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: 142.45 Mkt_Cap Category: Micro-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 18-Dec-2024 Bumper: -; Drift%: -
Industry: Finance Face Value: 1; VWAP21: 113.16 Low52 Price: 73.5 Barrier: -; Drift%: -
Basic Industry: Holding Company Total Equity: 946,050,054 Low52 Date: 07-May-2025 SHP: 32.7 / 19.55 / 5.24 / 42.51
Q M W D
Trend Indicator
SiS14: 91
High/Low Price Quarter: 129.6 / 84.21 Month: 122.79 / 105.98 Week: 123.5 / 113.1 Day: 113.3 / 106.69 Sis67: 103
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 110.16 113.30 106.69 112.45 110.90 3.21 10,638.33 7,783,889 4.11 3,279,813 3.88 36.37 82
2 11-Nov 107.52 110.50 106.30 108.95 108.11 1.33 10,307.22 11,446,718 6.04 5,207,431 6.17 56.30 147
3 10-Nov 109.71 110.46 106.65 107.52 108.53 -2.28 10,171.93 3,536,772 1.87 1,798,723 2.13 19.52 51
4 07-Nov 110.20 110.96 107.41 110.03 109.32 -0.38 10,409.39 4,764,174 2.51 2,515,636 2.98 27.50 71
5 06-Nov 111.29 112.52 109.60 110.45 110.92 -0.66 10,449.12 3,102,113 1.64 1,629,968 1.93 18.08 46
6 04-Nov 115.00 115.46 110.90 111.18 112.37 -3.67 10,518.18 5,134,114 2.71 2,933,737 3.47 32.97 83
7 03-Nov 114.00 115.75 113.66 115.42 114.79 1.60 10,919.31 3,291,778 1.74 1,582,683 1.87 18.17 45
8 31-Oct 115.01 117.90 113.10 113.60 115.21 -1.45 10,747.13 4,992,159 2.64 2,385,503 2.82 27.48 67
9 30-Oct 116.50 117.36 114.22 115.27 115.59 -1.09 10,905.12 3,827,408 2.02 2,140,805 2.53 24.75 60
10 29-Oct 120.00 120.20 115.71 116.54 116.88 -2.54 11,025.27 5,968,312 3.15 3,097,954 3.67 36.21 87
11 28-Oct 120.63 121.80 118.82 119.58 120.00 -0.54 11,312.87 5,603,095 2.96 3,070,925 3.64 36.00 87
12 27-Oct 122.05 123.50 118.90 120.23 121.57 -0.32 11,374.36 15,282,365 8.07 7,114,596 8.42 86.49 200
13 24-Oct 117.30 121.50 116.66 120.61 119.94 2.96 11,410.31 11,429,205 6.03 5,349,844 6.33 64.17 151
14 23-Oct 117.90 119.42 115.89 117.14 117.85 0.20 11,082.03 7,236,851 3.82 3,684,082 4.36 43.42 104
15 21-Oct 116.50 118.00 116.50 116.91 117.27 1.19 11,060.27 2,846,704 1.50 1,754,910 2.08 20.58 49
16 20-Oct 108.90 116.19 107.89 115.54 113.76 6.70 10,930.66 13,224,721 6.98 5,334,540 6.32 60.69 150
17 17-Oct 108.03 109.66 106.90 108.28 108.37 0.23 10,243.83 3,034,576 1.60 1,426,654 1.69 15.46 40
18 16-Oct 108.80 109.58 107.50 108.03 108.19 -0.75 10,220.18 2,396,217 1.26 1,557,996 1.84 16.86 44
19 15-Oct 107.90 109.76 107.66 108.85 108.59 1.11 10,297.75 1,894,537 1.00 844,668 1.00 9.17 24
