Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: EDELWEISS, Edelweiss Financial Services Limited, INE532F01054, Listing: 12-Dec-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 10 High52 Price: 145.53 Mkt_Cap Category: Micro-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 30-Sep-2024 Bumper: 92.7; Drift%: 8.6
Industry: Finance Face Value: 1 Low52 Price: 59.41 Barrier: 82.75; Drift%: 18.41
Basic Industry: Holding Company Total Equity: 945,831,726 Low52 Date: 23-Jul-2024 SHP: 32.71 / 28.23 / 3.14 / 33.33
Q M W D
Trend Indicator
Float14: 1.54
High/Low Price Quarter: 129.6 / 84.21 Month: 97.36 / 84.21 Week: 90.28 / 79.76 Day: 102.19 / 97.21 Float67: 0.78
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 98.48 102.19 97.21 101.42 100.45 3.35 9,592.63 13,496,438 6.48 4,487,689 5.16 45.08 1.42
2 21-May 95.50 98.55 92.70 98.13 96.23 4.52 9,281.45 14,765,620 7.09 6,637,156 7.64 63.87 2.11
3 20-May 92.40 94.90 88.97 93.89 92.13 2.84 8,880.41 15,075,258 7.24 7,543,660 8.68 69.50 2.39
4 19-May 87.04 93.38 86.54 91.30 90.47 5.09 8,635.44 9,378,403 4.51 3,960,394 4.56 35.83 1.21
5 16-May 85.46 87.36 85.28 86.88 86.39 1.88 8,217.39 3,120,912 1.50 1,464,086 1.68 12.65 0.45
6 15-May 87.30 87.43 84.90 85.28 85.85 -2.59 8,066.05 5,007,460 2.41 2,441,629 2.81 20.96 0.75
7 14-May 87.00 90.28 86.10 87.55 88.43 1.28 8,280.76 23,087,529 11.09 15,758,725 18.13 139.35 4.82
8 13-May 80.50 87.47 79.87 86.44 83.79 6.80 8,175.77 13,847,651 6.65 7,139,934 8.22 59.83 2.18
9 12-May 80.50 82.40 79.76 80.94 80.95 2.98 7,655.56 9,524,245 4.58 5,550,146 6.39 44.93 1.70
10 09-May 75.00 79.59 74.86 78.60 77.42 2.84 7,434.24 8,175,889 3.93 4,832,852 5.56 37.42 1.48
11 08-May 76.50 78.25 75.50 76.43 76.94 0.24 7,228.99 6,188,249 2.97 3,698,364 4.26 28.46 1.13
12 07-May 74.75 77.23 73.50 76.25 75.35 0.26 7,211.97 4,181,660 2.01 2,524,632 2.90 19.02 0.77
13 06-May 80.00 80.22 75.10 76.05 76.78 -4.35 7,193.05 3,544,936 1.70 2,195,279 2.53 16.86 0.67
14 05-May 80.09 80.26 78.17 79.51 79.12 -0.43 7,520.31 2,912,932 1.40 1,490,613 1.72 11.79 0.46
15 02-May 78.30 82.75 78.30 79.85 80.31 1.45 7,552.47 3,683,442 1.77 1,729,762 1.99 13.89 0.53
16 30-Apr 81.00 81.13 78.41 78.71 79.43 -2.56 7,444.64 4,670,252 2.24 2,662,946 3.06 21.15 0.81
17 29-Apr 82.00 83.70 80.55 80.78 82.03 -1.30 7,640.43 3,863,718 1.86 2,454,764 2.82 20.14 0.75
18 28-Apr 83.27 83.30 81.11 81.84 82.23 -1.67 7,740.69 2,683,951 1.29 1,471,242 1.69 12.10 0.45
