Stockint.com

Loading a wholistic market research tool


Research

Stock History for: HBSL, HB Stockholdings Limited, INE550B01022, Listing: 23-Jul-2018

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 5 High52 Price: 186.02 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 01-Aug-2024 Bumper: 105.2; Drift%: -11.31
Industry: Finance Face Value: 10; VWAP21: Low52 Price: 70.0 Barrier: -; Drift%: -
Basic Industry: Non Banking Financial Company (NBFC) Total Equity: 7,137,665 Low52 Date: 01-Apr-2025 SHP: 53.22 / 0.0 / 0.0 / 46.78
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 127.55 / 71.0 Month: 93.85 / 74.01 Week: 137.0 / 94.89 Day: 97.0 / 89.88 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 96.90 97.00 89.88 94.51 92.06 -0.12 67.46 29,069 13.47 0 0.00 0.00 87
2 10-Jul 97.05 97.05 92.75 94.62 95.17 -0.56 67.54 4,183 1.94 0 0.00 0.00 13
3 09-Jul 95.49 96.81 90.00 95.15 93.98 2.42 67.91 21,121 9.79 0 0.00 0.00 63
4 08-Jul 93.87 93.87 92.50 92.90 93.03 -0.28 66.31 7,901 3.66 0 0.00 0.00 24
5 07-Jul 96.96 96.96 92.30 93.16 93.79 -3.96 66.49 13,720 6.36 0 0.00 0.00 41
6 04-Jul 99.70 103.50 94.89 97.00 95.84 -2.89 69.00 28,129 13.03 0 0.00 0.00 84
7 03-Jul 103.05 104.90 99.65 99.89 101.09 -4.78 71.30 17,643 8.18 0 0.00 0.00 53
8 02-Jul 102.19 107.70 102.19 104.90 104.06 -2.48 74.87 19,405 8.99 0 0.00 0.00 58
9 01-Jul 115.72 118.50 105.20 107.57 114.01 -7.04 76.78 243,983 113.06 110,600 110,600.00 1.26 331
10 30-Jun 115.74 137.00 113.15 115.72 117.88 0.93 82.60 629,343 291.63 184,250 184,250.00 2.17 552
11 27-Jun 111.99 119.00 107.73 114.65 112.50 4.46 81.83 930,127 431.01 239,910 239,910.00 2.70 719
12 26-Jun 91.47 109.76 91.47 109.76 106.68 20.00 78.34 712,447 330.14 245,952 245,952.00 2.62 737
13 25-Jun 91.53 93.29 91.10 91.47 91.93 -0.82 65.29 11,533 5.34 5,306 5,306.00 0.05 16
14 24-Jun 90.02 93.29 90.02 92.23 92.32 2.10 65.83 7,998 3.71 3,649 3,649.00 0.03 11
15 23-Jun 91.99 93.47 88.56 90.33 90.25 -3.76 64.47 16,479 7.64 9,887 9,887.00 0.09 30
16 20-Jun 91.00 95.85 91.00 93.86 93.08 3.31 66.99 18,146 8.41 6,296 6,296.00 0.06 19
17 19-Jun 95.46 97.90 88.20 90.85 92.33 -2.88 64.85 11,993 5.56 8,453 8,453.00 0.08 25
18 18-Jun 94.51 101.00 92.26 93.54 97.94 -2.14 66.77 87,837 40.70 19,451 19,451.00 0.19 58
19 17-Jun 99.50 99.54 94.51 95.59 96.30 -3.92 68.23 15,112 7.00 8,537 8,537.00 0.08 26
20 16-Jun 95.35 101.00 92.41 99.49 96.80 4.34 71.01 31,033 14.38 15,552 15,552.00 0.15 47
21 13-Jun 99.90 99.90 94.60 95.35 95.60 -2.69 68.06 15,660 7.26 10,419 10,419.00 0.10 31
22 12-Jun 98.85 100.00 97.30 97.99 98.31 -0.86 69.94 26,662 12.35 18,361 18,361.00 0.18 55
23 11-Jun 101.00 102.88 98.11 98.84 100.04 -2.06 70.55 26,401 12.23 15,886 15,886.00 0.16 48
24 10-Jun 106.00 107.80 98.00 100.92 102.82 -2.38 72.03 250,857 116.25 113,591 113,591.00 1.17 340
25 09-Jun 92.00 103.38 88.26 103.38 101.41 20.00 73.79 850,033 393.90 147,510 147,510.00 1.50 442
26 06-Jun 79.05 87.50 77.11 86.15 83.14 9.31 61.49 46,326 21.47 20,069 20,069.00 0.17 60
27 05-Jun 81.91 83.29 78.30 78.81 79.74 -1.84 56.25 11,706 5.42 7,291 7,291.00 0.06 22
28 04-Jun 81.25 82.58 80.20 80.29 80.54 -1.18 57.31 3,165 1.47 2,190 2,190.00 0.02 7
29 03-Jun 78.42 81.70 78.42 81.25 81.05 1.40 57.99 10,127 4.69 8,249 8,249.00 0.07 25
30 02-Jun 80.00 80.80 77.82 80.13 79.54 1.57 57.19 4,817 2.23 2,879 2,879.00 0.02 9
31 30-May 81.00 81.00 78.00 78.89 78.77 1.44 56.31 6,007 2.78 4,334 4,334.00 0.03 13
32 29-May 79.00 79.95 77.50 77.77 78.54 -2.10 55.51 9,365 4.34 6,401 6,401.00 0.05 19
33 28-May 80.80 81.07 79.21 79.44 80.56 -2.25 56.70 21,304 9.87 13,912 13,912.00 0.11 42
