Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ARIHANTCAP, Arihant Capital Markets Limited, INE420B01036, Listing: 15-Jun-2021

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 124.8 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 17-Oct-2024 Bumper: 98.67; Drift%: 10.68
Industry: Capital Markets Face Value: 1; VWAP21: Low52 Price: 58.15 Barrier: -; Drift%: -
Basic Industry: Stockbroking & Allied Total Equity: 104,112,800 Low52 Date: 03-Mar-2025 SHP: 69.81 / 0.03 / 0.0 / 30.16
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 109.04 / 58.15 Month: 106.8 / 83.23 Week: 101.8 / 95.47 Day: 112.69 / 109.42 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 111.49 112.69 109.42 110.47 110.56 -1.37 1,150.13 271,458 3.17 130,586 3.36 1.44 42
2 26-Aug 110.33 114.86 108.55 112.00 111.83 1.51 1,166.00 927,841 10.82 383,696 9.86 4.29 122
3 25-Aug 112.14 113.09 110.02 110.33 111.29 -1.53 1,148.68 445,945 5.20 200,055 5.14 2.23 64
4 22-Aug 108.10 113.30 106.48 112.04 110.78 4.48 1,166.48 1,392,564 16.24 631,946 16.25 7.00 201
5 21-Aug 111.05 112.24 106.75 107.24 108.82 -2.14 1,116.51 1,044,953 12.19 406,889 10.46 4.43 130
6 20-Aug 99.06 111.11 98.67 109.59 106.96 11.42 1,140.97 2,722,271 31.75 1,214,035 31.21 12.99 387
7 19-Aug 100.99 101.65 97.70 98.36 99.21 -1.30 1,024.05 260,662 3.04 97,963 2.52 0.97 31
8 18-Aug 107.00 107.49 97.80 99.66 101.90 3.50 1,037.59 1,312,214 15.31 348,997 8.97 3.56 111
9 14-Aug 98.74 98.95 95.84 96.29 96.64 -2.48 1,002.50 218,918 2.55 106,963 2.75 1.03 34
10 13-Aug 97.20 99.50 96.57 98.74 98.33 2.53 1,028.01 342,459 3.99 169,417 4.36 1.67 54
11 12-Aug 97.88 98.79 95.47 96.30 96.74 -1.62 1,002.61 331,041 3.86 185,885 4.78 1.80 59
12 11-Aug 96.45 101.80 96.07 97.89 99.34 1.49 1,019.16 790,883 9.23 372,803 9.58 3.70 119
13 08-Aug 97.00 99.20 95.60 96.45 96.99 -0.60 1,004.17 259,887 3.03 95,439 2.45 0.93 30
14 07-Aug 98.24 98.78 94.06 97.03 96.40 -1.23 1,010.21 285,925 3.34 89,645 2.30 0.86 29
15 06-Aug 100.40 102.26 97.21 98.24 99.08 -3.56 1,022.80 521,728 6.09 282,853 7.27 2.80 90
16 05-Aug 98.80 103.35 98.80 101.87 101.63 3.27 1,060.60 720,439 8.40 305,603 7.86 3.11 98
17 04-Aug 100.00 102.69 93.11 98.64 98.76 -0.95 1,026.97 1,037,001 12.10 301,350 7.75 2.98 96
18 01-Aug 99.05 101.49 97.73 99.59 99.75 0.64 1,036.86 480,255 5.60 168,506 4.33 1.68 54
19 31-Jul 99.99 101.25 97.10 98.96 99.69 -2.43 1,030.30 322,585 3.76 148,909 3.83 1.48 48
20 30-Jul 100.00 103.90 99.99 101.42 102.25 1.37 1,055.91 805,416 9.40 293,930 7.56 3.01 94
21 29-Jul 100.07 101.18 98.12 100.05 99.84 -0.02 1,041.65 395,948 4.62 171,927 4.42 1.72 55
22 28-Jul 101.50 104.39 99.35 100.07 101.94 -1.35 1,041.86 748,759 8.73 243,520 6.26 2.48 78
23 25-Jul 102.50 103.88 100.00 101.44 101.82 0.00 1,056.12 743,987 8.68 322,429 8.29 3.28 103
24 24-Jul 104.00 104.79 100.80 101.44 102.54 -3.10 1,056.12 1,205,690 14.06 531,165 13.65 5.45 169
25 23-Jul 104.49 106.80 101.18 104.69 103.91 2.28 1,089.96 4,308,024 50.25 1,197,012 30.77 12.44 382
26 22-Jul 87.84 104.85 87.03 102.36 99.09 17.00 1,065.70 8,621,973 100.57 1,842,120 47.36 18.25 588
27 21-Jul 86.89 87.83 86.18 87.49 87.20 1.11 910.88 105,772 1.23 52,123 1.34 0.45 17
28 18-Jul 87.01 88.19 86.12 86.53 86.84 -1.52 900.89 95,935 1.12 54,602 1.40 0.47 17
29 17-Jul 88.20 88.80 87.09 87.87 87.89 -0.37 914.84 184,474 2.15 87,800 2.26 0.77 28
