Stockint.com

Loading a wholistic market research tool


Research
Social

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: -; Drift%: -
Industry: Capital Markets Face Value: 1 Low52 Price: 53.2 Barrier: -; Drift%: -
Basic Industry: Stockbroking & Allied Total Equity: 104,112,800 Low52 Date: 04-Jun-2024 SHP: 69.81 / 0.09 / 0.0 / 30.1
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 109.04 / 58.15 Month: 81.0 / 58.15 Week: 71.9 / 65.8 Day: 70.88 / 69.36 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 69.98 70.88 69.36 69.79 69.92 -1.08 726.60 63,836 1.08 26,599 1.00 0.19 0.08
2 21-May 70.00 71.05 69.00 70.55 70.14 0.79 734.52 119,886 2.03 56,607 2.13 0.40 0.18
3 20-May 72.36 72.36 69.51 70.00 70.68 -2.49 728.00 139,399 2.36 77,108 2.90 0.54 0.25
4 19-May 70.80 75.00 70.45 71.79 72.51 2.76 747.43 424,601 7.19 197,363 7.42 1.43 0.64
5 16-May 70.80 71.10 68.26 69.86 69.59 -0.43 727.33 226,236 3.83 97,494 3.67 0.68 0.32
6 15-May 70.47 70.74 69.23 70.16 69.93 0.36 730.46 109,093 1.85 48,282 1.82 0.34 0.16
7 14-May 70.68 71.66 69.44 69.91 70.49 -0.19 727.85 194,530 3.29 79,174 2.98 0.56 0.26
8 13-May 67.00 71.90 66.40 70.04 68.83 5.21 729.21 285,359 4.83 135,273 5.09 0.93 0.44
9 12-May 67.00 67.80 65.80 66.57 66.42 5.47 693.08 238,635 4.04 134,355 5.05 0.89 0.43
10 09-May 63.40 64.00 62.00 63.12 63.11 -1.91 657.16 100,202 1.70 47,495 1.79 0.30 0.15
11 08-May 66.09 66.71 63.80 64.35 65.37 -1.35 669.97 59,071 1.00 28,143 1.06 0.18 0.09
12 07-May 64.76 67.08 64.30 65.23 65.65 0.12 679.13 139,541 2.36 43,575 1.64 0.29 0.14
13 06-May 66.79 68.15 64.86 65.15 66.01 -3.61 678.29 88,859 1.50 41,810 1.57 0.28 0.14
14 05-May 66.55 68.24 66.50 67.59 67.31 1.75 703.70 91,003 1.54 27,616 1.04 0.19 0.09
15 02-May 66.37 69.57 65.82 66.43 67.58 0.09 691.62 193,640 3.28 59,739 2.25 0.40 0.19
16 30-Apr 69.25 69.25 66.00 66.37 67.18 -3.59 691.00 121,675 2.06 47,067 1.77 0.32 0.15
17 29-Apr 68.32 69.80 67.54 68.84 68.49 0.94 716.71 112,672 1.91 41,928 1.58 0.29 0.14
18 28-Apr 68.00 69.47 67.11 68.20 68.47 -0.34 710.05 190,021 3.22 77,903 2.93 0.53 0.25
19 25-Apr 72.50 72.50 67.51 68.43 68.96 -4.77 712.44 255,259 4.32 130,558 4.91 0.90 0.42
20 24-Apr 71.70 73.29 71.61 71.86 72.25 -0.51 748.15 132,353 2.24 60,802 2.29 0.44 0.20
21 23-Apr 73.90 75.22 71.49 72.23 72.73 -1.81 752.01 166,601 2.82 88,785 3.34 0.65 0.29
22 22-Apr 74.20 75.53 73.01 73.56 74.35 -0.61 765.85 231,941 3.93 116,375 4.38 0.87 0.38
23 21-Apr 73.50 74.48 72.68 74.01 73.85 1.80 770.54 180,324 3.05 82,261 3.09 0.61 0.27
24 17-Apr 73.74 74.01 72.01 72.70 72.82 -1.41 756.90 254,009 4.30 130,223 4.90 0.95 0.42
25 16-Apr 74.40 74.90 72.95 73.74 73.84 -0.11 767.73 150,419 2.55 70,995 2.67 0.52 0.23
26 15-Apr 71.70 74.10 71.32 73.82 73.08 4.27 768.56 293,588 4.97 194,745 7.32 1.42 0.63
27 11-Apr 73.00 73.00 70.22 70.80 71.33 0.83 737.12 147,093 2.49 54,613 2.05 0.39 0.18
28 09-Apr 70.96 70.96 68.48 70.22 69.76 0.16 731.08 125,869 2.13 61,809 2.32 0.43 0.20
29 08-Apr 67.25 70.62 67.19 70.11 69.02 6.81 729.93 264,627 4.48 109,811 4.13 0.76 0.36
30 07-Apr 62.03 66.13 61.00 65.64 64.67 -5.91 683.40 327,004 5.54 131,413 4.94 0.85 0.43
31 04-Apr 73.20 73.20 68.36 69.76 69.79 -4.73 726.29 402,141 6.81 174,960 6.58 1.22 0.57
32 03-Apr 68.80 75.45 68.80 73.22 73.53 5.67 762.31 868,818 14.71 271,585 10.21 2.00 0.88
33 02-Apr 70.17 70.69 68.31 69.29 69.34 -0.74 721.40 151,679 2.57 70,742 2.66 0.49 0.23
