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: -; Drift%: -
Industry: Commercial Services & Supplies Face Value: 2; VWAP21: Low52 Price: 11.21 Barrier: 17.39; Drift%: 0.91
Basic Industry: Diversified Commercial Services Total Equity: 198,336,997 Low52 Date: 08-Oct-2024 SHP: 36.32 / 0.07 / 0.0 / 62.72
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 24.73 / 15.0 Month: 23.62 / 16.5 Week: 18.76 / 17.25 Day: 17.95 / 17.01 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 17.30 17.95 17.01 17.55 17.55 0.52 348.08 66,758 2.61 0 0.00 0.00 5
2 26-Aug 17.65 17.98 17.37 17.46 17.51 -4.49 346.30 216,227 8.44 0 0.00 0.00 17
3 25-Aug 19.70 19.78 18.28 18.28 18.67 -5.04 362.56 314,190 12.27 0 0.00 0.00 25
4 22-Aug 18.80 19.26 18.20 19.25 19.08 4.90 381.80 301,929 11.79 0 0.00 0.00 24
5 21-Aug 17.90 18.49 17.73 18.35 18.09 4.20 363.95 122,038 4.76 0 0.00 0.00 10
6 20-Aug 17.38 17.89 17.02 17.61 17.63 3.16 349.27 76,557 2.99 0 0.00 0.00 6
7 19-Aug 17.75 17.75 17.00 17.07 17.35 -1.61 338.56 206,201 8.05 0 0.00 0.00 17
8 18-Aug 17.61 18.00 17.22 17.35 17.51 -1.48 344.11 42,529 1.66 0 0.00 0.00 3
9 14-Aug 17.84 18.23 17.25 17.61 17.64 -1.68 349.27 83,567 3.26 0 0.00 0.00 7
10 13-Aug 17.74 18.48 17.74 17.91 18.10 -1.05 355.22 32,281 1.26 0 0.00 0.00 3
11 12-Aug 18.76 18.76 18.04 18.10 18.32 -1.63 358.99 49,586 1.94 0 0.00 0.00 4
12 11-Aug 17.60 18.48 17.27 18.40 18.13 4.55 364.94 101,836 3.98 0 0.00 0.00 8
13 08-Aug 18.00 18.00 17.24 17.60 17.68 -1.01 349.07 130,218 5.08 0 0.00 0.00 10
14 07-Aug 17.00 17.80 16.50 17.78 17.67 4.83 352.64 390,299 15.24 0 0.00 0.00 31
15 06-Aug 16.50 17.18 16.03 16.96 16.53 2.98 336.38 488,065 19.06 0 0.00 0.00 39
16 05-Aug 16.11 17.00 15.99 16.47 16.11 1.23 326.66 374,221 14.61 0 0.00 0.00 30
17 04-Aug 17.05 17.39 16.12 16.27 16.34 -4.12 322.69 258,172 10.08 0 0.00 0.00 21
18 01-Aug 16.96 17.38 16.75 16.97 17.06 0.06 336.58 40,953 1.60 0 0.00 0.00 3
19 31-Jul 17.89 17.89 16.83 16.96 17.11 -2.36 336.38 86,666 3.38 0 0.00 0.00 7
20 30-Jul 17.95 18.25 17.16 17.37 17.86 -0.74 344.51 52,021 2.03 0 0.00 0.00 4
21 29-Jul 16.50 17.50 16.50 17.50 17.36 4.98 347.09 184,369 7.20 0 0.00 0.00 15
22 28-Jul 17.48 17.48 16.60 16.67 16.84 -4.63 330.63 127,648 4.98 0 0.00 0.00 10
23 25-Jul 17.85 17.85 17.40 17.48 17.56 -0.85 346.69 25,611 1.00 0 0.00 0.00 2
24 24-Jul 17.20 17.79 17.09 17.63 17.30 1.21 349.67 59,041 2.31 0 0.00 0.00 5
25 23-Jul 17.60 17.84 17.06 17.42 17.46 -2.63 345.50 179,690 7.02 0 0.00 0.00 14
26 22-Jul 17.99 18.24 17.65 17.89 17.91 -0.28 354.82 95,669 3.74 0 0.00 0.00 8
27 21-Jul 18.74 18.74 17.77 17.94 18.04 -2.66 355.82 481,346 18.79 0 0.00 0.00 39
28 18-Jul 18.97 19.09 18.20 18.43 18.50 -2.23 365.54 150,734 5.89 0 0.00 0.00 12
29 17-Jul 19.20 19.20 18.54 18.85 18.95 -0.68 373.87 80,674 3.15 0 0.00 0.00 6
30 16-Jul 18.76 19.65 18.51 18.98 19.03 1.17 376.44 857,820 33.49 0 0.00 0.00 69
31 15-Jul 18.74 19.30 18.10 18.76 18.82 0.27 372.08 164,888 6.44 0 0.00 0.00 13
