Stockint.com

Loading a wholistic market research tool


Research

Stock History for: BSE, BSE Limited, INE118H01025, Listing: 03-Feb-2017

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: Dynamic F&O High52 Price: 3,227.0 Mkt_Cap Category: Mid-Cap
Sector: Financial Services Lot Size: 1 F&O Lot: 125 High52 Date: 11-Feb-2026 Bumper: 2,818.2; Drift%: 4.49
Industry: Capital Markets Face Value: 2; VWAP21: 2,836.76 Low52 Price: 1,659.45 Barrier: -; Drift%: -
Basic Industry: Exchange and Data Platform Total Equity: 407,884,077 Low52 Date: 07-Apr-2025 SHP: 0.0 / 17.45 / 23.74 / 58.73
Q M W D
Trend Indicator
SiS14: 56
High/Low Price Quarter: 6,133.4 / 3,682.0 Month: 2,951.0 / 2,570.2 Week: 2,832.0 / 2,699.2 Day: 2,977.5 / 2,917.9 Sis67: 54
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 2,959.00 2,977.50 2,917.90 2,950.80 2,952.66 -1.06 120,358.43 3,628,119 2.18 750,271 1.94 221.53 31
2 06-Apr 2,851.40 3,000.00 2,818.20 2,982.30 2,927.19 4.59 121,643.27 5,962,836 3.58 1,842,296 4.76 539.28 77
3 02-Apr 2,808.00 2,865.00 2,763.00 2,851.40 2,813.81 -0.56 116,304.07 3,493,966 2.10 568,302 1.47 159.91 24
4 01-Apr 2,810.50 2,899.90 2,797.30 2,867.60 2,866.70 6.86 116,964.84 5,166,997 3.10 1,600,596 4.14 458.84 67
5 30-Mar 2,740.00 2,750.00 2,676.60 2,683.50 2,711.19 -3.46 109,455.69 3,840,678 2.31 1,166,363 3.02 316.22 49
6 27-Mar 2,856.00 2,878.70 2,770.20 2,779.80 2,824.46 -3.82 113,383.62 3,938,937 2.37 1,445,739 3.74 408.34 60
7 25-Mar 2,840.00 2,899.40 2,814.40 2,890.20 2,860.81 3.00 117,886.66 4,742,623 2.85 1,815,606 4.70 519.41 76
8 24-Mar 2,800.00 2,812.90 2,728.20 2,805.90 2,783.32 3.37 114,448.19 4,092,016 2.46 1,105,467 2.86 307.69 46
9 23-Mar 2,770.00 2,776.80 2,688.00 2,714.40 2,719.32 -3.27 110,716.05 4,616,085 2.77 1,781,837 4.61 484.54 74
10 20-Mar 2,920.00 2,939.00 2,783.10 2,806.10 2,831.71 -3.07 114,456.35 5,795,250 3.48 1,720,143 4.45 487.09 72
11 19-Mar 2,950.00 2,995.00 2,876.00 2,895.00 2,932.91 -3.36 118,082.00 3,871,447 2.32 1,190,432 3.08 349.14 50
12 18-Mar 2,982.30 3,009.00 2,958.10 2,995.60 2,988.80 0.74 122,185.75 4,344,998 2.61 1,116,610 2.89 333.73 47
13 17-Mar 2,890.00 2,980.00 2,867.90 2,973.60 2,940.95 3.88 121,288.41 5,772,951 3.47 1,698,716 4.39 499.58 71
14 16-Mar 2,797.00 2,888.00 2,777.00 2,862.60 2,838.57 2.35 116,760.90 4,333,977 2.60 1,095,475 2.83 310.96 46
15 13-Mar 2,852.00 2,878.50 2,787.50 2,797.00 2,829.24 -1.88 114,085.00 3,313,604 1.99 741,468 1.92 209.78 31
16 12-Mar 2,800.00 2,877.90 2,781.20 2,850.60 2,831.34 0.47 116,271.43 2,988,021 1.79 614,906 1.59 174.10 26
17 11-Mar 2,871.40 2,897.30 2,825.00 2,837.40 2,857.49 -0.81 115,733.03 2,802,847 1.68 971,143 2.51 277.50 41
18 10-Mar 2,820.00 2,883.40 2,805.30 2,860.60 2,850.60 3.31 116,679.32 5,240,537 3.15 1,757,234 4.54 500.92 73