34 27-May 82.30 82.30 80.13 81.27 81.67 -0.11 58.01 2,157 1.00 1,611 1,611.00 0.01 5
35 26-May 81.00 81.72 80.11 81.36 81.00 0.63 58.07 3,933 1.82 2,199 2,199.00 0.00 7
36 23-May 78.42 81.70 78.42 80.85 80.27 3.10 57.71 8,355 3.87 6,003 6,003.00 0.05 18
37 22-May 81.59 81.59 76.60 78.42 78.59 -3.20 55.97 14,661 6.79 8,218 8,218.00 0.06 25
38 21-May 81.98 81.98 77.88 81.01 81.07 -0.12 57.82 3,707 1.72 2,046 2,046.00 0.02 6
39 20-May 81.19 82.99 81.00 81.11 81.48 -1.54 57.89 7,215 3.34 5,318 5,318.00 0.04 16
40 19-May 83.73 84.00 80.50 82.38 82.51 -1.13 58.80 8,965 4.15 4,879 4,879.00 0.04 15
41 16-May 82.31 83.99 82.00 83.32 82.87 1.28 59.47 6,982 3.24 4,390 4,390.00 0.04 13
42 15-May 86.50 86.50 81.71 82.27 83.55 -1.48 58.72 12,139 5.63 7,423 7,423.00 0.06 22
43 14-May 84.49 86.77 83.11 83.51 84.30 -0.16 59.61 4,322 2.00 2,517 2,517.00 0.02 8
44 13-May 82.91 84.49 82.02 83.64 83.53 0.18 59.70 5,860 2.72 3,783 3,783.00 0.03 11
45 12-May 85.00 88.90 82.21 83.49 84.12 -0.71 59.59 28,481 13.20 13,086 13,086.00 0.11 39
46 09-May 74.01 86.00 74.01 84.09 78.57 4.21 60.02 46,412 21.51 11,230 11,230.00 0.09 34
47 08-May 83.60 89.87 79.10 80.69 83.33 -3.49 57.59 24,201 11.21 10,631 10,631.00 0.09 32
48 07-May 84.05 86.94 82.50 83.61 84.29 -2.50 59.68 12,484 5.78 10,011 10,011.00 0.08 30
49 06-May 90.74 93.85 83.60 85.75 89.16 -2.15 61.21 45,725 21.19 14,029 14,029.00 0.13 42
50 05-May 86.05 91.00 85.00 87.63 87.45 1.90 62.55 54,651 25.32 12,223 12,223.00 0.11 37
51 02-May 88.50 90.99 85.05 86.00 87.19 -1.09 61.00 44,543 20.64 11,727 11,727.00 0.10 35
52 30-Apr 90.00 91.93 84.25 86.95 88.65 -5.85 62.06 25,759 11.94 17,803 17,803.00 0.16 53
53 29-Apr 94.80 94.80 89.36 92.35 90.95 1.80 65.92 28,878 13.38 17,782 17,782.00 0.16 53
54 28-Apr 81.50 92.10 80.20 90.72 89.58 7.92 64.75 38,294 17.75 16,256 16,256.00 0.15 49
55 25-Apr 86.13 87.48 81.92 84.06 83.50 -2.13 60.00 3,203 1.48 2,179 2,179.00 0.02 7
56 24-Apr 84.56 89.00 82.23 85.89 85.92 1.89 61.31 14,173 6.57 7,798 7,798.00 0.07 23
57 23-Apr 81.99 84.45 81.02 84.30 83.27 2.77 60.17 3,984 1.85 2,352 2,352.00 0.02 7
58 22-Apr 83.00 83.83 80.71 82.03 82.00 -1.61 58.55 8,923 4.13 3,719 3,719.00 0.00 11
59 21-Apr 76.23 83.65 76.23 83.37 82.22 1.79 59.51 8,356 3.87 6,535 6,535.00 0.05 20
60 17-Apr 82.00 83.99 80.10 81.90 82.11 -0.09 58.46 5,651 2.62 3,132 3,132.00 0.03 9
61 16-Apr 81.00 82.00 80.00 81.97 81.33 2.35 58.51 4,382 2.03 3,098 3,098.00 0.03 9
62 15-Apr 86.00 86.00 78.15 80.09 80.89 -0.77 57.17 6,252 2.90 4,274 4,274.00 0.03 13
63 11-Apr 83.01 83.01 78.48 80.71 80.11 4.22 57.61 4,338 2.01 2,961 2,961.00 0.02 9
64 09-Apr 79.72 80.54 76.80 77.44 78.49 -2.86 55.27 2,606 1.21 811 811.00 0.01 2
65 08-Apr 81.90 81.90 78.01 79.72 79.95 -0.76 56.90 3,778 1.75 2,163 2,163.00 0.02 6
66 07-Apr 77.69 80.79 73.80 80.33 78.06 3.40 57.34 14,709 6.82 9,530 9,530.00 0.07 29
67 04-Apr 79.97 80.00 76.00 77.69 77.83 -2.36 55.45 13,557 6.28 2,658 2,658.00 0.02 8

Similar Stocks: BAJFINANCE    CHOLAFIN    JIOFIN    SHRIRAMFIN    PAISALO    M&MFIN    MUTHOOTFIN    POONAWALLA    SBICARD    SUNDARMFIN    AFIL    AIIL    ARMANFIN    AVONMORE    BAIDFIN    CAPTRUST    CREST    CSLFINANCE    FEDFINA    HBSL    IITL    INDOSTAR    MANBA    MANCREDIT    MASFIN    MUFIN    MUTHOOTCAP    NBIFIN    NDGL    NORTHARC    PFS    STARTECK    TCIFINANCE    TFL    TIMESGTY    TRU    UGROCAP    UYFINCORP    VIJIFIN    CGCL    FIVESTAR    IIFL    MANAPPURAM    PEL    SBFC    IBLFL    USHAFIN   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com