30 16-Jul 86.61 88.25 86.03 88.20 87.25 0.83 918.27 234,716 2.74 147,529 3.79 1.29 47
31 15-Jul 87.79 88.29 87.01 87.47 87.44 0.01 910.67 97,402 1.14 43,933 1.13 0.38 14
32 14-Jul 88.81 90.90 87.09 87.46 89.15 -1.52 910.57 397,479 4.64 142,025 3.65 1.27 45
33 11-Jul 86.50 89.33 85.51 88.81 87.45 2.33 924.63 297,260 3.47 135,932 3.49 1.19 43
34 10-Jul 84.89 88.00 83.70 86.79 85.30 2.66 903.59 248,097 2.89 132,603 3.41 1.13 42
35 09-Jul 84.00 85.77 83.23 84.54 84.63 0.76 880.17 257,876 3.01 107,347 2.76 0.91 34
36 08-Jul 88.00 88.00 83.44 83.90 85.10 -5.61 873.51 615,168 7.18 303,048 7.79 2.58 97
37 07-Jul 90.70 91.20 88.50 88.89 89.67 -1.04 925.46 279,707 3.26 130,726 3.36 1.17 42
38 04-Jul 91.00 92.01 89.20 89.82 90.05 -1.66 935.14 578,534 6.75 330,070 8.49 2.97 105
39 03-Jul 92.17 94.21 90.76 91.34 92.57 -0.90 950.97 746,528 8.71 408,269 10.50 3.78 130
40 02-Jul 90.50 93.25 88.56 92.17 90.66 4.66 959.61 1,324,681 15.45 627,953 16.14 5.69 200
41 01-Jul 85.30 89.90 85.30 88.07 87.06 4.81 916.92 498,884 5.82 288,536 7.42 2.51 92
42 30-Jun 84.40 85.70 83.40 84.03 84.56 0.25 874.86 191,352 2.23 89,371 2.30 0.76 29
43 27-Jun 85.50 86.73 83.50 83.82 84.62 -2.58 872.67 263,357 3.07 134,132 3.45 1.14 43
44 26-Jun 87.35 88.62 85.15 86.04 86.90 -0.61 895.79 675,201 7.88 319,493 8.21 2.78 102
45 25-Jun 83.00 88.25 83.00 86.57 86.26 9.42 901.30 3,863,542 45.07 784,624 20.17 6.77 250
46 24-Jun 76.00 80.75 76.00 79.12 78.79 6.33 823.74 541,441 6.32 288,162 7.41 2.27 92
47 23-Jun 74.84 75.44 73.25 74.41 74.43 -0.80 774.70 85,727 1.00 38,899 1.00 0.29 12
48 20-Jun 72.20 75.80 72.20 75.01 73.95 4.18 780.95 187,556 2.19 102,127 2.63 0.76 33
49 19-Jun 75.00 75.40 70.92 72.00 72.88 -3.90 749.00 186,854 2.18 112,909 2.90 0.82 36
50 18-Jun 75.50 76.99 74.35 74.92 75.49 -1.03 780.01 123,112 1.44 55,894 1.44 0.42 18
51 17-Jun 76.95 77.60 75.12 75.70 76.04 -2.32 788.13 128,612 1.50 53,053 1.36 0.40 17
52 16-Jun 78.99 80.00 75.41 77.50 77.01 -1.50 806.87 261,433 3.05 99,940 2.57 0.77 32
53 13-Jun 73.00 81.70 72.02 78.68 76.03 5.10 819.16 482,220 5.63 197,667 5.08 1.50 63
54 12-Jun 78.01 79.35 74.20 74.86 76.34 -4.03 779.39 268,852 3.14 152,146 3.91 1.16 49
55 11-Jun 76.45 82.20 76.00 78.00 79.25 3.08 812.00 759,304 8.86 332,590 8.55 2.64 106
56 10-Jun 74.88 76.00 73.25 75.67 75.20 2.23 787.82 324,951 3.79 175,307 4.51 1.32 56
57 09-Jun 72.00 75.49 71.99 74.02 74.33 3.15 770.64 467,234 5.45 271,817 6.99 2.02 87
58 06-Jun 70.60 72.98 70.60 71.76 71.92 0.84 747.11 225,779 2.63 109,486 2.81 0.79 35
59 05-Jun 70.72 72.50 70.71 71.16 71.65 0.13 740.87 130,744 1.53 66,872 1.72 0.48 21
60 04-Jun 71.63 71.90 70.30 71.07 70.93 -0.41 739.93 108,779 1.27 46,045 1.18 0.33 15
61 03-Jun 70.55 72.80 70.54 71.36 71.76 1.65 742.95 184,284 2.15 90,288 2.32 0.65 29
62 02-Jun 70.00 71.18 69.28 70.20 70.34 0.47 730.87 114,936 1.34 49,959 1.28 0.35 16
63 30-May 71.29 71.40 69.50 69.87 70.41 -1.54 727.44 138,112 1.61 79,036 2.03 0.56 25
64 29-May 71.68 72.34 70.81 70.96 71.27 -0.94 738.78 95,302 1.11 55,388 1.42 0.39 18
65 28-May 70.99 72.50 70.00 71.63 71.31 1.79 745.76 169,954 1.98 77,137 1.98 0.55 25
66 27-May 71.30 71.30 69.51 70.37 70.16 -0.83 732.64 87,054 1.02 45,326 1.17 0.32 14
67 26-May 70.36 71.90 69.50 70.96 71.03 0.85 738.78 161,054 1.88 76,542 1.97 0.54 24

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