19 09-Mar 2,680.00 2,778.00 2,643.30 2,768.90 2,721.95 0.63 112,939.02 4,205,385 2.53 1,067,370 2.76 290.53 45
20 06-Mar 2,750.00 2,789.00 2,736.40 2,751.60 2,764.76 -0.35 112,233.38 3,007,569 1.81 947,894 2.45 262.07 40
21 05-Mar 2,710.00 2,782.00 2,656.30 2,761.40 2,724.14 5.12 112,633.11 7,464,269 4.48 1,859,956 4.81 506.68 78
22 04-Mar 2,600.00 2,641.70 2,537.00 2,626.90 2,584.77 -0.63 107,147.07 4,779,189 2.87 1,234,386 3.19 319.06 52
23 02-Mar 2,585.30 2,707.00 2,585.00 2,643.60 2,649.15 -2.35 107,828.23 4,345,346 2.61 1,248,047 3.23 330.63 52
24 27-Feb 2,772.00 2,781.00 2,699.20 2,707.10 2,730.02 -3.35 110,418.30 4,830,334 2.90 1,849,968 4.78 505.04 77
25 26-Feb 2,784.00 2,832.00 2,752.00 2,800.90 2,799.93 1.02 114,244.25 4,270,945 2.56 1,236,998 3.20 346.35 52
26 25-Feb 2,760.00 2,789.20 2,740.20 2,772.70 2,767.69 0.79 113,094.02 2,863,159 1.72 831,131 2.15 230.03 35
27 24-Feb 2,725.00 2,765.00 2,702.00 2,751.10 2,733.26 0.95 112,212.99 3,371,818 2.02 1,024,177 2.65 279.93 43
28 23-Feb 2,775.00 2,792.70 2,712.90 2,725.30 2,736.91 -0.52 111,160.65 3,269,483 1.96 894,101 2.31 244.71 37
29 20-Feb 2,741.00 2,781.80 2,713.30 2,739.50 2,750.95 -0.07 111,739.84 3,450,720 2.07 727,741 1.88 200.20 30
30 19-Feb 2,838.10 2,838.80 2,725.00 2,741.40 2,774.59 -2.92 111,817.34 4,170,153 2.50 1,448,869 3.75 402.00 60
31 18-Feb 2,765.00 2,828.80 2,761.00 2,824.00 2,805.13 2.98 115,186.00 5,187,180 3.11 1,287,162 3.33 361.07 54
32 17-Feb 2,809.90 2,812.00 2,725.10 2,742.30 2,749.93 -2.22 111,854.05 6,802,538 4.08 2,108,839 5.45 579.92 88
33 16-Feb 2,810.00 2,835.90 2,726.30 2,804.60 2,801.85 -7.30 114,395.17 12,404,624 7.45 3,710,859 9.60 1,039.73 155
34 13-Feb 3,100.00 3,127.00 3,017.90 3,025.30 3,049.15 -3.75 123,397.17 3,885,000 2.33 1,138,007 2.94 347.00 48
35 12-Feb 3,169.00 3,179.00 3,130.50 3,143.20 3,156.23 -1.07 128,206.12 2,525,871 1.52 697,185 1.80 220.05 29
36 11-Feb 3,191.60 3,227.00 3,135.40 3,177.10 3,177.89 0.09 129,588.85 6,100,540 3.66 1,336,839 3.46 424.83 56
37 10-Feb 3,110.00 3,188.40 3,070.00 3,174.20 3,146.76 6.33 129,470.56 17,810,099 10.69 3,479,091 9.00 1,094.79 145
38 09-Feb 2,918.00 2,997.70 2,916.00 2,985.10 2,974.49 3.04 121,757.48 5,461,587 3.28 1,994,945 5.16 593.39 83
39 06-Feb 2,870.00 2,911.50 2,835.00 2,897.00 2,874.44 0.17 118,164.00 3,598,727 2.16 1,000,322 2.59 287.54 38
40 05-Feb 2,905.00 2,914.90 2,842.60 2,892.20 2,873.75 -0.14 117,968.23 2,976,213 1.79 774,158 2.00 222.47 30
41 04-Feb 2,866.90 2,909.90 2,800.00 2,896.30 2,873.23 1.24 118,135.47 5,770,268 3.46 1,649,578 4.27 473.96 63
42 03-Feb 2,850.00 2,929.20 2,793.80 2,860.80 2,844.95 5.89 116,687.48 6,611,608 3.97 2,312,839 5.98 657.99 89
43 02-Feb 2,565.30 2,711.00 2,530.00 2,701.60 2,641.44 4.79 110,193.96 7,053,162 4.24 1,422,021 3.68 375.62 55
