 1.40 33,618 1.54 10.28 9
36 19-Sep 3,065.00 3,081.00 3,015.60 3,042.00 3,049.18 -0.77 25,254.00 102,587 2.08 55,646 2.54 16.97 15
37 18-Sep 3,059.90 3,090.40 3,035.50 3,065.60 3,057.91 0.24 25,450.81 56,701 1.15 29,901 1.37 9.14 8
38 17-Sep 3,063.80 3,068.80 3,030.00 3,058.20 3,050.99 -0.18 25,389.37 55,432 1.12 31,338 1.43 9.56 9
39 16-Sep 3,050.00 3,074.00 3,015.00 3,063.80 3,047.31 0.79 25,435.86 79,545 1.61 40,583 1.85 12.37 11
40 15-Sep 2,977.10 3,067.80 2,953.30 3,039.70 3,019.32 2.10 25,235.78 180,616 3.65 75,232 3.44 22.71 21
41 12-Sep 2,960.00 3,004.00 2,955.00 2,977.10 2,975.65 0.99 24,716.07 135,502 2.74 73,404 3.35 21.84 20
42 11-Sep 2,937.70 2,955.00 2,910.00 2,947.90 2,937.38 0.59 24,473.65 61,329 1.24 34,325 1.57 10.08 9
43 10-Sep 2,951.00 2,973.10 2,900.00 2,930.70 2,935.31 0.13 24,330.86 103,551 2.09 51,506 2.35 15.12 14
44 09-Sep 2,954.00 2,987.70 2,904.80 2,926.80 2,937.76 -0.92 24,298.48 85,456 1.73 41,302 1.89 12.13 11
45 08-Sep 2,906.00 2,974.50 2,904.10 2,954.00 2,949.21 0.41 24,524.00 54,947 1.11 23,924 1.09 7.06 7
46 05-Sep 2,980.50 2,980.50 2,932.00 2,941.90 2,955.13 -0.48 24,423.84 60,837 1.23 26,540 1.21 7.84 7
47 04-Sep 2,939.90 2,979.00 2,881.00 2,956.20 2,934.88 1.00 24,542.56 133,174 2.69 65,766 3.00 19.30 18
48 03-Sep 2,928.00 2,932.00 2,875.00 2,926.90 2,907.80 -0.33 24,299.31 81,690 1.65 38,281 1.75 11.13 10
49 02-Sep 2,920.00 2,965.00 2,900.00 2,936.70 2,938.01 0.56 24,380.67 149,635 3.03 56,499 2.58 16.60 15
50 01-Sep 2,807.00 2,948.00 2,804.40 2,920.30 2,905.81 4.52 24,244.52 490,346 9.92 145,704 6.66 42.34 40
51 29-Aug 2,780.30 2,839.00 2,762.70 2,793.90 2,805.51 0.93 23,195.13 91,171 1.84 45,731 2.09 12.83 13
52 28-Aug 2,796.00 2,796.00 2,735.60 2,768.20 2,764.31 -1.20 22,981.77 72,550 1.47 32,945 1.51 9.11 9
53 26-Aug 2,795.00 2,822.00 2,747.50 2,801.70 2,786.58 -0.07 23,259.89 119,666 2.42 64,957 2.97 18.10 18
54 25-Aug 2,806.20 2,848.90 2,790.10 2,803.80 2,814.52 -0.09 23,277.33 75,061 1.52 38,794 1.77 10.92 11
55 22-Aug 2,822.60 2,822.60 2,781.00 2,806.20 2,801.46 -0.18 23,297.25 49,427 1.00 23,308 1.06 6.53 6
56 21-Aug 2,799.00 2,844.00 2,782.60 2,811.40 2,812.70 0.54 23,340.42 76,558 1.55 32,672 1.49 9.19 9
57 20-Aug 2,820.60 2,844.00 2,785.20 2,796.40 2,807.21 -0.94 23,215.89 95,152 1.93 48,063 2.20 13.49 13
58 19-Aug 2,789.30 2,835.00 2,760.00 2,822.80 2,815.18 1.21 23,435.06 118,977 2.41 59,169 2.70 16.66 16
59 18-Aug 2,763.00 2,849.10 2,718.00 2,789.10 2,801.31 2.90 23,155.29 239,516 4.85 100,873 4.61 28.26 28
60 14-Aug 2,767.10 2,767.10 2,668.10 2,710.40 2,705.06 -2.08 22,501.91 126,292 2.56 50,063 2.29 13.54 14
61 13-Aug 2,773.70 2,798.00 2,751.70 2,767.90 2,778.98 0.45 22,979.28 128,976 2.61 60,412 2.76 16.79 17
62 12-Aug 2,698.90 2,783.80 2,678.70 2,755.60 2,752.45 2.30 22,877.17 377,517 7.64 126,506 5.78 34.82 35
63 11-Aug 2,590.30 2,714.80 2,590.30 2,693.60 2,681.45 4.09 22,362.44 381,750 7.72 118,633 5.42 31.81 35
64 08-Aug 2,612.00 2,612.00 2,540.00 2,587.80 2,580.58 -0.43 21,484.08 76,076 1.54 36,191 1.65 9.34 11
65 07-Aug 2,612.50 2,625.80 2,570.10 2,599.10 2,593.99 -1.20 21,577.89 64,998 1.32 25,936 1.18 6.73 8
66 06-Aug 2,635.80 2,640.00 2,581.30 2,630.70 2,616.11 -0.27 21,840.24 77,132 1.56 34,162 1.56 8.94 10
67 05-Aug 2,650.00 2,690.00 2,627.00 2,637.70 2,645.30 -0.44 21,898.35 65,961 1.33 29,162 1.33 7.71 9

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