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: 2,405.77 Low52 Price: 893.67 Barrier: 2,529.8; Drift%: -16.13
Basic Industry: Exchange and Data Platform Total Equity: 406,129,077 Low52 Date: 27-Aug-2024 SHP: 0.0 / 16.78 / 12.33 / 48.78
Q M W D
Trend Indicator
SiS14: 74
High/Low Price Quarter: 6,133.4 / 3,682.0 Month: 2,825.9 / 2,365.3 Week: 2,514.4 / 2,346.5 Day: 2,230.0 / 2,170.0 Sis67: 86
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 2,218.00 2,230.00 2,170.00 2,178.40 2,202.77 -1.68 88,471.16 4,301,677 2.33 1,058,149 2.51 233.09 53
2 26-Aug 2,282.00 2,290.00 2,212.00 2,215.60 2,233.74 -3.28 89,981.96 5,678,257 3.07 2,103,096 4.99 469.78 106
3 25-Aug 2,335.00 2,342.90 2,286.10 2,290.80 2,301.89 -1.80 93,036.05 3,982,572 2.16 1,596,506 3.79 367.50 81
4 22-Aug 2,331.30 2,353.50 2,292.20 2,332.80 2,329.99 0.03 94,741.79 5,910,342 3.20 1,371,760 3.26 319.62 69
5 21-Aug 2,524.00 2,529.80 2,325.00 2,332.20 2,386.55 -7.56 94,717.42 12,151,255 6.58 4,746,540 11.27 1,132.79 240
6 20-Aug 2,505.00 2,533.00 2,485.10 2,523.00 2,515.42 1.26 102,466.00 2,674,274 1.45 813,034 1.93 204.51 41
7 19-Aug 2,505.00 2,532.00 2,470.00 2,491.50 2,500.43 -0.13 101,187.06 3,159,563 1.71 488,820 1.16 122.23 25
8 18-Aug 2,520.00 2,550.00 2,487.00 2,494.80 2,515.09 0.52 101,321.08 3,167,818 1.72 928,771 2.21 233.59 47
9 14-Aug 2,500.00 2,514.40 2,456.00 2,482.00 2,484.81 -0.58 100,801.00 2,747,105 1.49 618,418 1.47 153.67 31
10 13-Aug 2,385.00 2,501.90 2,381.90 2,496.40 2,463.63 5.39 101,386.06 5,393,999 2.92 2,304,267 5.47 567.69 116
11 12-Aug 2,400.00 2,411.00 2,346.50 2,368.70 2,373.24 -1.15 96,199.79 2,571,768 1.39 479,268 1.14 113.74 24
12 11-Aug 2,400.00 2,421.00 2,370.00 2,396.30 2,398.58 0.14 97,320.71 3,272,568 1.77 973,938 2.31 233.61 49
13 08-Aug 2,500.00 2,503.60 2,382.30 2,392.90 2,413.44 -2.02 97,182.63 6,685,163 3.62 1,902,866 4.52 459.25 96
14 07-Aug 2,370.00 2,454.00 2,359.30 2,442.20 2,406.90 2.29 99,184.84 4,564,283 2.47 1,180,939 2.80 284.24 60
15 06-Aug 2,370.40 2,428.00 2,282.00 2,387.60 2,355.06 0.86 96,967.38 9,401,319 5.09 2,788,796 6.62 656.78 141
16 05-Aug 2,492.00 2,494.10 2,346.10 2,367.20 2,399.15 -4.80 96,138.88 7,032,517 3.81 2,296,112 5.45 550.87 116
17 04-Aug 2,420.00 2,495.00 2,381.20 2,486.60 2,444.21 3.12 100,988.06 3,342,439 1.81 707,488 1.68 172.92 36
18 01-Aug 2,429.30 2,470.00 2,383.50 2,411.30 2,423.36 -0.66 97,929.90 3,124,608 1.69 602,402 1.43 145.98 30
19 31-Jul 2,427.50 2,474.70 2,416.00 2,427.40 2,439.82 -1.22 98,583.77 2,933,504 1.59 625,425 1.49 152.59 32
20 30-Jul 2,495.00 2,496.60 2,447.00 2,457.50 2,464.18 -1.19 99,806.22 1,846,915 1.00 421,077 1.00 103.76 21
21 29-Jul 2,450.00 2,500.00 2,438.00 2,487.10 2,468.99 1.52 101,008.36 2,601,305 1.41 488,937 1.16 120.72 25
22 28-Jul 2,460.00 2,524.50 2,427.00 2,449.90 2,474.94 -0.17 99,497.56 3,468,410 1.88 603,681 1.43 149.41 30
23 25-Jul 2,538.90 2,542.00 2,444.20 2,454.00 2,476.70 -3.68 99,664.00 3,588,032 1.94 1,069,275 2.54 264.83 54
24 24-Jul 2,558.90 2,566.00 2,521.00 2,547.80 2,545.13 -0.37 103,473.57 2,630,830 1.42 896,811 2.13 228.25 45
25 23-Jul 2,554.00 2,566.90 2,510.00 2,557.20 2,536.85 0.35 103,855.33 2,693,904 1.46 665,676 1.58 168.87 34
26 22-Jul 2,570.00 2,570.90 2,540.00 2,548.40 2,553.94 1.07 103,497.93 3,215,319 1.74 849,321 2.02 216.91 43
27 21-Jul 2,450.00 2,535.00 2,433.10 2,521.30 2,507.79 2.97 102,397.32 4,732,364 2.56 996,568 2.37 249.92 50
28 18-Jul 2,480.00 2,487.10 2,435.00 2,448.50 2,454.27 -1.07 99,440.70 3,278,360 1.78 918,755 2.18 225.49 46