19 25-Apr 87.39 87.39 81.29 83.23 83.38 -4.36 7,872.16 5,876,318 2.82 2,681,560 3.09 22.36 0.82
20 24-Apr 85.88 87.60 84.61 87.02 86.39 1.84 8,230.63 3,267,835 1.57 1,844,022 2.12 15.93 0.56
21 23-Apr 87.87 88.10 84.50 85.45 85.73 -1.92 8,082.13 4,089,349 1.96 2,041,331 2.35 17.50 0.62
22 22-Apr 86.55 87.54 84.88 87.12 86.39 1.41 8,240.09 4,759,525 2.29 2,621,980 3.02 22.65 0.80
23 21-Apr 83.54 86.71 82.17 85.91 84.84 3.16 8,125.64 6,773,365 3.25 3,925,483 4.52 33.30 1.20
24 17-Apr 83.83 84.15 82.24 83.28 83.31 0.11 7,876.89 2,815,037 1.35 1,460,726 1.68 12.17 0.45
25 16-Apr 81.90 83.65 81.00 83.19 82.55 2.20 7,868.37 4,040,757 1.94 2,079,365 2.39 17.17 0.64
26 15-Apr 81.03 82.81 79.13 81.40 81.10 2.96 7,699.07 4,153,067 2.00 2,215,381 2.55 17.97 0.68
27 11-Apr 78.36 84.79 76.55 79.06 79.32 5.46 7,477.75 12,975,171 6.23 5,175,792 5.96 41.05 1.58
28 09-Apr 79.70 79.87 74.71 74.97 76.12 -5.54 7,090.90 3,980,783 1.91 2,548,271 2.93 19.40 0.78
29 08-Apr 81.00 82.38 78.30 79.37 79.62 1.63 7,507.07 5,522,842 2.65 2,789,110 3.21 22.21 0.85
30 07-Apr 75.55 80.58 75.31 78.10 78.42 -10.91 7,386.95 6,208,831 2.98 3,370,188 3.88 26.43 1.03
31 04-Apr 93.15 93.15 86.99 87.66 89.25 -5.84 8,291.16 3,723,416 1.79 2,144,836 2.47 19.14 0.66
32 03-Apr 90.00 94.49 89.00 93.10 92.23 2.43 8,805.69 3,008,860 1.45 1,652,678 1.90 15.24 0.51
33 02-Apr 89.52 92.21 88.35 90.89 90.27 1.00 8,596.66 2,107,565 1.01 1,199,049 1.38 10.82 0.37
34 01-Apr 89.90 92.28 89.00 89.99 90.58 0.00 8,511.54 2,081,416 1.00 869,122 1.00 7.87 0.27
35 28-Mar 91.99 94.50 89.11 89.99 91.29 -1.55 8,511.54 4,016,277 1.93 2,097,949 2.41 19.15 0.64
36 27-Mar 86.50 93.10 86.50 91.41 90.85 5.80 8,645.85 7,070,331 3.40 3,151,527 3.63 28.63 0.96
37 26-Mar 88.86 89.51 85.68 86.40 87.11 -2.41 8,171.99 2,915,901 1.40 1,682,252 1.94 14.65 0.51
38 25-Mar 92.30 92.60 88.10 88.53 89.58 -2.63 8,373.45 2,465,273 1.18 1,388,375 1.60 12.44 0.42
39 24-Mar 93.48 94.60 90.45 90.92 91.69 -2.14 8,599.50 3,936,845 1.89 2,430,335 2.80 22.28 0.74
40 21-Mar 88.50 93.61 87.58 92.91 91.77 5.59 8,787.72 3,093,129 1.49 1,333,464 1.53 12.24 0.41
41 20-Mar 90.61 91.48 87.71 87.99 89.37 -1.86 8,322.37 2,601,879 1.25 1,493,020 1.72 13.34 0.46
42 19-Mar 89.24 91.40 87.23 89.66 89.79 0.65 8,480.33 4,524,853 2.17 2,099,847 2.42 18.85 0.64
43 18-Mar 86.00 89.70 85.04 89.08 88.17 5.00 8,425.47 3,261,790 1.57 2,269,236 2.61 20.01 0.69
44 17-Mar 86.71 88.16 84.21 84.84 85.73 -2.17 8,024.44 4,464,404 2.14 3,077,497 3.54 26.38 0.94
