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: -; Drift%: -
Industry: Finance Face Value: 1 Low52 Price: 59.41 Barrier: -; Drift%: -
Basic Industry: Holding Company Total Equity: 945,831,726 Low52 Date: 23-Jul-2024 SHP: 32.72 / 26.89 / 3.23 / 34.58
Q M W D
Trend Indicator
Float14: 0.57
High/Low Price Quarter: 129.6 / 84.21 Month: 97.36 / 84.21 Week: 94.6 / 85.68 Day: 94.49 / 89.0 Float67: 0.44
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 93.15 93.15 86.99 87.66 89.25 -5.84 8,291.16 3,723,416 2.69 2,144,836 3.73 19.14 0.66
2 03-Apr 90.00 94.49 89.00 93.10 92.23 2.43 8,805.69 3,008,860 2.18 1,652,678 2.87 15.24 0.51
3 02-Apr 89.52 92.21 88.35 90.89 90.27 1.00 8,596.66 2,107,565 1.53 1,199,049 2.08 10.82 0.37
4 01-Apr 89.90 92.28 89.00 89.99 90.58 0.00 8,511.54 2,081,416 1.51 869,122 1.51 7.87 0.27
5 28-Mar 91.99 94.50 89.11 89.99 91.29 -1.55 8,511.54 4,016,277 2.91 2,097,949 3.65 19.15 0.64
6 27-Mar 86.50 93.10 86.50 91.41 90.85 5.80 8,645.85 7,070,331 5.12 3,151,527 5.48 28.63 0.96
7 26-Mar 88.86 89.51 85.68 86.40 87.11 -2.41 8,171.99 2,915,901 2.11 1,682,252 2.92 14.65 0.51
8 25-Mar 92.30 92.60 88.10 88.53 89.58 -2.63 8,373.45 2,465,273 1.78 1,388,375 2.41 12.44 0.42
9 24-Mar 93.48 94.60 90.45 90.92 91.69 -2.14 8,599.50 3,936,845 2.85 2,430,335 4.22 22.28 0.74
10 21-Mar 88.50 93.61 87.58 92.91 91.77 5.59 8,787.72 3,093,129 2.24 1,333,464 2.32 12.24 0.41
11 20-Mar 90.61 91.48 87.71 87.99 89.37 -1.86 8,322.37 2,601,879 1.88 1,493,020 2.59 13.34 0.46
12 19-Mar 89.24 91.40 87.23 89.66 89.79 0.65 8,480.33 4,524,853 3.27 2,099,847 3.65 18.85 0.64
13 18-Mar 86.00 89.70 85.04 89.08 88.17 5.00 8,425.47 3,261,790 2.36 2,269,236 3.94 20.01 0.69
14 17-Mar 86.71 88.16 84.21 84.84 85.73 -2.17 8,024.44 4,464,404 3.23 3,077,497 5.35 26.38 0.94
15 13-Mar 89.39 89.98 86.00 86.72 87.64 -2.97 8,202.25 2,110,189 1.53 1,278,423 2.22 11.20 0.39
16 12-Mar 92.00 92.34 89.00 89.37 90.41 -1.62 8,452.90 2,013,653 1.46 1,085,732 1.89 9.82 0.33
17 11-Mar 92.00 92.00 88.55 90.84 90.44 -1.96 8,591.94 1,381,878 1.00 575,373 1.00 5.20 0.18
18 10-Mar 94.80 97.36 91.51 92.66 94.77 -1.87 8,764.08 2,708,912 1.96 1,720,745 2.99 16.31 0.53
19 07-Mar 93.47 95.50 92.76 94.43 94.14 1.80 8,931.49 2,141,934 1.55 993,108 1.73 9.35 0.30
20 06-Mar 92.00 94.29 91.22 92.76 93.26 2.50 8,773.54 2,535,616 1.83 1,219,070 2.12 11.37 0.37
