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: 2,485.5; Drift%: 10.45
Industry: Capital Markets Face Value: 2; VWAP21: 2,516.50 Low52 Price: 1,227.33 Barrier: -; Drift%: -
Basic Industry: Exchange and Data Platform Total Equity: 407,299,077 Low52 Date: 11-Mar-2025 SHP: 0.0 / 16.25 / 19.91 / 63.76
Q M W D
Trend Indicator
SiS14: 92
High/Low Price Quarter: 6,133.4 / 3,682.0 Month: 2,388.9 / 2,021.5 Week: 2,515.0 / 2,326.1 Day: 2,818.0 / 2,732.1 Sis67: 81
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 2,770.00 2,818.00 2,732.10 2,775.40 2,786.70 4.96 113,041.79 15,966,772 16.87 4,109,080 12.63 1,145.08 158
2 11-Nov 2,638.40 2,664.80 2,602.50 2,644.20 2,632.51 0.72 107,698.02 4,346,693 4.59 1,283,614 3.95 337.91 63
3 10-Nov 2,690.00 2,705.00 2,617.40 2,625.30 2,652.81 -1.98 106,928.23 6,140,807 6.49 1,673,126 5.14 443.85 82
4 07-Nov 2,450.00 2,718.70 2,443.20 2,678.30 2,617.20 9.07 109,086.91 20,297,200 21.44 6,418,090 19.73 1,679.74 315
5 06-Nov 2,495.00 2,495.70 2,429.90 2,455.50 2,454.08 -1.65 100,012.29 2,859,627 3.02 1,146,926 3.53 281.46 56
6 04-Nov 2,555.00 2,555.00 2,489.00 2,496.60 2,510.61 -2.03 101,686.29 3,164,089 3.34 1,260,412 3.87 316.44 62
7 03-Nov 2,489.00 2,577.00 2,485.50 2,548.30 2,544.47 2.80 103,792.02 8,123,038 8.58 3,064,384 9.42 779.72 150
8 31-Oct 2,444.00 2,493.90 2,326.10 2,479.00 2,419.73 1.48 100,969.00 7,814,555 8.26 1,783,901 5.48 431.66 88
9 30-Oct 2,459.00 2,471.20 2,437.20 2,442.80 2,454.44 -0.18 99,495.02 1,965,445 2.08 536,894 1.65 131.78 26
10 29-Oct 2,424.90 2,454.00 2,410.00 2,447.30 2,438.92 1.14 99,678.30 2,308,131 2.44 647,005 1.99 157.80 32
11 28-Oct 2,511.00 2,513.20 2,405.00 2,419.70 2,437.60 -3.61 98,554.16 5,690,046 6.01 2,208,502 6.79 538.34 108
12 27-Oct 2,482.80 2,515.00 2,462.00 2,510.20 2,499.49 1.42 102,240.21 2,544,807 2.69 996,128 3.06 248.98 49
13 24-Oct 2,492.90 2,506.70 2,466.20 2,475.00 2,486.34 -0.50 100,806.00 2,121,602 2.24 594,914 1.83 147.92 29
14 23-Oct 2,499.00 2,533.70 2,481.00 2,487.50 2,509.54 -0.01 101,315.65 3,296,837 3.48 1,280,858 3.94 321.44 63
15 21-Oct 2,506.50 2,519.00 2,477.00 2,487.80 2,496.81 -0.25 101,327.86 946,624 1.00 325,334 1.00 81.23 16
16 20-Oct 2,503.20 2,526.80 2,490.00 2,494.10 2,507.11 0.34 101,584.46 2,528,250 2.67 663,584 2.04 166.37 33
17 17-Oct 2,512.00 2,538.00 2,461.80 2,485.60 2,504.35 -0.94 101,238.26 3,965,773 4.19 920,066 2.83 230.42 45
18 16-Oct 2,468.80 2,567.10 2,462.00 2,509.20 2,525.93 2.15 102,199.48 9,183,672 9.70 2,967,117 9.12 749.47 146
19 15-Oct 2,460.00 2,476.30 2,435.60 2,456.30 2,457.42 0.33 100,044.87 3,210,878 3.39 977,575 3.00 240.23 48
