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: 3,030.0 Mkt_Cap Category: Mid-Cap
Sector: Financial Services Lot Size: 1 F&O Lot: 125 High52 Date: 10-Jun-2025 Bumper: -; Drift%: -
Industry: Capital Markets Face Value: 2; VWAP21: 2,677.46 Low52 Price: 705.0 Barrier: -; Drift%: -
Basic Industry: Exchange and Data Platform Total Equity: 406,129,077 Low52 Date: 23-Jul-2024 SHP: 0.0 / 16.78 / 12.33 / 48.78
Q M W D
Trend Indicator
SiS14: 96
High/Low Price Quarter: 6,133.4 / 3,682.0 Month: 7,588.0 / 2,335.0 Week: 2,825.9 / 2,613.1 Day: 2,476.2 / 2,365.3 Sis67: 106
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 2,466.40 2,476.20 2,365.30 2,371.10 2,402.21 -3.86 96,297.27 7,117,789 3.93 2,459,372 6.32 590.79 124
2 10-Jul 2,534.60 2,545.90 2,460.00 2,466.30 2,492.79 -2.28 100,163.61 5,061,783 2.79 1,720,452 4.42 428.87 87
3 09-Jul 2,500.00 2,550.00 2,485.50 2,523.80 2,523.48 1.89 102,498.86 6,824,385 3.76 1,317,391 3.38 332.44 66
4 08-Jul 2,640.00 2,644.00 2,395.00 2,477.00 2,487.77 -6.04 100,598.00 18,415,480 10.16 5,716,180 14.69 1,422.05 289
5 07-Jul 2,635.20 2,680.00 2,590.70 2,636.20 2,644.89 0.04 107,063.75 4,315,497 2.38 936,367 2.41 247.66 47
6 04-Jul 2,778.00 2,778.00 2,613.10 2,635.20 2,666.61 -6.56 107,023.13 12,917,060 7.12 4,811,748 12.36 1,283.11 243
7 03-Jul 2,759.90 2,825.90 2,742.50 2,820.10 2,791.85 2.46 114,532.46 3,789,412 2.09 1,487,895 3.82 415.40 75
8 02-Jul 2,770.00 2,805.00 2,745.00 2,752.40 2,768.01 -0.82 111,782.97 2,342,388 1.29 738,857 1.90 204.52 37
9 01-Jul 2,778.00 2,796.00 2,738.20 2,775.10 2,768.22 0.18 112,704.88 2,799,778 1.54 817,906 2.10 226.41 41
10 30-Jun 2,788.90 2,805.00 2,753.40 2,770.10 2,776.60 -0.20 112,501.82 2,973,164 1.64 811,816 2.09 225.41 41
11 27-Jun 2,816.50 2,838.10 2,760.00 2,775.60 2,805.21 -0.98 112,725.19 4,146,758 2.29 1,711,281 4.40 480.05 86
12 26-Jun 2,789.00 2,821.00 2,748.00 2,803.00 2,780.49 0.50 113,837.00 3,864,783 2.13 1,264,314 3.25 351.54 64
13 25-Jun 2,800.20 2,825.00 2,772.10 2,789.00 2,801.41 0.12 113,269.00 3,725,327 2.05 1,015,615 2.61 284.52 51
14 24-Jun 2,850.00 2,865.60 2,777.00 2,785.60 2,802.28 0.37 113,131.32 6,052,217 3.34 1,740,750 4.47 487.81 88
15 23-Jun 2,670.00 2,795.00 2,648.00 2,775.30 2,731.00 3.24 112,713.00 7,002,677 3.86 1,653,961 4.25 451.00 83
16 20-Jun 2,600.00 2,698.40 2,571.00 2,688.10 2,638.14 3.57 109,171.56 5,802,506 3.20 1,488,103 3.82 392.58 75
17 19-Jun 2,645.00 2,656.40 2,584.00 2,595.40 2,614.17 -1.44 105,406.74 4,153,374 2.29 951,253 2.44 248.67 48
18 18-Jun 2,525.00 2,664.00 2,500.00 2,633.20 2,625.98 -1.17 106,941.91 9,963,748 5.49 2,813,154 7.23 738.73 142
19 17-Jun 2,719.00 2,730.00 2,622.30 2,664.40 2,678.77 -1.22 108,209.03 6,162,135 3.40 1,533,287 3.94 410.73 77
