Stockint.com

Loading a wholistic market research tool


Research

Stock History for: IEL, Indiabulls Enterprises Limited, INE059901020, Listing: 27-Dec-2022

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Services Band: 2 High52 Price: 26.64 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 23-Jun-2025 Bumper: 21.52; Drift%: -13.38
Industry: Commercial Services & Supplies Face Value: 2; VWAP21: Low52 Price: 9.72 Barrier: -; Drift%: -
Basic Industry: Diversified Commercial Services Total Equity: 198,336,997 Low52 Date: 25-Jul-2024 SHP: 36.32 / 0.03 / 0.0 / 62.77
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 24.73 / 15.0 Month: 19.45 / 13.71 Week: 23.62 / 19.69 Day: 19.49 / 18.51 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 19.49 19.49 18.51 18.98 19.03 0.42 376.44 481,323 22.22 0 0.00 0.00 39
2 10-Jul 18.95 19.46 18.30 18.90 18.92 -0.47 374.86 270,804 12.50 0 0.00 0.00 22
3 09-Jul 19.21 19.80 18.83 18.99 19.09 -3.65 376.64 781,686 36.09 0 0.00 0.00 63
4 08-Jul 20.79 20.79 19.00 19.71 19.54 -0.45 390.92 205,730 9.50 0 0.00 0.00 17
5 07-Jul 19.81 20.59 18.86 19.80 20.07 -0.05 392.71 216,769 10.01 0 0.00 0.00 17
6 04-Jul 20.70 20.70 19.69 19.81 20.00 -4.39 392.91 182,054 8.41 0 0.00 0.00 15
7 03-Jul 22.18 22.18 20.70 20.72 20.78 -4.91 410.95 809,206 37.36 0 0.00 0.00 65
8 02-Jul 21.61 22.30 21.16 21.79 21.71 -2.20 432.18 130,645 6.03 0 0.00 0.00 10
9 01-Jul 23.62 23.62 21.52 22.28 22.29 -0.98 441.89 133,214 6.15 0 0.00 0.00 11
10 30-Jun 22.49 22.90 21.04 22.50 22.19 2.41 446.26 142,019 6.56 0 0.00 0.00 11
11 27-Jun 21.78 23.11 21.66 21.97 22.01 -3.68 435.75 204,997 9.46 0 0.00 0.00 16
12 26-Jun 23.98 23.98 22.81 22.81 23.15 -5.04 452.41 209,433 9.67 0 0.00 0.00 17
13 25-Jun 24.50 25.80 23.70 24.02 24.29 -3.34 476.41 142,200 6.57 0 0.00 0.00 11
14 24-Jun 25.84 26.18 24.40 24.85 25.49 -0.36 492.87 1,148,714 53.03 0 0.00 0.00 92
15 23-Jun 24.11 26.64 24.11 24.94 25.86 -1.73 494.65 1,102,341 50.89 0 0.00 0.00 89
16 20-Jun 24.08 26.24 23.83 25.38 25.21 5.40 503.38 2,251,639 103.95 1,878,934 1,878,934.00 4.74 151
17 19-Jun 23.85 25.79 22.89 24.08 25.12 0.92 477.60 2,147,234 99.13 1,295,339 1,295,339.00 3.25 104
18 18-Jun 23.00 25.46 22.59 23.86 24.79 3.07 473.23 2,779,491 128.32 1,428,269 1,428,269.00 3.54 115
19 17-Jun 21.08 23.19 20.63 23.15 22.37 9.77 459.15 919,192 42.44 659,996 659,996.00 1.48 53
20 16-Jun 21.99 23.40 20.74 21.09 21.61 -3.26 418.29 528,504 24.40 273,226 273,226.00 0.59 22
21 13-Jun 19.40 21.83 19.00 21.80 20.99 9.82 432.37 830,472 38.34 525,656 525,656.00 1.10 42
22 12-Jun 19.37 20.90 19.37 19.85 20.00 2.48 393.70 295,767 13.65 172,710 172,710.00 0.00 14
23 11-Jun 18.40 20.13 18.40 19.37 19.37 2.76 384.18 313,112 14.46 167,617 167,617.00 0.32 13
24 10-Jun 18.65 19.25 18.42 18.85 18.87 2.11 373.87 151,465 6.99 111,249 111,249.00 0.21 9
25 09-Jun 18.30 18.75 17.97 18.46 18.37 0.76 366.13 122,087 5.64 94,539 94,539.00 0.17 8
26 06-Jun 18.32 18.61 18.11 18.32 18.45 0.00 363.35 65,577 3.03 40,835 40,835.00 0.08 3
27 05-Jun 18.27 18.90 18.20 18.32 18.52 0.27 363.35 122,537 5.66 90,036 90,036.00 0.17 7
28 04-Jun 18.34 18.35 18.02 18.27 18.24 0.11 362.36 172,347 7.96 147,494 147,494.00 0.27 12
29 03-Jun 19.35 19.35 18.03 18.25 18.53 -3.54 361.97 151,051 6.97 87,395 87,395.00 0.16 7
30 02-Jun 18.32 19.70 18.32 18.92 19.03 -0.99 375.25 111,069 5.13 82,093 82,093.00 0.16 7
31 30-May 18.95 19.45 18.86 19.11 19.20 0.58 379.02 145,570 6.72 92,296 92,296.00 0.18 7
32 29-May 18.88 19.24 18.60 19.00 18.89 0.16 376.00 119,887 5.53 75,754 75,754.00 0.14 6
33 28-May 19.00 19.10 18.24 18.97 18.76 2.76 376.25 169,590 7.83 124,676 124,676.00 0.23 10
