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: 2,323.0 Mkt_Cap Category: Small-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 09-Dec-2024 Bumper: 2,087.5; Drift%: 5.62
Industry: Capital Markets Face Value: 5; VWAP21: 2,094.94 Low52 Price: 1,594.0 Barrier: -; Drift%: -
Basic Industry: Financial Products Distributor Total Equity: 83,020,634 Low52 Date: 13-Mar-2025 SHP: 47.29 / 4.85 / 7.21 / 40.64
Q M W D
Trend Indicator
SiS14: 25
High/Low Price Quarter: 4,250.9 / 1,594.0 Month: 1,973.9 / 1,641.0 Week: 2,185.0 / 2,034.1 Day: 2,250.0 / 2,185.0 Sis67: 20
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 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 43.04 228,385 11.06 50.84 68
2 10-Jul 2,118.00 2,140.00 2,108.80 2,119.90 2,121.02 0.91 17,599.54 86,029 2.17 49,205 2.38 10.44 15
3 09-Jul 2,072.90 2,110.40 2,072.90 2,100.70 2,098.36 0.91 17,440.14 76,988 1.94 46,467 2.25 9.75 14
4 08-Jul 2,110.00 2,118.20 2,062.90 2,081.80 2,083.54 -0.97 17,283.24 50,883 1.28 20,805 1.01 4.33 6
5 07-Jul 2,102.00 2,125.90 2,083.70 2,102.20 2,105.52 -0.29 17,452.60 45,358 1.14 22,178 1.07 4.67 7
6 04-Jul 2,110.00 2,129.40 2,092.00 2,108.30 2,108.48 0.32 17,503.24 73,897 1.86 36,309 1.76 7.66 11
7 03-Jul 2,101.20 2,112.90 2,080.10 2,101.50 2,099.36 0.01 17,446.79 62,227 1.57 32,615 1.58 6.85 10
8 02-Jul 2,090.00 2,112.50 2,034.10 2,101.20 2,083.05 -0.35 17,444.30 101,335 2.55 44,422 2.15 9.25 13
9 01-Jul 2,170.00 2,175.00 2,087.50 2,108.60 2,108.23 -2.37 17,505.73 191,721 4.83 75,174 3.64 15.85 22
10 30-Jun 2,076.20 2,185.00 2,070.30 2,159.70 2,142.81 4.02 17,929.97 348,609 8.78 190,698 9.23 40.86 57
11 27-Jun 2,083.60 2,139.60 2,020.00 2,076.20 2,093.32 0.17 17,236.74 655,422 16.50 350,109 16.95 73.29 104
12 26-Jun 2,094.90 2,097.00 2,054.00 2,072.70 2,069.72 0.15 17,207.69 46,773 1.18 27,221 1.32 5.63 8
13 25-Jun 2,092.00 2,092.50 2,051.00 2,069.60 2,068.55 -0.58 17,181.95 49,102 1.24 25,253 1.22 5.22 7
14 24-Jun 2,134.00 2,134.00 2,068.10 2,081.60 2,097.11 -0.54 17,281.58 52,424 1.32 21,978 1.06 4.61 7
15 23-Jun 2,050.00 2,112.90 2,035.20 2,092.80 2,082.18 1.27 17,374.56 86,328 2.17 46,581 2.25 9.70 14
16 20-Jun 2,047.00 2,098.00 2,034.50 2,066.60 2,066.10 0.90 17,157.04 83,308 2.10 37,074 1.79 7.66 11
17 19-Jun 2,078.80 2,120.00 2,017.50 2,048.10 2,067.00 -1.48 17,003.46 485,137 12.21 428,232 20.73 88.00 127
18 18-Jun 2,086.90 2,097.00 2,051.00 2,078.80 2,075.06 -0.39 17,258.33 52,259 1.32 25,020 1.21 5.19 7
19 17-Jun 2,100.00 2,111.50 2,072.60 2,086.90 2,087.61 -0.81 17,325.58 73,478 1.85 34,080 1.65 7.11 10