21 05-Mar 89.09 91.93 88.41 90.50 90.36 2.18 8,559.78 3,390,530 2.45 1,776,616 3.09 16.05 0.54
22 04-Mar 84.35 93.00 84.35 88.57 90.12 -0.25 8,377.23 3,332,822 2.41 1,601,171 2.78 14.43 0.49
23 03-Mar 90.83 91.75 85.88 88.79 88.57 -0.83 8,398.04 2,549,548 1.84 1,170,430 2.03 10.37 0.36
24 28-Feb 93.75 94.34 89.00 89.53 90.33 -5.26 8,468.03 4,156,685 3.01 2,552,729 4.44 23.06 0.78
25 27-Feb 95.05 96.20 93.49 94.50 94.30 -0.58 8,938.11 2,390,061 1.73 1,729,823 3.01 16.31 0.53
26 25-Feb 96.68 98.30 94.44 95.05 96.48 -1.71 8,990.13 2,607,760 1.89 1,526,545 2.65 14.73 0.47
27 24-Feb 97.00 99.98 95.54 96.70 97.33 -2.09 9,146.19 1,985,209 1.44 1,093,052 1.90 10.64 0.33
28 21-Feb 99.00 102.49 98.00 98.76 99.70 -0.46 9,341.03 2,194,750 1.59 1,197,414 2.08 11.94 0.37
29 20-Feb 97.88 100.00 96.91 99.22 98.88 1.69 9,384.54 1,333,357 0.96 724,022 1.26 7.16 0.22
30 19-Feb 93.86 98.95 93.44 97.57 97.18 3.01 9,228.48 5,924,766 4.29 2,123,681 3.69 20.64 0.65
31 18-Feb 99.38 99.38 93.95 94.72 95.33 -4.73 8,958.92 4,109,478 2.97 2,862,310 4.97 27.29 0.88
32 17-Feb 96.02 101.75 96.00 99.42 99.02 0.93 9,403.46 3,071,579 2.22 1,183,705 2.06 11.72 0.36
33 14-Feb 103.35 103.49 96.11 98.50 99.60 -4.35 9,316.44 2,540,095 1.84 1,039,073 1.81 10.35 0.32
34 13-Feb 105.59 107.50 101.70 102.98 104.52 -2.48 9,740.18 2,138,872 1.55 860,833 1.50 9.00 0.26
35 12-Feb 108.00 108.01 100.80 105.60 105.19 -3.39 9,987.98 4,096,456 2.96 2,110,498 3.67 22.20 0.65
36 11-Feb 108.90 110.00 105.05 109.30 106.76 0.91 10,337.94 3,028,318 2.19 1,209,159 2.10 12.91 0.37
37 10-Feb 112.00 112.55 105.00 108.31 108.56 -3.31 10,244.30 2,945,623 2.13 1,382,127 2.40 15.00 0.42
38 07-Feb 117.50 117.50 110.60 112.02 113.49 -4.83 10,595.21 2,439,956 1.77 1,118,873 1.94 12.70 0.34
39 06-Feb 116.65 119.12 115.16 117.70 117.45 1.07 11,132.44 2,259,006 1.63 1,159,960 2.02 13.62 0.35
40 05-Feb 113.40 117.70 112.14 116.45 114.79 4.57 11,014.21 4,051,786 2.93 2,173,180 3.78 24.95 0.67
41 04-Feb 107.00 112.75 107.00 111.36 109.90 4.77 10,532.78 1,734,287 1.26 869,800 1.51 9.56 0.27
42 03-Feb 109.00 109.44 104.88 106.29 107.42 -3.58 10,053.25 1,500,393 1.09 706,492 1.23 7.59 0.22
43 01-Feb 111.40 112.99 106.71 110.24 109.66 0.66 10,426.85 1,324,962 0.96 410,254 0.71 4.50 0.13
44 31-Jan 106.52 112.00 106.52 109.52 110.00 2.87 10,358.75 1,608,556 1.16 716,837 1.25 7.00 0.22
