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: 85.3; Drift%: 3.95
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 / 0.09 / 0.0 / 30.1
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 109.04 / 58.15 Month: 75.0 / 62.0 Week: 94.21 / 83.4 Day: 89.33 / 85.51 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 86.50 89.33 85.51 88.81 87.45 2.33 924.63 297,260 5.03 135,932 5.11 1.19 43
2 10-Jul 84.89 88.00 83.70 86.79 85.30 2.66 903.59 248,097 4.20 132,603 4.99 1.13 42
3 09-Jul 84.00 85.77 83.23 84.54 84.63 0.76 880.17 257,876 4.37 107,347 4.04 0.91 34
4 08-Jul 88.00 88.00 83.44 83.90 85.10 -5.61 873.51 615,168 10.41 303,048 11.39 2.58 97
5 07-Jul 90.70 91.20 88.50 88.89 89.67 -1.04 925.46 279,707 4.74 130,726 4.91 1.17 42
6 04-Jul 91.00 92.01 89.20 89.82 90.05 -1.66 935.14 578,534 9.79 330,070 12.41 2.97 105
7 03-Jul 92.17 94.21 90.76 91.34 92.57 -0.90 950.97 746,528 12.64 408,269 15.35 3.78 130
8 02-Jul 90.50 93.25 88.56 92.17 90.66 4.66 959.61 1,324,681 22.42 627,953 23.61 5.69 200
9 01-Jul 85.30 89.90 85.30 88.07 87.06 4.81 916.92 498,884 8.45 288,536 10.85 2.51 92
10 30-Jun 84.40 85.70 83.40 84.03 84.56 0.25 874.86 191,352 3.24 89,371 3.36 0.76 29
11 27-Jun 85.50 86.73 83.50 83.82 84.62 -2.58 872.67 263,357 4.46 134,132 5.04 1.14 43
12 26-Jun 87.35 88.62 85.15 86.04 86.90 -0.61 895.79 675,201 11.43 319,493 12.01 2.78 102
13 25-Jun 83.00 88.25 83.00 86.57 86.26 9.42 901.30 3,863,542 65.40 784,624 29.50 6.77 250
14 24-Jun 76.00 80.75 76.00 79.12 78.79 6.33 823.74 541,441 9.17 288,162 10.83 2.27 92
15 23-Jun 74.84 75.44 73.25 74.41 74.43 -0.80 774.70 85,727 1.45 38,899 1.46 0.29 12
16 20-Jun 72.20 75.80 72.20 75.01 73.95 4.18 780.95 187,556 3.18 102,127 3.84 0.76 33
17 19-Jun 75.00 75.40 70.92 72.00 72.88 -3.90 749.00 186,854 3.16 112,909 4.24 0.82 36
18 18-Jun 75.50 76.99 74.35 74.92 75.49 -1.03 780.01 123,112 2.08 55,894 2.10 0.42 18
19 17-Jun 76.95 77.60 75.12 75.70 76.04 -2.32 788.13 128,612 2.18 53,053 1.99 0.40 17
20 16-Jun 78.99 80.00 75.41 77.50 77.01 -1.50 806.87 261,433 4.43 99,940 3.76 0.77 32
21 13-Jun 73.00 81.70 72.02 78.68 76.03 5.10 819.16 482,220 8.16 197,667 7.43 1.50 63
22 12-Jun 78.01 79.35 74.20 74.86 76.34 -4.03 779.39 268,852 4.55 152,146 5.72 1.16 49
23 11-Jun 76.45 82.20 76.00 78.00 79.25 3.08 812.00 759,304 12.85 332,590 12.50 2.64 106
24 10-Jun 74.88 76.00 73.25 75.67 75.20 2.23 787.82 324,951 5.50 175,307 6.59 1.32 56
25 09-Jun 72.00 75.49 71.99 74.02 74.33 3.15 770.64 467,234 7.91 271,817 10.22 2.02 87
26 06-Jun 70.60 72.98 70.60 71.76 71.92 0.84 747.11 225,779 3.82 109,486 4.12 0.79 35
27 05-Jun 70.72 72.50 70.71 71.16 71.65 0.13 740.87 130,744 2.21 66,872 2.51 0.48 21
28 04-Jun 71.63 71.90 70.30 71.07 70.93 -0.41 739.93 108,779 1.84 46,045 1.73 0.33 15
29 03-Jun 70.55 72.80 70.54 71.36 71.76 1.65 742.95 184,284 3.12 90,288 3.39 0.65 29
30 02-Jun 70.00 71.18 69.28 70.20 70.34 0.47 730.87 114,936 1.95 49,959 1.88 0.35 16
31 30-May 71.29 71.40 69.50 69.87 70.41 -1.54 727.44 138,112 2.34 79,036 2.97 0.56 25
32 29-May 71.68 72.34 70.81 70.96 71.27 -0.94 738.78 95,302 1.61 55,388 2.08 0.39 18
33 28-May 70.99 72.50 70.00 71.63 71.31 1.79 745.76 169,954 2.88 77,137 2.90 0.55 25
34 27-May 71.30 71.30 69.51 70.37 70.16 -0.83 732.64 87,054 1.47 45,326 1.70 0.32 14
35 26-May 70.36 71.90 69.50 70.96 71.03 0.85 738.78 161,054 2.73 76,542 2.88 0.54 24
36 23-May 69.11 71.80 68.95 70.36 70.45 0.82 732.54 135,277 2.29 71,118 2.67 0.50 23
37 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 8
38 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 18
39 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 25
40 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 64
41 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 32
42 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 16
43 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 26
44 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 44
45 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 43
46 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 15
47 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 9
48 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 14
49 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 14
50 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 9
51 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 19
52 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 15
53 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 14
54 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 25
55 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 42
56 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 20
57 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 29
58 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 38
59 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 27
60 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 42
61 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 23
62 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 63
63 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 18
64 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 20
65 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 36
66 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 43
67 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 57

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