20 16-Jun 2,725.00 2,769.00 2,675.00 2,697.40 2,709.21 -0.51 109,549.26 5,760,092 3.18 1,882,282 4.84 509.95 95
21 13-Jun 2,653.00 2,770.00 2,653.00 2,711.20 2,717.48 -1.56 110,109.72 7,506,707 4.14 2,485,083 6.39 675.32 125
22 12-Jun 2,860.00 2,860.90 2,748.40 2,754.10 2,790.52 -4.45 111,852.01 9,601,852 5.30 3,910,061 10.05 1,091.11 197
23 11-Jun 3,015.00 3,019.90 2,823.10 2,882.40 2,903.23 -4.09 117,062.65 10,665,889 5.88 3,076,432 7.90 893.16 155
24 10-Jun 3,009.30 3,030.00 2,975.20 3,005.40 3,006.42 0.37 122,058.03 7,137,028 3.94 1,942,179 4.99 583.90 98
25 09-Jun 2,970.00 3,024.90 2,935.30 2,994.40 2,988.28 2.09 121,611.29 7,298,847 4.03 1,655,473 4.25 494.70 84
26 06-Jun 2,939.80 2,985.00 2,920.00 2,933.20 2,953.12 0.80 119,125.78 10,365,779 5.72 2,619,111 6.73 773.45 132
27 05-Jun 2,821.10 2,918.00 2,815.00 2,909.80 2,871.84 4.03 118,175.44 11,094,118 6.12 2,505,430 6.44 719.52 126
28 04-Jun 2,779.90 2,815.00 2,711.00 2,797.10 2,757.04 1.16 113,598.36 6,827,661 3.77 1,623,352 4.17 447.56 82
29 03-Jun 2,720.00 2,787.80 2,692.00 2,764.90 2,740.60 2.66 112,290.63 8,663,975 4.78 2,053,250 5.28 562.71 104
30 02-Jun 2,690.00 2,735.20 2,647.00 2,693.30 2,696.88 0.72 109,382.74 10,992,168 6.06 3,277,082 8.42 883.79 165
31 30-May 2,472.50 2,690.00 2,469.00 2,674.00 2,625.35 8.50 108,598.00 18,465,797 10.18 5,555,488 14.27 1,458.51 280
32 29-May 2,429.00 2,470.00 2,391.00 2,464.50 2,431.59 2.52 100,090.51 6,162,725 3.40 2,154,554 5.54 523.90 109
33 28-May 2,425.00 2,438.00 2,385.00 2,404.00 2,410.86 0.00 97,633.00 5,094,893 2.81 1,294,999 3.33 312.21 65
34 27-May 2,450.00 2,450.00 2,395.50 2,404.00 2,415.64 -1.88 97,633.00 6,553,028 3.61 2,121,251 5.45 512.42 107
35 26-May 2,480.00 2,526.00 2,435.00 2,450.00 2,482.40 0.08 99,501.00 9,288,433 5.12 2,394,950 6.15 594.52 121
36 23-May 2,358.00 2,488.00 2,335.00 2,448.00 2,421.12 -65.01 99,420.00 16,556,320 9.13 3,101,134 7.97 750.82 157
37 22-May 7,305.00 7,320.50 6,895.00 6,996.50 7,031.02 -4.22 284,148.21 5,026,831 2.77 1,056,686 2.72 742.96 160
38 21-May 7,400.00 7,470.00 7,200.50 7,305.00 7,335.75 -1.09 296,677.00 2,777,717 1.53 594,761 1.53 436.30 90
39 20-May 7,533.00 7,588.00 7,362.00 7,385.50 7,485.46 -0.99 299,946.63 3,276,806 1.81 727,026 1.87 544.21 110
40 19-May 7,315.00 7,475.00 7,282.00 7,459.00 7,399.05 2.47 302,931.00 2,259,945 1.25 467,126 1.20 345.63 69
41 16-May 7,200.00 7,315.00 7,191.50 7,279.00 7,271.56 1.83 295,621.00 1,813,304 1.00 446,982 1.15 325.03 66
42 15-May 7,352.00 7,352.00 7,111.50 7,148.00 7,190.09 -2.71 290,301.00 3,360,057 1.85 999,524 2.57 718.67 148
43 14-May 7,352.00 7,422.50 7,251.50 7,347.00 7,331.18 0.43 298,383.00 3,148,265 1.74 537,491 1.38 394.04 79
