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: 120.0 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 24-Oct-2025 Bumper: -; Drift%: -
Industry: Capital Markets Face Value: 1; VWAP21: Low52 Price: 58.15 Barrier: 103.3; Drift%: -5.3
Basic Industry: Stockbroking & Allied Total Equity: 104,112,800 Low52 Date: 03-Mar-2025 SHP: 69.81 / 0.22 / 0.0 / 29.97
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 109.04 / 58.15 Month: 118.0 / 102.51 Week: 110.33 / 100.35 Day: 100.6 / 97.3 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 98.84 100.60 97.30 98.10 98.96 -0.16 1,021.35 752,320 14.81 247,932 8.69 2.45 79
2 11-Nov 100.00 100.01 98.00 98.26 98.74 -1.27 1,023.01 605,430 11.92 152,635 5.35 1.51 49
3 10-Nov 101.24 101.24 98.91 99.52 99.87 0.06 1,036.13 755,603 14.87 172,463 6.04 1.72 55
4 07-Nov 100.61 102.76 97.89 99.46 100.30 -0.35 1,035.51 1,632,993 32.14 368,926 12.93 3.70 117
5 06-Nov 102.99 102.99 99.00 99.81 100.47 -0.90 1,039.15 1,050,703 20.68 269,170 9.43 2.70 86
6 04-Nov 101.69 103.25 100.00 100.72 101.48 -0.67 1,048.62 1,064,637 20.96 260,582 9.13 2.64 83
7 03-Nov 102.74 103.30 100.90 101.40 102.10 -1.30 1,055.70 1,064,597 20.95 260,524 9.13 2.66 83
8 31-Oct 104.54 104.54 101.71 102.74 102.94 -1.76 1,069.65 1,456,233 28.66 352,216 12.34 3.63 112
9 30-Oct 107.01 107.03 103.01 104.58 104.74 -1.88 1,088.81 2,219,587 43.69 361,209 12.66 3.78 115
10 29-Oct 108.00 108.40 105.15 106.58 106.37 -0.96 1,109.63 3,994,727 78.63 406,703 14.25 4.33 130
11 28-Oct 107.37 110.33 105.06 107.61 107.36 0.22 1,120.36 19,876,825 391.25 1,718,071 60.22 18.45 547
12 27-Oct 103.00 110.00 100.35 107.37 107.02 7.92 1,117.86 77,977,496 1,534.87 4,986,924 174.78 53.37 1,588
13 24-Oct 114.57 120.00 92.01 99.49 110.89 -11.97 1,035.82 37,588,219 739.87 5,026,122 176.16 55.73 1,601
14 23-Oct 100.95 116.95 100.70 113.02 112.46 12.59 1,176.68 19,632,422 386.43 1,833,604 64.26 20.62 584
15 21-Oct 100.50 101.25 100.08 100.38 100.52 -0.30 1,045.08 50,803 1.00 28,531 1.00 0.29 9
16 20-Oct 100.93 101.77 99.48 100.68 100.69 0.95 1,048.21 227,170 4.47 113,977 3.99 1.15 36
17 17-Oct 100.88 102.40 99.00 99.73 100.43 -1.14 1,038.32 442,567 8.71 240,489 8.43 2.42 77
18 16-Oct 99.90 104.29 99.51 100.88 101.52 1.10 1,050.29 594,800 11.71 334,739 11.73 3.40 107
19 15-Oct 108.00 108.48 99.10 99.78 102.52 -6.97 1,038.84 1,217,398 23.96 714,680 25.05 7.33 228
20 14-Oct 110.72 111.40 106.21 107.26 108.09 -2.35 1,116.71 516,002 10.16 324,093 11.36 3.50 103
21 13-Oct 112.00 113.59 108.16 109.84 110.59 -3.17 1,143.57 319,784 6.29 171,947 6.03 1.90 55
22 10-Oct 112.88 115.85 111.67 113.44 113.87 1.30 1,181.06 297,906 5.86 123,999 4.35 1.41 39
23 09-Oct 116.09 116.41 107.60 111.98 112.79 -3.59 1,165.86 502,742 9.90 245,334 8.60 2.77 78
24 08-Oct 115.40 116.90 112.50 116.15 114.79 0.76 1,209.27 304,709 6.00 164,849 5.78 1.89 52
25 07-Oct 118.40 118.40 115.00 115.27 116.29 -1.59 1,200.11 366,785 7.22 197,637 6.93 2.30 63
26 06-Oct 117.18 118.60 116.00 117.13 117.33 0.75 1,219.47 586,209 11.54 304,156 10.66 3.57 97
27 03-Oct 114.85 118.90 113.86 116.26 116.47 2.22 1,210.42 839,466 16.52 328,808 11.52 3.83 105
28 01-Oct 110.00 115.27 109.51 113.73 113.54 4.68 1,184.07 1,005,533 19.79 377,745 13.24 4.29 120
29 30-Sep 110.90 112.00 108.05 108.65 109.67 -1.21 1,131.19 170,174 3.35 74,900 2.63 0.82 24
30 29-Sep 109.71 113.48 107.35 109.98 110.65 -0.47 1,145.03 488,280 9.61 179,205 6.28 1.98 57
31 26-Sep 110.29 112.30 108.68 110.50 110.76 0.19 1,150.45 581,860 11.45 234,560 8.22 2.60 75
