Stockint.com

Loading a wholistic market research tool


Research

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: 114.53; Drift%: -0.44
Industry: Finance Face Value: 1; VWAP21: 111.43 Low52 Price: 59.41 Barrier: -; Drift%: -
Basic Industry: Holding Company Total Equity: 945,853,476 Low52 Date: 23-Jul-2024 SHP: 32.71 / 28.23 / 3.14 / 33.33
Q M W D
Trend Indicator
SiS14: 70
High/Low Price Quarter: 129.6 / 84.21 Month: 110.2 / 73.5 Week: 119.8 / 114.0 Day: 116.11 / 113.34 Sis67: 92
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 113.69 116.11 113.34 114.03 114.63 -0.64 10,785.57 3,484,374 1.47 1,535,432 1.64 17.60 49
2 10-Jul 115.20 116.95 112.50 114.76 114.33 -0.12 10,854.61 3,540,203 1.49 1,515,486 1.62 17.33 48
3 09-Jul 116.99 118.65 113.00 114.90 116.38 -0.68 10,867.86 5,028,004 2.12 2,166,552 2.32 25.21 69
4 08-Jul 113.70 117.80 113.02 115.69 115.75 1.73 10,942.58 6,012,772 2.54 2,132,469 2.28 24.68 68
5 07-Jul 115.00 115.55 113.36 113.72 114.31 -1.11 10,756.25 2,371,045 1.00 953,632 1.02 10.90 30
6 04-Jul 116.80 116.95 114.00 115.00 115.19 -0.73 10,877.00 2,803,722 1.18 934,862 1.00 10.77 30
7 03-Jul 115.50 117.30 114.67 115.85 115.90 0.44 10,957.71 2,696,680 1.14 1,083,440 1.16 12.56 34
8 02-Jul 117.21 117.75 114.60 115.34 115.76 -1.60 10,909.47 2,934,603 1.24 1,304,895 1.40 15.11 41
9 01-Jul 116.40 117.90 114.53 117.21 116.31 1.10 11,086.35 4,271,115 1.80 1,806,335 1.93 21.01 57
10 30-Jun 116.80 119.80 115.61 115.94 117.73 0.64 10,966.23 11,678,865 4.93 5,315,575 5.69 62.58 169
11 27-Jun 109.75 116.58 109.00 115.20 114.41 5.53 10,896.23 13,309,020 5.61 4,512,230 4.83 51.62 143
12 26-Jun 112.00 112.60 108.55 109.16 110.18 -1.73 10,324.94 3,482,927 1.47 1,527,286 1.63 16.83 48
13 25-Jun 109.50 113.17 109.31 111.08 111.51 1.96 10,506.54 5,694,767 2.40 2,139,096 2.29 23.85 68
14 24-Jun 104.00 110.72 104.00 108.94 108.50 6.25 10,304.13 10,687,464 4.51 3,949,782 4.22 42.86 125
15 23-Jun 101.99 104.00 101.46 102.53 102.92 0.18 9,697.84 3,788,748 1.60 1,734,817 1.86 17.85 55
16 20-Jun 102.65 105.80 101.67 102.35 103.17 -0.89 9,680.81 7,172,471 3.03 3,936,087 4.21 40.61 125
17 19-Jun 106.75 106.95 102.71 103.27 104.20 -3.30 9,767.83 4,230,011 1.78 2,082,484 2.23 21.70 66
18 18-Jun 107.00 110.90 105.49 106.79 108.35 -0.36 10,100.77 5,060,450 2.13 2,093,624 2.24 22.68 66
19 17-Jun 107.50 109.94 106.40 107.18 108.21 0.08 10,137.66 5,259,465 2.22 2,144,219 2.29 23.20 68
20 16-Jun 106.30 107.94 102.90 107.09 105.86 0.07 10,129.14 3,947,539 1.66 1,732,280 1.85 18.34 55
21 13-Jun 103.90 108.76 103.04 107.02 106.50 0.14 10,122.52 5,007,945 2.11 2,123,519 2.27 22.62 67
22 12-Jun 109.30 109.70 106.10 106.87 107.92 -2.21 10,108.34 5,319,138 2.24 2,749,909 2.94 29.68 87
23 11-Jun 112.00 112.30 108.38 109.29 110.33 -1.05 10,337.23 4,219,702 1.78 1,992,230 2.13 21.98 63
24 10-Jun 114.40 114.75 110.00 110.45 112.28 -2.76 10,446.95 5,245,380 2.21 2,409,106 2.58 27.05 76
25 09-Jun 106.20 114.80 105.63 113.58 111.73 7.56 10,743.00 15,521,493 6.55 7,237,085 7.74 80.86 230
26 06-Jun 107.98 107.98 104.95 105.60 105.85 -1.43 9,988.21 4,274,537 1.80 1,722,413 1.84 18.23 55
27 05-Jun 105.75 107.88 104.66 107.13 106.36 2.10 10,132.93 4,246,599 1.79 1,681,800 1.80 17.89 53
28 04-Jun 105.80 105.80 103.69 104.93 104.96 -0.93 9,924.84 2,838,807 1.20 1,229,358 1.32 12.90 39
29 03-Jun 109.00 110.34 105.50 105.91 107.57 -2.94 10,017.53 3,318,049 1.40 1,583,021 1.69 17.03 50
30 02-Jun 108.00 109.80 107.70 109.12 108.97 0.52 10,321.15 3,083,736 1.30 1,293,498 1.38 14.10 41