44 13-May 7,000.00 7,346.00 6,981.50 7,315.50 7,202.68 5.18 297,103.73 5,385,278 2.97 964,056 2.48 694.38 142
45 12-May 6,900.00 7,047.00 6,865.00 6,955.50 6,959.68 5.84 282,483.08 3,961,228 2.18 645,324 1.66 449.12 95
46 09-May 6,500.00 6,650.00 6,482.00 6,572.00 6,549.33 -1.76 266,908.00 3,519,848 1.94 460,295 1.18 301.46 68
47 08-May 6,729.00 6,894.00 6,631.00 6,690.00 6,809.11 0.56 271,700.00 5,271,948 2.91 733,017 1.88 499.12 108
48 07-May 6,370.00 6,847.50 6,352.50 6,652.50 6,685.49 6.53 270,177.37 10,872,465 6.00 1,391,476 3.58 930.27 206
49 06-May 6,475.00 6,529.50 6,220.00 6,245.00 6,383.78 -3.23 253,627.00 2,511,339 1.38 456,730 1.17 291.57 67
50 05-May 6,350.00 6,477.50 6,270.00 6,453.50 6,384.25 2.33 262,095.40 2,198,212 1.21 389,193 1.00 248.47 57
51 02-May 6,361.00 6,509.00 6,286.00 6,306.50 6,379.71 -0.83 256,125.30 2,567,773 1.42 451,163 1.16 287.83 67
52 30-Apr 6,670.00 6,670.00 6,322.50 6,359.00 6,445.02 -4.25 258,257.00 2,462,279 1.36 677,645 1.74 436.74 100
53 29-Apr 6,601.00 6,808.00 6,561.50 6,641.50 6,700.51 1.17 269,730.63 3,680,234 2.03 632,852 1.63 424.04 93
54 28-Apr 6,300.00 6,597.50 6,272.00 6,564.50 6,466.75 4.14 266,603.43 2,907,978 1.60 678,078 1.74 438.50 100
55 25-Apr 6,525.00 6,595.00 6,172.50 6,303.50 6,349.41 -2.93 256,003.46 4,281,653 2.36 755,811 1.94 479.90 112
56 24-Apr 6,450.00 6,564.00 6,420.00 6,493.50 6,508.28 0.85 263,719.92 2,768,070 1.53 551,472 1.42 358.91 81
57 23-Apr 6,299.00 6,459.00 6,225.00 6,439.00 6,362.60 3.16 261,506.00 3,671,456 2.02 873,550 2.24 555.80 129
58 22-Apr 6,348.00 6,408.00 6,225.00 6,241.50 6,317.22 -0.69 253,485.46 3,364,800 1.86 642,814 1.65 406.08 95
59 21-Apr 5,981.00 6,313.00 5,970.00 6,285.00 6,181.02 5.97 255,252.00 4,085,227 2.25 759,949 1.95 469.73 112
60 17-Apr 5,909.00 6,040.00 5,865.50 5,931.00 5,941.59 0.01 240,875.00 2,584,490 1.43 475,062 1.22 282.26 70
61 16-Apr 5,987.00 5,998.00 5,860.00 5,930.50 5,926.02 -0.46 240,854.85 2,221,360 1.23 515,065 1.32 305.23 76
62 15-Apr 5,751.00 5,975.00 5,721.00 5,958.00 5,890.00 5.55 241,971.00 2,638,031 1.45 727,637 1.87 428.00 107
63 11-Apr 5,697.40 5,724.00 5,582.00 5,644.75 5,653.46 1.74 229,249.71 2,643,655 1.46 522,086 1.34 295.16 77
64 09-Apr 5,500.20 5,610.00 5,407.60 5,548.35 5,518.14 0.18 225,334.63 3,161,970 1.74 626,018 1.61 345.45 92
65 08-Apr 5,400.00 5,558.85 5,352.55 5,538.20 5,448.77 6.86 224,922.41 3,474,022 1.92 553,143 1.42 301.39 82
66 07-Apr 5,000.05 5,250.00 4,978.35 5,182.45 5,117.53 -6.07 210,474.36 4,214,367 2.32 1,016,930 2.61 520.42 150
67 04-Apr 5,623.45 5,659.65 5,462.80 5,517.45 5,548.44 -1.84 224,079.69 3,801,665 2.10 611,127 1.57 339.08 90

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