29 17-Jul 2,540.00 2,549.00 2,446.60 2,474.90 2,495.31 -2.18 100,512.89 4,380,006 2.37 991,819 2.36 247.49 50
30 16-Jul 2,550.00 2,585.00 2,523.10 2,530.00 2,553.04 -0.63 102,750.00 4,360,747 2.36 866,159 2.06 221.13 44
31 15-Jul 2,479.00 2,554.20 2,444.80 2,546.00 2,506.12 3.47 103,400.00 5,731,544 3.10 1,508,053 3.58 377.94 76
32 14-Jul 2,425.00 2,477.20 2,390.80 2,460.70 2,441.84 3.78 99,936.18 7,628,961 4.13 1,248,003 2.96 304.74 63
33 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 3.85 2,459,372 5.84 590.79 124
34 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 2.74 1,720,452 4.09 428.87 87
35 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 3.70 1,317,391 3.13 332.44 66
36 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 9.97 5,716,180 13.58 1,422.05 289
37 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 2.34 936,367 2.22 247.66 47
38 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 6.99 4,811,748 11.43 1,283.11 243
39 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 2.05 1,487,895 3.53 415.40 75
40 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 1.27 738,857 1.75 204.52 37
41 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 1.52 817,906 1.94 226.41 41
42 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 1.61 811,816 1.93 225.41 41
43 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 2.25 1,711,281 4.06 480.05 86
44 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 2.09 1,264,314 3.00 351.54 64
45 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 2.02 1,015,615 2.41 284.52 51
46 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 3.28 1,740,750 4.13 487.81 88
47 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 3.79 1,653,961 3.93 451.00 83
48 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 3.14 1,488,103 3.53 392.58 75
49 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 2.25 951,253 2.26 248.67 48
50 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 5.39 2,813,154 6.68 738.73 142
51 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 3.34 1,533,287 3.64 410.73 77
52 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 3.12 1,882,282 4.47 509.95 95
53 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 4.06 2,485,083 5.90 675.32 125
54 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 5.20 3,910,061 9.29 1,091.11 197
55 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 5.77 3,076,432 7.31 893.16 155
56 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 3.86 1,942,179 4.61 583.90 98
57 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 3.95 1,655,473 3.93 494.70 84
58 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 5.61 2,619,111 6.22 773.45 132
59 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 6.01 2,505,430 5.95 719.52 126
60 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 3.70 1,623,352 3.86 447.56 82
61 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 4.69 2,053,250 4.88 562.71 104
62 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 5.95 3,277,082 7.78 883.79 165
63 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 10.00 5,555,488 13.19 1,458.51 280
64 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 3.34 2,154,554 5.12 523.90 109
65 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 2.76 1,294,999 3.08 312.21 65
66 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 3.55 2,121,251 5.04 512.42 107
67 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 5.03 2,394,950 5.69 594.52 121

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