45 13-Mar 89.39 89.98 86.00 86.72 87.64 -2.97 8,202.25 2,110,189 1.01 1,278,423 1.47 11.20 0.39
46 12-Mar 92.00 92.34 89.00 89.37 90.41 -1.62 8,452.90 2,013,653 0.97 1,085,732 1.25 9.82 0.33
47 11-Mar 92.00 92.00 88.55 90.84 90.44 -1.96 8,591.94 1,381,878 0.66 575,373 0.66 5.20 0.18
48 10-Mar 94.80 97.36 91.51 92.66 94.77 -1.87 8,764.08 2,708,912 1.30 1,720,745 1.98 16.31 0.53
49 07-Mar 93.47 95.50 92.76 94.43 94.14 1.80 8,931.49 2,141,934 1.03 993,108 1.14 9.35 0.30
50 06-Mar 92.00 94.29 91.22 92.76 93.26 2.50 8,773.54 2,535,616 1.22 1,219,070 1.40 11.37 0.37
51 05-Mar 89.09 91.93 88.41 90.50 90.36 2.18 8,559.78 3,390,530 1.63 1,776,616 2.04 16.05 0.54
52 04-Mar 84.35 93.00 84.35 88.57 90.12 -0.25 8,377.23 3,332,822 1.60 1,601,171 1.84 14.43 0.49
53 03-Mar 90.83 91.75 85.88 88.79 88.57 -0.83 8,398.04 2,549,548 1.22 1,170,430 1.35 10.37 0.36
54 28-Feb 93.75 94.34 89.00 89.53 90.33 -5.26 8,468.03 4,156,685 2.00 2,552,729 2.94 23.06 0.78
55 27-Feb 95.05 96.20 93.49 94.50 94.30 -0.58 8,938.11 2,390,061 1.15 1,729,823 1.99 16.31 0.53
56 25-Feb 96.68 98.30 94.44 95.05 96.48 -1.71 8,990.13 2,607,760 1.25 1,526,545 1.76 14.73 0.47
57 24-Feb 97.00 99.98 95.54 96.70 97.33 -2.09 9,146.19 1,985,209 0.95 1,093,052 1.26 10.64 0.33
58 21-Feb 99.00 102.49 98.00 98.76 99.70 -0.46 9,341.03 2,194,750 1.05 1,197,414 1.38 11.94 0.37
59 20-Feb 97.88 100.00 96.91 99.22 98.88 1.69 9,384.54 1,333,357 0.64 724,022 0.83 7.16 0.22
60 19-Feb 93.86 98.95 93.44 97.57 97.18 3.01 9,228.48 5,924,766 2.85 2,123,681 2.44 20.64 0.65
61 18-Feb 99.38 99.38 93.95 94.72 95.33 -4.73 8,958.92 4,109,478 1.97 2,862,310 3.29 27.29 0.88
62 17-Feb 96.02 101.75 96.00 99.42 99.02 0.93 9,403.46 3,071,579 1.48 1,183,705 1.36 11.72 0.36
63 14-Feb 103.35 103.49 96.11 98.50 99.60 -4.35 9,316.44 2,540,095 1.22 1,039,073 1.20 10.35 0.32
64 13-Feb 105.59 107.50 101.70 102.98 104.52 -2.48 9,740.18 2,138,872 1.03 860,833 0.99 9.00 0.26
65 12-Feb 108.00 108.01 100.80 105.60 105.19 -3.39 9,987.98 4,096,456 1.97 2,110,498 2.43 22.20 0.65
66 11-Feb 108.90 110.00 105.05 109.30 106.76 0.91 10,337.94 3,028,318 1.45 1,209,159 1.39 12.91 0.37
67 10-Feb 112.00 112.55 105.00 108.31 108.56 -3.31 10,244.30 2,945,623 1.42 1,382,127 1.59 15.00 0.42

Similar Stocks: BAJAJFINSV    BAJAJHLDNG    CHOICEIN    EDELWEISS    ACMESOLAR    AHL    BFINVEST    BINANIIND    GFLLIMITED    MAXIND    PILANIINVS    RANEHOLDIN    JMFINANCIL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com