45 30-Jan 109.01 111.55 104.99 106.46 108.48 -2.31 10,069.32 1,872,817 1.36 740,967 1.29 8.04 0.23
46 29-Jan 102.64 109.71 101.09 108.98 107.24 6.18 10,307.67 2,246,571 1.63 1,186,864 2.06 12.73 0.36
47 28-Jan 107.45 107.60 100.32 102.64 103.36 -4.38 9,708.02 4,344,107 3.14 2,182,041 3.79 22.55 0.67
48 27-Jan 109.95 111.00 105.27 107.34 107.01 -2.87 10,152.56 2,729,002 1.97 1,392,600 2.42 14.90 0.43
49 24-Jan 111.80 112.65 109.10 110.51 110.45 -0.75 10,452.39 1,679,473 1.22 803,636 1.40 8.88 0.25
50 23-Jan 111.00 115.35 109.98 111.35 112.71 0.31 10,531.84 2,184,176 1.58 929,883 1.62 10.48 0.29
51 22-Jan 114.00 114.42 106.00 111.00 110.15 -2.74 10,498.00 4,194,889 3.04 1,978,175 3.44 21.79 0.62
52 21-Jan 118.00 118.23 113.46 114.04 114.76 -3.28 10,786.27 2,018,061 1.46 836,614 1.45 9.60 0.26
53 20-Jan 114.46 119.79 113.14 117.78 117.05 3.15 11,140.01 2,521,276 1.82 1,122,422 1.95 13.14 0.35
54 17-Jan 113.55 115.64 112.20 114.07 113.49 -0.12 10,789.10 1,271,061 0.92 625,602 1.09 7.10 0.20
55 16-Jan 113.20 115.64 112.20 114.21 114.25 2.01 10,802.34 2,020,356 1.46 1,160,534 2.02 13.26 0.37
56 15-Jan 111.72 113.45 109.90 111.92 111.65 1.11 10,585.75 2,344,567 1.70 1,325,839 2.30 14.80 0.42
57 14-Jan 107.72 111.76 107.72 110.68 110.45 2.67 10,468.47 2,661,336 1.93 1,363,785 2.37 15.06 0.43
58 13-Jan 110.00 112.42 106.35 107.72 109.56 -6.06 10,188.50 5,384,499 3.90 2,814,449 4.89 30.84 0.89
59 10-Jan 117.89 117.99 112.62 114.25 115.15 -3.82 10,806.13 2,873,569 2.08 1,463,495 2.54 16.85 0.46
60 09-Jan 123.20 123.21 117.80 118.62 120.46 -3.89 11,219.46 1,692,919 1.23 862,587 1.50 10.39 0.27
61 08-Jan 125.21 125.50 121.01 123.24 122.84 -1.89 11,656.43 1,795,424 1.30 896,424 1.56 11.01 0.28
62 07-Jan 118.00 128.81 118.00 125.57 124.55 5.58 11,876.81 3,944,273 2.85 1,830,686 3.18 22.80 0.58
63 06-Jan 125.50 125.50 116.51 118.56 120.08 -5.36 11,213.78 5,558,126 4.02 3,038,746 5.28 36.49 0.96
64 03-Jan 126.43 129.30 124.51 124.92 126.61 -1.22 11,815.33 2,019,181 1.46 899,295 1.56 11.39 0.28
65 02-Jan 125.40 129.60 124.08 126.44 126.94 1.57 11,959.10 3,274,987 2.37 1,362,299 2.37 17.29 0.43
66 01-Jan 124.00 125.35 122.60 124.45 124.16 0.53 11,770.88 1,195,745 0.87 472,180 0.82 5.86 0.15
67 31-Dec 123.60 124.30 119.64 123.79 122.35 0.78 11,708.45 2,119,706 1.53 1,060,578 1.84 12.98 0.34

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