20 16-Jun 2,023.60 2,153.00 2,012.10 2,104.00 2,103.54 4.52 17,467.00 710,403 17.88 131,963 6.39 27.76 39
21 13-Jun 2,032.70 2,032.70 1,978.00 2,013.10 2,006.88 -1.46 16,712.88 89,482 2.25 43,839 2.12 8.80 13
22 12-Jun 2,046.90 2,075.90 2,005.00 2,042.90 2,038.51 0.80 16,960.29 163,095 4.11 84,226 4.08 17.17 25
23 11-Jun 1,989.80 2,045.00 1,974.00 2,026.60 2,009.28 2.04 16,824.96 139,045 3.50 82,790 4.01 16.63 25
24 10-Jun 1,985.10 1,995.00 1,970.00 1,986.00 1,981.51 0.09 16,487.00 56,241 1.42 41,324 2.00 8.19 12
25 09-Jun 1,987.80 1,995.00 1,966.70 1,984.30 1,983.35 0.31 16,473.78 52,492 1.32 30,051 1.45 5.96 9
26 06-Jun 1,980.00 2,004.00 1,966.20 1,978.20 1,989.13 0.38 16,423.14 67,927 1.71 30,608 1.48 6.09 9
27 05-Jun 1,989.00 1,990.00 1,948.90 1,970.70 1,966.10 -0.08 16,360.88 44,213 1.11 30,903 1.50 6.08 9
28 04-Jun 1,970.00 1,985.00 1,927.90 1,972.20 1,952.62 0.59 16,373.33 40,600 1.02 23,404 1.13 4.57 7
29 03-Jun 1,988.40 1,993.00 1,950.00 1,960.60 1,972.98 -0.40 16,277.03 80,857 2.04 52,407 2.54 10.34 16
30 02-Jun 1,895.30 1,990.60 1,895.30 1,968.40 1,965.96 4.90 16,341.78 533,317 13.43 199,592 9.66 39.24 59
31 30-May 1,875.00 1,911.00 1,859.80 1,876.50 1,883.10 -0.13 15,578.82 150,520 3.79 93,776 4.54 17.66 28
32 29-May 1,908.30 1,912.30 1,860.00 1,879.00 1,869.31 -1.07 15,599.00 135,217 3.40 108,923 5.27 20.36 32
33 28-May 1,950.00 1,973.90 1,888.00 1,899.40 1,915.32 -1.93 15,768.94 71,406 1.80 35,906 1.74 6.88 11
34 27-May 1,924.80 1,971.80 1,913.20 1,936.80 1,950.08 1.01 16,079.44 86,236 2.17 40,066 1.94 7.81 12
35 26-May 1,897.00 1,923.00 1,867.70 1,917.50 1,905.12 1.82 15,919.21 90,411 2.28 60,642 2.94 11.55 18
36 23-May 1,842.00 1,892.00 1,832.40 1,883.30 1,866.33 2.13 15,635.28 99,209 2.50 60,209 2.91 11.24 18
37 22-May 1,830.80 1,851.00 1,819.90 1,844.10 1,843.52 0.73 15,309.84 46,657 1.17 32,206 1.56 5.94 10
38 21-May 1,831.50 1,861.80 1,810.00 1,830.80 1,836.14 0.82 15,199.42 45,927 1.16 24,334 1.18 4.47 7
39 20-May 1,840.10 1,847.70 1,810.00 1,815.90 1,823.20 -0.85 15,075.72 174,876 4.40 102,475 4.96 18.68 30
40 19-May 1,818.00 1,854.00 1,815.00 1,831.50 1,837.60 0.84 15,205.23 86,648 2.18 49,621 2.40 9.12 15
41 16-May 1,798.00 1,822.00 1,777.80 1,816.30 1,803.31 1.24 15,079.04 52,751 1.33 33,788 1.64 6.09 10
42 15-May 1,787.70 1,815.00 1,763.40 1,794.10 1,797.60 0.36 14,894.73 82,522 2.08 53,017 2.57 9.53 16
43 14-May 1,765.00 1,792.00 1,759.00 1,787.70 1,780.20 1.57 14,841.60 50,378 1.27 29,470 1.43 5.25 9