20 14-Oct 2,501.00 2,556.80 2,428.50 2,448.30 2,486.51 -1.12 99,719.03 8,984,969 9.49 2,165,179 6.66 538.37 106
21 13-Oct 2,375.00 2,505.00 2,355.00 2,476.00 2,423.93 3.82 100,847.00 8,770,554 9.27 2,703,087 8.31 655.21 133
22 10-Oct 2,335.00 2,410.00 2,332.60 2,385.00 2,387.87 2.35 97,140.00 7,275,253 7.69 2,136,179 6.57 510.09 105
23 09-Oct 2,244.20 2,338.00 2,230.00 2,330.20 2,301.31 3.83 94,908.83 7,865,924 8.31 2,842,279 8.74 654.10 143
24 08-Oct 2,227.00 2,264.30 2,210.00 2,244.20 2,237.11 0.58 91,406.06 3,860,482 4.08 1,085,981 3.34 242.95 55
25 07-Oct 2,237.00 2,266.40 2,180.00 2,231.20 2,226.93 0.60 90,876.57 5,976,759 6.31 1,351,065 4.15 300.87 68
26 06-Oct 2,103.70 2,223.80 2,102.00 2,217.90 2,187.59 5.95 90,334.86 8,546,614 9.03 2,602,275 8.00 569.27 131
27 03-Oct 2,080.90 2,099.90 2,050.00 2,093.40 2,079.94 0.58 85,263.99 2,827,421 2.99 952,335 2.93 198.08 48
28 01-Oct 2,048.00 2,085.00 2,038.00 2,081.40 2,061.30 2.02 84,775.23 3,715,436 3.92 1,065,277 3.27 219.59 54
29 30-Sep 2,105.00 2,108.90 2,035.10 2,040.20 2,054.42 -2.73 83,097.16 3,613,387 3.82 1,170,568 3.60 240.48 59
30 29-Sep 2,055.00 2,121.00 2,047.90 2,097.40 2,092.04 2.65 85,426.91 4,448,256 4.70 1,252,198 3.85 261.96 63
31 26-Sep 2,042.90 2,084.90 2,021.50 2,043.20 2,055.45 0.00 83,219.35 4,532,697 4.79 1,151,406 3.54 236.67 58
32 25-Sep 2,070.00 2,095.00 2,040.00 2,043.30 2,059.58 -1.59 83,223.42 5,087,377 5.37 1,945,847 5.98 400.76 98
33 24-Sep 2,122.20 2,135.00 2,060.00 2,076.40 2,099.49 -2.16 84,571.58 4,081,837 4.31 1,586,692 4.88 333.12 80
34 23-Sep 2,157.00 2,160.00 2,086.40 2,122.20 2,119.54 -1.58 86,437.01 4,932,424 5.21 1,603,791 4.93 339.93 81
35 22-Sep 2,175.00 2,196.00 2,150.00 2,156.20 2,169.42 -1.21 87,821.83 2,789,419 2.95 1,336,385 4.11 289.92 67
36 19-Sep 2,200.00 2,212.00 2,180.00 2,182.60 2,192.09 -0.71 88,897.10 2,777,471 2.93 1,162,251 3.57 254.78 59
37 18-Sep 2,222.70 2,239.90 2,186.40 2,198.30 2,209.96 -0.52 89,536.56 3,048,170 3.22 964,531 2.96 213.16 49
38 17-Sep 2,209.30 2,230.00 2,201.00 2,209.80 2,213.39 0.48 90,004.95 2,575,857 2.72 762,616 2.34 168.80 38
39 16-Sep 2,235.00 2,235.70 2,180.40 2,199.30 2,196.77 -1.26 89,577.29 3,431,716 3.63 1,146,122 3.52 251.78 58
40 15-Sep 2,218.00 2,254.30 2,216.20 2,227.40 2,236.44 1.19 90,721.80 3,362,642 3.55 947,577 2.91 211.92 48
41 12-Sep 2,185.00 2,223.00 2,179.30 2,201.20 2,205.25 1.78 89,654.67 4,700,718 4.97 1,285,404 3.95 283.46 65
42 11-Sep 2,272.00 2,280.00 2,145.20 2,162.80 2,194.15 -4.58 88,090.64 9,464,950 10.00 3,183,004 9.78 698.40 161
43 10-Sep 2,365.00 2,368.20 2,242.40 2,266.50 2,286.27 -3.68 92,314.34 5,226,464 5.52 1,780,792 5.47 407.14 90