31 30-May 107.99 110.20 106.43 108.56 108.37 0.53 10,268.19 6,030,017 2.54 2,636,152 2.82 28.57 84
32 29-May 106.25 108.70 105.65 107.99 107.27 2.22 10,214.27 7,276,329 3.07 3,006,266 3.22 32.25 95
33 28-May 100.65 107.72 100.59 105.64 105.27 5.10 9,992.00 10,235,500 4.32 4,219,810 4.51 44.42 134
34 27-May 101.65 101.80 99.13 100.51 100.49 -0.57 9,506.77 3,584,350 1.51 1,476,687 1.58 14.84 47
35 26-May 101.00 103.80 99.75 101.09 101.46 0.63 9,561.63 6,769,718 2.86 2,241,349 2.40 22.74 71
36 23-May 101.42 102.15 98.70 100.46 100.52 -0.95 9,502.04 6,164,159 2.60 2,101,633 2.25 21.13 67
37 22-May 98.48 102.19 97.21 101.42 100.45 3.35 9,592.85 13,496,438 5.69 4,487,689 4.80 45.08 142
38 21-May 95.50 98.55 92.70 98.13 96.23 4.52 9,281.66 14,765,620 6.23 6,637,156 7.10 63.87 211
39 20-May 92.40 94.90 88.97 93.89 92.13 2.84 8,880.62 15,075,258 6.36 7,543,660 8.07 69.50 239
40 19-May 87.04 93.38 86.54 91.30 90.47 5.09 8,635.64 9,378,403 3.96 3,960,394 4.24 35.83 121
41 16-May 85.46 87.36 85.28 86.88 86.39 1.88 8,217.57 3,120,912 1.32 1,464,086 1.57 12.65 45
42 15-May 87.30 87.43 84.90 85.28 85.85 -2.59 8,066.24 5,007,460 2.11 2,441,629 2.61 20.96 75
43 14-May 87.00 90.28 86.10 87.55 88.43 1.28 8,280.95 23,087,529 9.74 15,758,725 16.86 139.35 482
44 13-May 80.50 87.47 79.87 86.44 83.79 6.80 8,175.96 13,847,651 5.84 7,139,934 7.64 59.83 218
45 12-May 80.50 82.40 79.76 80.94 80.95 2.98 7,655.74 9,524,245 4.02 5,550,146 5.94 44.93 170
46 09-May 75.00 79.59 74.86 78.60 77.42 2.84 7,434.41 8,175,889 3.45 4,832,852 5.17 37.42 148
47 08-May 76.50 78.25 75.50 76.43 76.94 0.24 7,229.16 6,188,249 2.61 3,698,364 3.96 28.46 113
48 07-May 74.75 77.23 73.50 76.25 75.35 0.26 7,212.13 4,181,660 1.76 2,524,632 2.70 19.02 77
49 06-May 80.00 80.22 75.10 76.05 76.78 -4.35 7,193.22 3,544,936 1.50 2,195,279 2.35 16.86 67
50 05-May 80.09 80.26 78.17 79.51 79.12 -0.43 7,520.48 2,912,932 1.23 1,490,613 1.59 11.79 46
51 02-May 78.30 82.75 78.30 79.85 80.31 1.45 7,552.64 3,683,442 1.55 1,729,762 1.85 13.89 53
52 30-Apr 81.00 81.13 78.41 78.71 79.43 -2.56 7,444.81 4,670,252 1.97 2,662,946 2.85 21.15 81
53 29-Apr 82.00 83.70 80.55 80.78 82.03 -1.30 7,640.60 3,863,718 1.63 2,454,764 2.63 20.14 75
54 28-Apr 83.27 83.30 81.11 81.84 82.23 -1.67 7,740.86 2,683,951 1.13 1,471,242 1.57 12.10 45
55 25-Apr 87.39 87.39 81.29 83.23 83.38 -4.36 7,872.34 5,876,318 2.48 2,681,560 2.87 22.36 82
56 24-Apr 85.88 87.60 84.61 87.02 86.39 1.84 8,230.82 3,267,835 1.38 1,844,022 1.97 15.93 56
57 23-Apr 87.87 88.10 84.50 85.45 85.73 -1.92 8,082.32 4,089,349 1.72 2,041,331 2.18 17.50 62
58 22-Apr 86.55 87.54 84.88 87.12 86.39 1.41 8,240.28 4,759,525 2.01 2,621,980 2.80 22.65 80
59 21-Apr 83.54 86.71 82.17 85.91 84.84 3.16 8,125.83 6,773,365 2.86 3,925,483 4.20 33.30 120
60 17-Apr 83.83 84.15 82.24 83.28 83.31 0.11 7,877.07 2,815,037 1.19 1,460,726 1.56 12.17 45
61 16-Apr 81.90 83.65 81.00 83.19 82.55 2.20 7,868.56 4,040,757 1.70 2,079,365 2.22 17.17 64
62 15-Apr 81.03 82.81 79.13 81.40 81.10 2.96 7,699.25 4,153,067 1.75 2,215,381 2.37 17.97 68
63 11-Apr 78.36 84.79 76.55 79.06 79.32 5.46 7,477.92 12,975,171 5.47 5,175,792 5.54 41.05 158
64 09-Apr 79.70 79.87 74.71 74.97 76.12 -5.54 7,091.06 3,980,783 1.68 2,548,271 2.73 19.40 78
65 08-Apr 81.00 82.38 78.30 79.37 79.62 1.63 7,507.24 5,522,842 2.33 2,789,110 2.98 22.21 85
66 07-Apr 75.55 80.58 75.31 78.10 78.42 -10.91 7,387.12 6,208,831 2.62 3,370,188 3.61 26.43 103
67 04-Apr 93.15 93.15 86.99 87.66 89.25 -5.84 8,291.35 3,723,416 1.57 2,144,836 2.29 19.14 66

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