34 01-Apr 68.53 70.76 68.00 69.81 69.90 1.84 726.81 169,678 2.87 58,945 2.22 0.41 0.19
35 28-Mar 69.50 72.00 68.00 68.55 70.07 -0.12 713.69 341,925 5.79 165,179 6.21 1.16 0.53
36 27-Mar 68.97 70.39 67.51 68.63 68.54 0.07 714.53 732,174 12.39 366,574 13.78 2.51 1.19
37 26-Mar 69.75 73.45 68.12 68.58 71.11 -0.72 714.01 816,541 13.82 419,130 15.76 2.98 1.36
38 25-Mar 72.15 73.29 68.38 69.08 70.46 -3.24 719.21 394,929 6.69 211,397 7.95 1.49 0.68
39 24-Mar 73.70 75.28 70.60 71.39 72.81 -2.21 743.26 607,140 10.28 363,738 13.67 2.65 1.18
40 21-Mar 76.75 77.30 72.41 73.00 74.92 -3.58 760.00 524,624 8.88 308,341 11.59 2.31 1.00
41 20-Mar 77.33 79.79 74.33 75.71 76.82 -0.76 788.24 374,422 6.34 173,497 6.52 1.33 0.56
42 19-Mar 74.99 77.40 74.55 76.29 75.93 2.10 794.28 409,285 6.93 201,608 7.58 1.53 0.65
43 18-Mar 73.01 76.30 73.01 74.72 74.52 1.34 777.93 447,460 7.57 130,842 4.92 0.98 0.42
44 17-Mar 71.68 81.00 69.56 73.73 75.31 2.86 767.62 1,804,896 30.55 458,385 17.23 3.45 1.48
45 13-Mar 63.50 74.00 62.20 71.68 68.52 13.04 746.28 1,049,303 17.76 612,691 23.03 4.20 1.98
46 12-Mar 63.90 65.70 61.81 63.41 63.23 0.56 660.18 271,187 4.59 122,825 4.62 0.78 0.40
47 11-Mar 64.88 66.24 62.25 63.06 64.27 -2.73 656.54 272,912 4.62 107,445 4.04 0.69 0.35
48 10-Mar 69.02 70.29 63.75 64.83 66.15 -6.93 674.96 380,335 6.44 197,109 7.41 1.30 0.64
49 07-Mar 70.21 70.95 68.90 69.66 69.78 -1.42 725.25 235,600 3.99 79,694 3.00 0.56 0.26
50 06-Mar 73.30 73.40 68.86 70.66 70.82 0.01 735.66 905,665 15.33 243,049 9.14 1.72 0.79
51 05-Mar 58.80 71.40 58.80 70.65 67.02 18.74 735.56 1,205,626 20.41 383,043 14.40 2.57 1.24
52 04-Mar 60.09 62.43 58.56 59.50 60.68 -1.42 619.47 280,829 4.75 156,598 5.89 0.95 0.51
53 03-Mar 64.42 65.34 58.15 60.36 61.04 -6.30 628.42 365,880 6.19 174,896 6.58 1.07 0.57
54 28-Feb 65.85 66.54 63.15 64.42 65.06 -3.26 670.69 194,055 3.29 79,738 3.00 0.52 0.26
55 27-Feb 70.11 70.40 66.30 66.59 67.64 -4.17 693.29 246,310 4.17 141,441 5.32 0.96 0.46
56 25-Feb 71.30 72.43 68.00 69.49 70.51 -2.42 723.48 134,428 2.28 75,527 2.84 0.53 0.24
57 24-Feb 72.49 73.45 70.26 71.21 71.53 -1.77 741.39 101,781 1.72 35,977 1.35 0.26 0.12
58 21-Feb 73.95 75.96 72.01 72.49 73.39 -1.91 754.71 213,506 3.61 120,250 4.52 0.88 0.39
59 20-Feb 73.40 75.35 72.52 73.90 73.96 -0.14 769.39 193,458 3.27 104,138 3.91 0.77 0.34
60 19-Feb 71.18 74.75 70.31 74.00 73.53 3.96 770.00 181,486 3.07 90,904 3.42 0.67 0.29
61 18-Feb 74.68 75.60 70.00 71.18 72.66 -5.19 741.07 235,714 3.99 119,814 4.50 0.87 0.39
62 17-Feb 75.95 77.45 73.71 75.08 75.13 -1.64 781.68 161,288 2.73 71,059 2.67 0.53 0.23
63 14-Feb 80.15 80.45 74.21 76.33 76.50 -4.12 794.69 299,511 5.07 144,221 5.42 1.10 0.47
64 13-Feb 79.00 81.70 79.00 79.61 80.50 -0.96 828.84 114,412 1.94 40,098 1.51 0.32 0.13
65 12-Feb 81.09 82.00 76.82 80.38 79.48 -1.72 836.86 242,368 4.10 112,509 4.23 0.89 0.36
66 11-Feb 85.00 85.78 80.00 81.79 82.12 -5.02 851.54 371,063 6.28 171,245 6.44 1.41 0.55
67 10-Feb 93.84 93.85 84.36 86.11 88.31 -7.80 896.52 458,234 7.76 271,042 10.19 2.39 0.88

Similar Stocks: IIFLCAPS    SHAREINDIA    5PAISA    ALMONDZ    ARIHANTCAP    BIRLAMONEY    DBSTOCKBRO    DOLATALGO    EMKAY    GEOJITFSL    HYBRIDFIN    INDBANK    INDOTHAI    INVENTURE    KHANDSE    MASTERTR    MONARCH    ONELIFECAP    SMCGLOBAL    STEELCITY    360ONE    ANGELONE    ISEC    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