20 14-Oct 110.50 110.50 107.25 107.65 108.23 -2.01 10,184.23 2,790,642 1.47 1,451,607 1.72 15.71 41
21 13-Oct 110.67 111.34 108.85 109.86 109.91 -1.09 10,393.31 3,531,120 1.86 1,631,639 1.93 17.93 46
22 10-Oct 113.66 113.66 110.70 111.07 112.11 -1.72 10,507.78 1,992,934 1.05 999,878 1.18 11.21 28
23 09-Oct 112.30 113.33 109.92 113.01 111.62 0.59 10,691.31 4,232,397 2.23 1,847,756 2.19 20.62 52
24 08-Oct 111.00 114.40 109.80 112.35 112.40 1.30 10,628.87 5,124,226 2.70 2,059,655 2.44 23.15 58
25 07-Oct 110.00 112.07 110.00 110.91 111.26 0.72 10,492.64 2,586,075 1.37 1,226,484 1.45 13.65 35
26 06-Oct 111.40 112.85 109.66 110.12 111.23 -1.15 10,417.90 3,484,009 1.84 1,817,559 2.15 20.22 51
27 03-Oct 109.50 111.78 108.66 111.40 110.64 2.51 10,539.00 6,644,235 3.51 3,464,129 4.10 38.33 98
28 01-Oct 107.80 110.10 107.66 108.67 109.11 1.20 10,280.73 4,332,591 2.29 2,112,087 2.50 23.04 60
29 30-Sep 110.30 111.36 105.98 107.38 108.60 -2.74 10,158.69 7,506,671 3.96 3,779,734 4.47 41.05 107
30 29-Sep 109.60 112.20 108.55 110.41 110.26 0.99 10,445.34 7,238,662 3.82 3,694,570 4.37 40.74 104
31 26-Sep 115.30 115.30 108.55 109.33 111.05 -5.45 10,343.17 9,457,538 4.99 4,775,633 5.65 53.03 135
32 25-Sep 120.50 120.67 114.75 115.63 116.75 -4.23 10,939.18 9,675,210 5.11 5,246,093 6.21 61.25 148
33 24-Sep 116.80 122.79 116.38 120.74 120.32 3.32 11,422.61 15,554,669 8.21 6,109,776 7.23 73.51 172
34 23-Sep 118.05 118.38 115.10 116.86 116.60 -1.01 11,055.54 6,971,517 3.68 3,023,453 3.58 35.25 85
35 22-Sep 118.75 121.24 116.37 118.05 118.98 -0.82 11,168.12 9,545,894 5.04 4,926,340 5.83 58.61 139
36 19-Sep 115.29 121.51 114.75 119.03 118.71 3.17 11,260.83 13,542,851 7.15 5,666,831 6.71 67.27 160
37 18-Sep 115.50 117.30 113.24 115.37 115.23 0.29 10,914.58 8,285,121 4.37 4,149,427 4.91 47.81 117
38 17-Sep 116.80 117.80 114.48 115.04 116.04 -0.91 10,883.36 5,390,668 2.85 2,854,412 3.38 33.12 80
39 16-Sep 115.95 118.20 114.67 116.10 116.19 -0.10 10,983.64 7,548,598 3.98 3,334,922 3.95 38.75 94
40 15-Sep 115.29 117.25 113.76 116.22 115.43 0.74 10,994.99 6,816,908 3.60 3,260,809 3.86 37.64 92
41 12-Sep 113.50 117.77 113.25 115.37 115.50 2.17 10,914.58 8,840,967 4.67 4,325,511 5.12 49.96 122
42 11-Sep 114.19 115.33 112.41 112.92 113.79 -1.83 10,682.80 4,566,036 2.41 2,540,633 3.01 28.91 72
43 10-Sep 115.99 117.45 114.60 115.03 115.99 -0.34 10,882.41 3,805,256 2.01 1,818,139 2.15 21.09 51
44 09-Sep 118.41 118.41 114.00 115.42 115.40 -1.97 10,919.31 6,622,579 3.50 3,119,774 3.69 36.00 88