44 01-Feb 2,800.00 2,800.00 2,377.40 2,578.10 2,572.52 -7.83 105,156.59 16,492,708 9.90 5,132,355 13.27 1,320.31 197
45 30-Jan 2,859.00 2,887.00 2,762.30 2,797.00 2,837.54 -2.26 114,085.00 3,805,677 2.29 1,219,474 3.15 346.03 47
46 29-Jan 2,828.80 2,875.00 2,805.00 2,861.60 2,835.65 1.42 116,720.11 3,982,291 2.39 1,665,176 4.31 472.19 64
47 28-Jan 2,768.90 2,830.00 2,768.20 2,821.50 2,812.23 2.18 115,084.49 3,409,615 2.05 1,105,372 2.86 310.86 43
48 27-Jan 2,699.40 2,774.60 2,653.00 2,761.20 2,731.89 2.82 112,624.95 4,092,141 2.46 1,238,671 3.20 338.39 48
49 23-Jan 2,722.00 2,742.00 2,677.90 2,685.40 2,699.66 -0.86 109,533.19 2,160,443 1.30 421,833 1.09 113.88 16
50 22-Jan 2,678.70 2,726.10 2,661.10 2,708.60 2,701.76 3.04 110,479.48 3,689,628 2.22 1,182,956 3.06 319.61 45
51 21-Jan 2,638.70 2,679.00 2,597.00 2,628.80 2,640.47 -0.93 107,224.57 3,743,082 2.25 789,081 2.04 208.35 30
52 20-Jan 2,732.00 2,732.00 2,640.00 2,653.40 2,680.04 -2.69 108,227.96 3,480,325 2.09 1,085,281 2.81 290.86 42
53 19-Jan 2,800.00 2,800.00 2,716.50 2,726.70 2,751.17 -2.92 111,217.75 3,193,820 1.92 875,686 2.26 240.92 34
54 16-Jan 2,851.00 2,900.00 2,793.00 2,808.70 2,854.22 -0.99 114,562.40 4,746,376 2.85 1,172,711 3.03 334.72 45
55 14-Jan 2,830.80 2,865.00 2,797.00 2,836.80 2,835.49 0.17 115,708.55 3,844,640 2.31 712,947 1.84 202.16 27
56 13-Jan 2,820.00 2,873.70 2,804.00 2,832.00 2,844.68 1.48 115,512.00 6,665,428 4.00 1,466,679 3.79 417.22 56
57 12-Jan 2,700.00 2,800.00 2,685.00 2,790.60 2,758.11 4.54 113,824.13 7,690,160 4.62 2,155,156 5.57 594.42 83
58 09-Jan 2,680.00 2,735.00 2,643.00 2,669.50 2,686.79 -0.91 108,884.65 3,708,787 2.23 912,169 2.36 245.08 35
59 08-Jan 2,744.90 2,787.00 2,686.40 2,694.00 2,733.54 -1.85 109,883.00 3,713,035 2.23 921,648 2.38 251.94 35
60 07-Jan 2,702.40 2,757.90 2,685.00 2,744.90 2,740.35 1.43 111,960.10 2,801,518 1.68 930,217 2.41 254.91 36
61 06-Jan 2,675.00 2,723.90 2,670.00 2,706.30 2,702.53 1.21 110,385.67 3,112,131 1.87 897,676 2.32 242.60 35
62 05-Jan 2,660.00 2,702.40 2,614.60 2,673.90 2,663.43 0.28 109,064.12 3,555,815 2.14 892,022 2.31 237.58 34
63 02-Jan 2,639.00 2,672.00 2,621.00 2,666.50 2,655.75 1.46 108,762.29 2,215,206 1.33 711,086 1.84 188.85 27
64 01-Jan 2,640.90 2,650.50 2,603.00 2,628.00 2,621.62 -0.16 107,191.00 1,665,389 1.00 386,693 1.00 101.38 15
65 31-Dec 2,595.00 2,651.90 2,595.00 2,632.20 2,633.90 1.98 107,363.25 2,415,713 1.45 742,258 1.92 195.50 29
66 30-Dec 2,628.30 2,629.70 2,570.20 2,581.00 2,594.09 -1.80 105,274.00 3,829,439 2.30 1,975,975 5.11 512.59 76
67 29-Dec 2,650.00 2,668.60 2,621.00 2,628.30 2,642.07 -0.78 107,204.17 2,577,976 1.55 732,844 1.90 193.62 28

Similar Stocks: BSE    IEX    MCX   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com