32 25-Sep 104.00 112.00 103.40 110.29 110.07 5.70 1,148.26 1,664,972 32.77 509,642 17.86 5.61 162
33 24-Sep 103.99 106.22 103.50 104.34 104.81 -3.31 1,086.31 494,299 9.73 251,025 8.80 2.63 80
34 23-Sep 110.00 113.71 106.44 107.91 109.76 -0.55 1,123.48 503,973 9.92 238,278 8.35 2.62 76
35 22-Sep 107.00 109.90 106.50 108.51 108.30 0.71 1,129.73 203,396 4.00 104,017 3.65 1.13 33
36 19-Sep 109.60 109.60 106.99 107.74 108.15 -1.25 1,121.71 147,167 2.90 79,535 2.79 0.86 25
37 18-Sep 110.99 112.69 106.98 109.10 109.50 -1.18 1,135.87 389,439 7.67 203,944 7.15 2.23 65
38 17-Sep 112.39 112.69 110.01 110.40 110.99 -1.31 1,149.41 206,362 4.06 103,711 3.63 1.15 33
39 16-Sep 111.59 115.75 110.64 111.86 113.12 0.04 1,164.61 381,962 7.52 144,643 5.07 1.64 46
40 15-Sep 113.09 113.09 110.00 111.82 111.43 -1.13 1,164.19 342,756 6.75 172,165 6.03 1.92 55
41 12-Sep 115.59 118.00 112.50 113.10 114.89 -1.71 1,177.52 398,306 7.84 147,638 5.17 1.70 47
42 11-Sep 116.16 116.99 113.00 115.07 114.89 -0.51 1,198.03 450,123 8.86 210,216 7.37 2.42 67
43 10-Sep 115.85 117.96 113.50 115.66 115.93 1.15 1,204.17 1,339,227 26.36 476,304 16.69 5.52 152
44 09-Sep 107.00 115.89 106.20 114.35 111.97 7.96 1,190.53 1,085,265 21.36 536,057 18.79 6.00 171
45 08-Sep 104.34 106.98 103.86 105.92 105.30 1.51 1,102.76 309,652 6.10 143,949 5.05 1.52 46
46 05-Sep 104.14 105.50 103.11 104.34 104.19 1.20 1,086.31 171,901 3.38 84,743 2.97 0.88 27
47 04-Sep 107.10 107.89 102.51 103.10 104.49 -2.77 1,073.40 250,436 4.93 127,661 4.47 1.33 41
48 03-Sep 106.30 107.60 105.50 106.04 106.47 -0.08 1,104.01 199,330 3.92 105,252 3.69 1.12 34
49 02-Sep 109.61 110.95 105.00 106.13 107.33 -3.29 1,104.95 590,037 11.61 276,628 9.70 2.97 88
50 01-Sep 110.00 111.50 108.50 109.74 110.05 -0.16 1,142.53 250,968 4.94 100,640 3.53 1.11 32
51 29-Aug 109.35 113.37 109.35 109.92 111.28 -0.50 1,144.41 343,507 6.76 167,359 5.87 1.86 53
52 28-Aug 111.49 112.69 109.42 110.47 110.56 -1.37 1,150.13 271,458 5.34 130,586 4.58 1.44 42
53 26-Aug 110.33 114.86 108.55 112.00 111.83 1.51 1,166.00 927,841 18.26 383,696 13.45 4.29 122
54 25-Aug 112.14 113.09 110.02 110.33 111.29 -1.53 1,148.68 445,945 8.78 200,055 7.01 2.23 64
55 22-Aug 108.10 113.30 106.48 112.04 110.78 4.48 1,166.48 1,392,564 27.41 631,946 22.15 7.00 201
56 21-Aug 111.05 112.24 106.75 107.24 108.82 -2.14 1,116.51 1,044,953 20.57 406,889 14.26 4.43 130
57 20-Aug 99.06 111.11 98.67 109.59 106.96 11.42 1,140.97 2,722,271 53.58 1,214,035 42.55 12.99 387
58 19-Aug 100.99 101.65 97.70 98.36 99.21 -1.30 1,024.05 260,662 5.13 97,963 3.43 0.97 31
59 18-Aug 107.00 107.49 97.80 99.66 101.90 3.50 1,037.59 1,312,214 25.83 348,997 12.23 3.56 111
60 14-Aug 98.74 98.95 95.84 96.29 96.64 -2.48 1,002.50 218,918 4.31 106,963 3.75 1.03 34
61 13-Aug 97.20 99.50 96.57 98.74 98.33 2.53 1,028.01 342,459 6.74 169,417 5.94 1.67 54
62 12-Aug 97.88 98.79 95.47 96.30 96.74 -1.62 1,002.61 331,041 6.52 185,885 6.51 1.80 59
63 11-Aug 96.45 101.80 96.07 97.89 99.34 1.49 1,019.16 790,883 15.57 372,803 13.07 3.70 119
64 08-Aug 97.00 99.20 95.60 96.45 96.99 -0.60 1,004.17 259,887 5.12 95,439 3.34 0.93 30
65 07-Aug 98.24 98.78 94.06 97.03 96.40 -1.23 1,010.21 285,925 5.63 89,645 3.14 0.86 29
66 06-Aug 100.40 102.26 97.21 98.24 99.08 -3.56 1,022.80 521,728 10.27 282,853 9.91 2.80 90
67 05-Aug 98.80 103.35 98.80 101.87 101.63 3.27 1,060.60 720,439 14.18 305,603 10.71 3.11 98

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    ARSSBL    SYSTMTXC   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com