44 13-May 1,730.20 1,765.00 1,715.00 1,760.10 1,745.59 2.27 14,612.46 56,154 1.41 34,169 1.65 5.96 10
45 12-May 1,707.00 1,742.10 1,699.00 1,721.10 1,720.70 1.02 14,288.68 58,199 1.47 30,867 1.49 5.31 9
46 09-May 1,660.00 1,712.80 1,641.00 1,703.80 1,687.57 1.27 14,145.06 161,225 4.06 114,823 5.56 19.38 34
47 08-May 1,698.20 1,744.00 1,680.00 1,682.50 1,692.55 -0.92 13,968.22 39,720 1.00 20,657 1.00 3.50 6
48 07-May 1,673.00 1,725.00 1,669.90 1,698.20 1,690.16 -0.53 14,098.56 50,248 1.27 23,245 1.13 3.93 7
49 06-May 1,749.00 1,753.20 1,701.60 1,707.30 1,714.88 -2.19 14,174.11 44,162 1.11 30,479 1.48 5.23 9
50 05-May 1,720.00 1,756.30 1,712.00 1,745.60 1,734.17 1.84 14,492.08 95,215 2.40 52,744 2.55 9.15 16
51 02-May 1,692.20 1,730.00 1,671.00 1,714.10 1,710.11 0.72 14,230.57 66,920 1.68 30,377 1.47 5.19 9
52 30-Apr 1,701.00 1,732.00 1,655.80 1,701.80 1,690.99 0.03 14,128.45 193,191 4.86 121,475 5.88 20.54 36
53 29-Apr 1,725.00 1,746.20 1,690.00 1,701.30 1,715.77 -1.98 14,124.30 65,615 1.65 38,284 1.85 6.57 11
54 28-Apr 1,736.30 1,760.00 1,710.00 1,735.60 1,728.35 -1.35 14,409.06 91,913 2.31 40,381 1.95 6.98 12
55 25-Apr 1,775.00 1,783.10 1,710.00 1,759.40 1,736.86 -0.17 14,606.65 84,305 2.12 47,283 2.29 8.21 14
56 24-Apr 1,783.10 1,798.00 1,754.30 1,762.40 1,780.39 -1.16 14,631.56 50,038 1.26 28,079 1.36 5.00 8
57 23-Apr 1,769.00 1,798.90 1,760.20 1,783.10 1,783.99 1.07 14,803.41 118,488 2.98 65,077 3.15 11.61 20
58 22-Apr 1,750.00 1,781.00 1,733.00 1,764.30 1,765.95 0.99 14,647.33 78,092 1.97 33,688 1.63 5.95 10
59 21-Apr 1,743.90 1,763.00 1,714.40 1,747.00 1,741.93 0.76 14,503.00 74,618 1.88 42,177 2.04 7.35 13
60 17-Apr 1,758.90 1,758.90 1,710.10 1,733.90 1,732.18 0.07 14,394.95 62,667 1.58 24,120 1.17 4.18 7
61 16-Apr 1,773.90 1,782.70 1,716.50 1,732.70 1,730.82 -2.32 14,384.99 185,484 4.67 94,131 4.56 16.29 28
62 15-Apr 1,827.30 1,827.40 1,765.50 1,773.90 1,784.14 -1.47 14,727.03 83,398 2.10 43,084 2.09 7.69 13
63 11-Apr 1,820.00 1,837.65 1,735.85 1,800.40 1,792.45 1.79 14,947.03 359,645 9.05 197,256 9.55 35.36 59
64 09-Apr 1,784.00 1,816.35 1,756.55 1,768.75 1,782.99 -1.47 14,684.27 59,565 1.50 29,860 1.45 5.32 9
65 08-Apr 1,830.00 1,830.00 1,776.30 1,795.15 1,797.31 1.66 14,903.45 54,650 1.38 22,676 1.10 4.08 7
66 07-Apr 1,660.00 1,820.00 1,600.00 1,765.80 1,713.05 -1.51 14,659.78 126,284 3.18 48,141 2.33 8.25 14
67 04-Apr 1,834.50 1,834.50 1,772.40 1,792.85 1,805.80 -2.27 14,884.35 91,047 2.29 55,183 2.67 9.96 17

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