44 09-Sep 2,358.60 2,367.30 2,315.90 2,353.20 2,344.00 0.30 95,845.62 2,162,565 2.28 626,500 1.93 146.00 32
45 08-Sep 2,329.00 2,388.90 2,323.20 2,346.20 2,357.48 1.15 95,560.51 3,680,062 3.89 918,419 2.82 216.52 46
46 05-Sep 2,229.00 2,347.90 2,227.00 2,319.60 2,309.32 4.51 94,477.09 7,981,732 8.43 2,470,315 7.59 570.47 125
47 04-Sep 2,239.00 2,254.80 2,205.00 2,219.50 2,226.69 0.25 90,400.03 3,864,879 4.08 1,389,529 4.27 309.41 70
48 03-Sep 2,210.00 2,227.80 2,165.40 2,214.00 2,196.33 0.90 90,176.00 3,276,037 3.46 788,200 2.42 173.11 40
49 02-Sep 2,190.00 2,252.00 2,163.00 2,194.20 2,210.52 0.63 89,369.56 5,015,814 5.30 1,014,230 3.12 224.20 51
50 01-Sep 2,130.00 2,198.00 2,107.60 2,180.40 2,170.04 4.02 88,807.49 6,021,070 6.36 1,592,277 4.89 345.53 80
51 29-Aug 2,180.00 2,184.00 2,090.00 2,096.20 2,126.22 -3.77 85,378.03 8,153,679 8.61 3,442,827 10.58 732.02 174
52 28-Aug 2,218.00 2,230.00 2,170.00 2,178.40 2,202.77 -1.68 88,726.03 4,301,677 4.54 1,058,149 3.25 233.09 53
53 26-Aug 2,282.00 2,290.00 2,212.00 2,215.60 2,233.74 -3.28 90,241.18 5,678,257 6.00 2,103,096 6.46 469.78 106
54 25-Aug 2,335.00 2,342.90 2,286.10 2,290.80 2,301.89 -1.80 93,304.07 3,982,572 4.21 1,596,506 4.91 367.50 81
55 22-Aug 2,331.30 2,353.50 2,292.20 2,332.80 2,329.99 0.03 95,014.73 5,910,342 6.24 1,371,760 4.22 319.62 69
56 21-Aug 2,524.00 2,529.80 2,325.00 2,332.20 2,386.55 -7.56 94,990.29 12,151,255 12.84 4,746,540 14.59 1,132.79 240
57 20-Aug 2,505.00 2,533.00 2,485.10 2,523.00 2,515.42 1.26 102,761.00 2,674,274 2.83 813,034 2.50 204.51 41
58 19-Aug 2,505.00 2,532.00 2,470.00 2,491.50 2,500.43 -0.13 101,478.57 3,159,563 3.34 488,820 1.50 122.23 25
59 18-Aug 2,520.00 2,550.00 2,487.00 2,494.80 2,515.09 0.52 101,612.97 3,167,818 3.35 928,771 2.85 233.59 47
60 14-Aug 2,500.00 2,514.40 2,456.00 2,482.00 2,484.81 -0.58 101,091.00 2,747,105 2.90 618,418 1.90 153.67 31
61 13-Aug 2,385.00 2,501.90 2,381.90 2,496.40 2,463.63 5.39 101,678.14 5,393,999 5.70 2,304,267 7.08 567.69 116
62 12-Aug 2,400.00 2,411.00 2,346.50 2,368.70 2,373.24 -1.15 96,476.93 2,571,768 2.72 479,268 1.47 113.74 24
63 11-Aug 2,400.00 2,421.00 2,370.00 2,396.30 2,398.58 0.14 97,601.08 3,272,568 3.46 973,938 2.99 233.61 49
64 08-Aug 2,500.00 2,503.60 2,382.30 2,392.90 2,413.44 -2.02 97,462.60 6,685,163 7.06 1,902,866 5.85 459.25 96
65 07-Aug 2,370.00 2,454.00 2,359.30 2,442.20 2,406.90 2.29 99,470.58 4,564,283 4.82 1,180,939 3.63 284.24 60
66 06-Aug 2,370.40 2,428.00 2,282.00 2,387.60 2,355.06 0.86 97,246.73 9,401,319 9.93 2,788,796 8.57 656.78 141
67 05-Aug 2,492.00 2,494.10 2,346.10 2,367.20 2,399.15 -4.80 96,415.84 7,032,517 7.43 2,296,112 7.06 550.87 116

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