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: -; Drift%: -
Industry: Finance Face Value: 1; VWAP21: 99.23 Low52 Price: 73.5 Barrier: 103.0; Drift%: 6.92
Basic Industry: Holding Company Total Equity: 945,853,476 Low52 Date: 07-May-2025 SHP: 32.71 / 25.33 / 3.76 / 37.51
Q M W D
Trend Indicator
SiS14: 153
High/Low Price Quarter: 129.6 / 84.21 Month: 123.41 / 101.85 Week: 98.16 / 91.78 Day: 114.95 / 106.55 Sis67: 93
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 112.00 114.95 106.55 110.66 111.04 2.54 10,466.81 31,306,464 13.20 9,087,781 9.72 100.91 256
2 26-Aug 104.00 111.00 102.60 107.92 105.73 6.97 10,207.65 46,648,297 19.67 13,536,184 14.48 143.12 382
3 25-Aug 95.00 101.70 94.12 100.89 98.24 7.49 9,542.72 25,081,789 10.58 10,060,853 10.76 98.84 284
4 22-Aug 97.00 98.36 93.50 93.86 95.88 -3.14 8,877.78 10,267,588 4.33 4,132,482 4.42 39.62 116
5 21-Aug 98.50 99.60 96.41 96.90 98.08 -0.22 9,165.32 10,607,128 4.47 4,893,964 5.23 48.00 138
6 20-Aug 98.27 98.58 96.70 97.11 97.69 -1.19 9,185.18 4,095,556 1.73 2,350,946 2.51 22.97 66
7 19-Aug 95.79 98.70 94.90 98.28 97.08 2.82 9,295.85 7,326,045 3.09 4,404,226 4.71 42.76 124
8 18-Aug 97.19 97.40 94.68 95.58 96.19 -0.73 9,040.47 5,331,623 2.25 2,444,975 2.62 23.52 69
9 14-Aug 96.05 98.16 95.45 96.28 96.99 0.50 9,106.68 10,782,076 4.55 4,914,445 5.26 47.67 139
10 13-Aug 94.30 97.30 92.80 95.80 95.40 1.38 9,061.28 14,684,411 6.19 7,433,185 7.95 70.91 210
11 12-Aug 94.00 95.89 92.61 94.50 94.23 0.99 8,938.32 10,057,530 4.24 5,631,535 6.02 53.07 159
12 11-Aug 95.68 96.42 91.78 93.57 93.76 -2.01 8,850.35 4,816,192 2.03 2,615,523 2.80 24.52 83
13 08-Aug 98.00 98.01 95.00 95.49 96.51 -1.49 9,031.95 3,937,882 1.66 2,033,593 2.18 19.63 65
14 07-Aug 97.45 98.11 95.22 96.93 96.43 -0.50 9,168.16 3,289,413 1.39 1,508,471 1.61 14.55 48
15 06-Aug 100.00 100.10 95.64 97.42 97.21 -2.19 9,214.50 5,132,168 2.16 2,772,941 2.97 26.96 88
16 05-Aug 99.50 100.59 98.77 99.60 99.72 0.10 9,420.70 3,701,176 1.56 2,176,848 2.33 21.71 69
17 04-Aug 99.20 99.99 98.10 99.50 99.30 0.69 9,411.24 6,286,311 2.65 3,828,421 4.10 38.02 121
18 01-Aug 102.98 103.00 98.01 98.82 100.61 -4.38 9,346.92 5,067,256 2.14 2,347,374 2.51 23.62 74
19 31-Jul 103.00 105.20 101.85 103.35 104.16 -0.58 9,775.40 4,583,237 1.93 2,699,291 2.89 28.12 86
20 30-Jul 105.80 106.00 103.12 103.95 104.42 -0.99 9,832.15 3,151,211 1.33 1,685,895 1.80 17.60 53
21 29-Jul 104.50 107.20 103.54 104.99 105.06 0.71 9,930.52 4,209,088 1.78 2,091,596 2.24 21.97 66
22 28-Jul 107.10 108.18 103.95 104.25 105.68 -3.14 9,860.52 4,940,320 2.08 2,340,253 2.50 24.73 74
23 25-Jul 110.78 110.80 107.10 107.63 108.71 -2.85 10,180.22 5,011,391 2.11 2,842,403 3.04 30.90 90
24 24-Jul 113.19 113.69 110.32 110.79 111.53 -2.09 10,479.11 3,727,800 1.57 1,908,445 2.04 21.28 61
25 23-Jul 113.40 114.15 109.95 113.16 112.51 0.22 10,703.28 4,583,661 1.93 1,930,057 2.06 21.72 61
26 22-Jul 116.00 116.00 112.50 112.91 113.66 -2.03 10,679.63 4,724,168 1.99 2,301,118 2.46 26.15 73
27 21-Jul 119.00 119.35 114.72 115.25 116.00 -3.22 10,900.96 5,418,140 2.29 2,590,957 2.77 30.00 82
28 18-Jul 121.42 122.13 118.50 119.09 120.12 -1.92 11,264.17 5,337,996 2.25 1,939,654 2.07 23.30 62
29 17-Jul 121.50 123.41 118.37 121.42 121.40 0.51 11,484.55 12,382,274 5.22 4,537,774 4.85 55.09 144
30 16-Jul 114.24 121.35 114.24 120.80 118.80 6.20 11,425.91 18,258,586 7.70 7,499,433 8.02 89.09 238
31 15-Jul 114.00 115.57 113.40 113.75 114.29 0.21 10,759.08 2,471,166 1.04 1,140,915 1.22 13.04 36
32 14-Jul 114.03 115.99 113.00 113.51 114.31 -0.46 10,736.38 2,861,165 1.21 1,193,367 1.28 13.64 38
33 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
34 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
35 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
36 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
37 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
38 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
39 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
40 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
41 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
42 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
43 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
44 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
45 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
46 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
47 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
48 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
49 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
50 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
51 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
52 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
53 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
54 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
55 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
56 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
57 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
58 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
59 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
60 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
61 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
62 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
63 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
64 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
65 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
66 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
67 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

Similar Stocks: BAJAJFINSV    BAJAJHLDNG    CHOICEIN    EDELWEISS    ACMESOLAR    BFINVEST    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