34 27-May 19.00 19.00 18.25 18.46 18.47 -1.23 366.13 141,721 6.54 104,818 104,818.00 0.19 8
35 26-May 18.20 19.00 18.20 18.69 18.66 2.69 370.69 165,435 7.64 109,416 109,416.00 0.20 9
36 23-May 17.96 18.29 17.69 18.20 18.01 4.18 360.97 176,777 8.16 125,042 125,042.00 0.23 10
37 22-May 16.87 17.65 16.65 17.47 17.15 3.68 346.49 128,269 5.92 89,879 89,879.00 0.15 7
38 21-May 17.41 17.88 16.66 16.85 17.26 -3.22 334.20 182,808 8.44 128,896 128,896.00 0.22 10
39 20-May 17.89 17.89 16.99 17.41 17.14 -2.68 345.30 1,043,042 48.16 571,013 571,013.00 0.98 46
40 19-May 18.60 18.60 17.67 17.89 18.18 0.06 354.82 355,181 16.40 271,774 271,774.00 0.49 36
41 16-May 17.20 17.89 17.20 17.88 17.72 4.93 354.63 298,661 13.79 186,458 186,458.00 0.33 25
42 15-May 16.50 17.10 16.49 17.04 16.93 4.48 337.97 398,311 18.39 253,556 253,556.00 0.43 34
43 14-May 16.11 16.49 15.60 16.31 16.07 3.82 323.49 250,778 11.58 163,813 163,813.00 0.26 22
44 13-May 15.00 15.71 14.90 15.71 15.59 4.94 311.59 137,458 6.35 92,914 92,914.00 0.14 12
45 12-May 14.60 14.97 14.59 14.97 14.89 4.98 296.91 156,838 7.24 100,451 100,451.00 0.15 13
46 09-May 13.80 14.39 13.80 14.26 14.12 -1.04 282.83 124,972 5.77 78,403 78,403.00 0.11 10
47 08-May 14.38 15.10 13.71 14.41 14.76 0.14 285.80 512,810 23.68 236,568 236,568.00 0.35 31
48 07-May 14.80 15.11 14.36 14.39 14.59 -4.83 285.41 244,262 11.28 156,513 156,513.00 0.23 21
49 06-May 15.56 15.76 15.08 15.12 15.24 -2.83 299.89 109,533 5.06 72,952 72,952.00 0.11 10
50 05-May 15.60 15.82 15.31 15.56 15.58 1.24 308.61 95,051 4.39 62,145 62,145.00 0.10 8
51 02-May 15.75 16.18 15.31 15.37 15.61 -1.98 304.84 120,332 5.56 72,825 72,825.00 0.11 10
52 30-Apr 15.42 16.19 15.42 15.68 16.05 1.69 310.99 454,501 20.98 279,170 279,170.00 0.45 37
53 29-Apr 15.95 16.27 15.31 15.42 15.77 -3.44 305.84 114,494 5.29 66,929 66,929.00 0.11 9
54 28-Apr 15.81 16.46 15.81 15.97 16.15 -3.33 316.74 348,049 16.07 218,428 218,428.00 0.35 29
55 25-Apr 17.39 17.78 16.52 16.52 16.72 -5.00 327.65 193,171 8.92 124,627 124,627.00 0.21 17
56 24-Apr 17.19 18.29 17.10 17.39 17.69 -0.57 344.91 159,747 7.38 96,583 96,583.00 0.17 13
57 23-Apr 18.36 18.36 17.32 17.49 17.72 -2.13 346.89 91,747 4.24 71,957 71,957.00 0.13 10
58 22-Apr 18.23 18.23 17.60 17.87 17.96 -2.03 354.43 172,338 7.96 131,422 131,422.00 0.24 17
59 21-Apr 19.04 19.27 18.15 18.24 18.37 -3.80 361.77 242,691 11.20 134,594 134,594.00 0.25 18
60 17-Apr 19.40 19.40 18.50 18.96 19.03 -0.58 376.05 173,943 8.03 131,232 131,232.00 0.25 17
61 16-Apr 19.89 19.89 18.77 19.07 19.16 0.26 378.23 94,963 4.38 62,229 62,229.00 0.12 8
62 15-Apr 18.88 19.04 17.66 19.02 18.55 4.85 377.24 191,140 8.82 127,407 127,407.00 0.24 17
63 11-Apr 18.12 18.30 17.20 18.14 17.92 3.42 359.78 53,481 2.47 0 0.00 0.00 7
64 09-Apr 16.61 17.79 16.61 17.54 17.03 0.92 347.88 53,895 2.49 0 0.00 0.00 7
65 08-Apr 16.34 17.89 16.34 17.38 17.03 0.99 344.71 77,930 3.60 0 0.00 0.00 10
66 07-Apr 17.21 17.21 17.21 17.21 17.21 -5.02 341.34 21,659 1.00 0 0.00 0.00 3
67 04-Apr 18.30 18.30 17.56 18.12 18.25 3.96 359.39 229,743 10.61 0 0.00 0.00 30

Similar Stocks: CMSINFO    HEMIPROP    NESCO    TEAMLEASE    AARVI    ACEINTEG    ALANKIT    AWFIS    CORALFINAC    FMNL    ICDSLTD    IEL    IGIL    KAPSTON    KRYSTAL    MOTOGENFIN    PTL    RADIANTCMS    RUCHINFRA    SIS    SOUTHWEST    TEXINFRA    TOUCHWOOD    UDS    QUESS    ANLON    BLUEPEBBLE    DTL    DYNAMIC    FALCONTECH    INFOLLION    IPSL    KHFM    KONTOR    POSITRON    RBMINFRA    RULKA    SERVICE    SFML    SPECTSTM    TRIDHYA    VIESL    EMAIN   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com