45 08-Sep 117.60 118.70 116.66 117.74 117.60 1.26 11,138.79 4,564,114 2.41 2,073,293 2.45 24.38 58
46 05-Sep 113.50 119.40 111.96 116.28 116.95 2.92 11,000.67 13,887,479 7.33 4,873,696 5.77 57.00 137
47 04-Sep 115.49 115.95 112.51 112.98 113.98 -1.34 10,688.47 5,472,815 2.89 2,097,207 2.48 23.90 59
48 03-Sep 112.00 116.70 111.15 114.52 114.29 3.03 10,834.17 10,510,434 5.55 4,039,581 4.78 46.17 114
49 02-Sep 110.00 114.00 108.90 111.15 111.42 1.18 10,515.35 12,702,322 6.70 6,161,208 7.29 68.65 174
50 01-Sep 107.70 112.00 106.60 109.85 110.24 2.51 10,392.36 13,230,934 6.98 5,526,084 6.54 60.92 156
51 29-Aug 111.00 111.30 107.01 107.16 108.97 -3.16 10,137.87 8,218,462 4.34 2,734,118 3.24 29.79 77
52 28-Aug 112.00 114.95 106.55 110.66 111.04 2.54 10,468.99 31,306,464 16.52 9,087,781 10.76 100.91 256
53 26-Aug 104.00 111.00 102.60 107.92 105.73 6.97 10,209.77 46,648,297 24.62 13,536,184 16.03 143.12 382
54 25-Aug 95.00 101.70 94.12 100.89 98.24 7.49 9,544.70 25,081,789 13.24 10,060,853 11.91 98.84 284
55 22-Aug 97.00 98.36 93.50 93.86 95.88 -3.14 8,879.63 10,267,588 5.42 4,132,482 4.89 39.62 116
56 21-Aug 98.50 99.60 96.41 96.90 98.08 -0.22 9,167.23 10,607,128 5.60 4,893,964 5.79 48.00 138
57 20-Aug 98.27 98.58 96.70 97.11 97.69 -1.19 9,187.09 4,095,556 2.16 2,350,946 2.78 22.97 66
58 19-Aug 95.79 98.70 94.90 98.28 97.08 2.82 9,297.78 7,326,045 3.87 4,404,226 5.21 42.76 124
59 18-Aug 97.19 97.40 94.68 95.58 96.19 -0.73 9,042.35 5,331,623 2.81 2,444,975 2.89 23.52 69
60 14-Aug 96.05 98.16 95.45 96.28 96.99 0.50 9,108.57 10,782,076 5.69 4,914,445 5.82 47.67 139
61 13-Aug 94.30 97.30 92.80 95.80 95.40 1.38 9,063.16 14,684,411 7.75 7,433,185 8.80 70.91 210
62 12-Aug 94.00 95.89 92.61 94.50 94.23 0.99 8,940.17 10,057,530 5.31 5,631,535 6.67 53.07 159
63 11-Aug 95.68 96.42 91.78 93.57 93.76 -2.01 8,852.19 4,816,192 2.54 2,615,523 3.10 24.52 83
64 08-Aug 98.00 98.01 95.00 95.49 96.51 -1.49 9,033.83 3,937,882 2.08 2,033,593 2.41 19.63 65
65 07-Aug 97.45 98.11 95.22 96.93 96.43 -0.50 9,170.06 3,289,413 1.74 1,508,471 1.79 14.55 48
66 06-Aug 100.00 100.10 95.64 97.42 97.21 -2.19 9,216.42 5,132,168 2.71 2,772,941 3.28 26.96 88
67 05-Aug 99.50 100.59 98.77 99.60 99.72 0.10 9,422.66 3,701,176 1.95 2,176,848 2.58 21.71 69

Similar Stocks: BAJAJFINSV    BAJAJHLDNG    CHOICEIN    EDELWEISS    ACMESOLAR    BFINVEST    GFLLIMITED    MAXIND    PILANIINVS    RANEHOLDIN    JMFINANCIL    AFSL    BILVYAPAR   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com