32 14-Jul 19.07 19.35 18.40 18.71 18.66 -1.42 371.09 182,456 7.12 0 0.00 0.00 15
33 11-Jul 19.49 19.49 18.51 18.98 19.03 0.42 376.44 481,323 18.79 0 0.00 0.00 39
34 10-Jul 18.95 19.46 18.30 18.90 18.92 -0.47 374.86 270,804 10.57 0 0.00 0.00 22
35 09-Jul 19.21 19.80 18.83 18.99 19.09 -3.65 376.64 781,686 30.52 0 0.00 0.00 63
36 08-Jul 20.79 20.79 19.00 19.71 19.54 -0.45 390.92 205,730 8.03 0 0.00 0.00 17
37 07-Jul 19.81 20.59 18.86 19.80 20.07 -0.05 392.71 216,769 8.46 0 0.00 0.00 17
38 04-Jul 20.70 20.70 19.69 19.81 20.00 -4.39 392.91 182,054 7.11 0 0.00 0.00 15
39 03-Jul 22.18 22.18 20.70 20.72 20.78 -4.91 410.95 809,206 31.59 0 0.00 0.00 65
40 02-Jul 21.61 22.30 21.16 21.79 21.71 -2.20 432.18 130,645 5.10 0 0.00 0.00 10
41 01-Jul 23.62 23.62 21.52 22.28 22.29 -0.98 441.89 133,214 5.20 0 0.00 0.00 11
42 30-Jun 22.49 22.90 21.04 22.50 22.19 2.41 446.26 142,019 5.55 0 0.00 0.00 11
43 27-Jun 21.78 23.11 21.66 21.97 22.01 -3.68 435.75 204,997 8.00 0 0.00 0.00 16
44 26-Jun 23.98 23.98 22.81 22.81 23.15 -5.04 452.41 209,433 8.18 0 0.00 0.00 17
45 25-Jun 24.50 25.80 23.70 24.02 24.29 -3.34 476.41 142,200 5.55 0 0.00 0.00 11
46 24-Jun 25.84 26.18 24.40 24.85 25.49 -0.36 492.87 1,148,714 44.85 0 0.00 0.00 92
47 23-Jun 24.11 26.64 24.11 24.94 25.86 -1.73 494.65 1,102,341 43.04 0 0.00 0.00 89
48 20-Jun 24.08 26.24 23.83 25.38 25.21 5.40 503.38 2,251,639 87.91 1,878,934 1,878,934.00 4.74 151
49 19-Jun 23.85 25.79 22.89 24.08 25.12 0.92 477.60 2,147,234 83.84 1,295,339 1,295,339.00 3.25 104
50 18-Jun 23.00 25.46 22.59 23.86 24.79 3.07 473.23 2,779,491 108.52 1,428,269 1,428,269.00 3.54 115
51 17-Jun 21.08 23.19 20.63 23.15 22.37 9.77 459.15 919,192 35.89 659,996 659,996.00 1.48 53
52 16-Jun 21.99 23.40 20.74 21.09 21.61 -3.26 418.29 528,504 20.64 273,226 273,226.00 0.59 22
53 13-Jun 19.40 21.83 19.00 21.80 20.99 9.82 432.37 830,472 32.43 525,656 525,656.00 1.10 42
54 12-Jun 19.37 20.90 19.37 19.85 20.00 2.48 393.70 295,767 11.55 172,710 172,710.00 0.00 14
55 11-Jun 18.40 20.13 18.40 19.37 19.37 2.76 384.18 313,112 12.23 167,617 167,617.00 0.32 13
56 10-Jun 18.65 19.25 18.42 18.85 18.87 2.11 373.87 151,465 5.91 111,249 111,249.00 0.21 9
57 09-Jun 18.30 18.75 17.97 18.46 18.37 0.76 366.13 122,087 4.77 94,539 94,539.00 0.17 8
58 06-Jun 18.32 18.61 18.11 18.32 18.45 0.00 363.35 65,577 2.56 40,835 40,835.00 0.08 3
59 05-Jun 18.27 18.90 18.20 18.32 18.52 0.27 363.35 122,537 4.78 90,036 90,036.00 0.17 7
60 04-Jun 18.34 18.35 18.02 18.27 18.24 0.11 362.36 172,347 6.73 147,494 147,494.00 0.27 12
61 03-Jun 19.35 19.35 18.03 18.25 18.53 -3.54 361.97 151,051 5.90 87,395 87,395.00 0.16 7
62 02-Jun 18.32 19.70 18.32 18.92 19.03 -0.99 375.25 111,069 4.34 82,093 82,093.00 0.16 7
63 30-May 18.95 19.45 18.86 19.11 19.20 0.58 379.02 145,570 5.68 92,296 92,296.00 0.18 7
64 29-May 18.88 19.24 18.60 19.00 18.89 0.16 376.00 119,887 4.68 75,754 75,754.00 0.14 6
65 28-May 19.00 19.10 18.24 18.97 18.76 2.76 376.25 169,590 6.62 124,676 124,676.00 0.23 10
66 27-May 19.00 19.00 18.25 18.46 18.47 -1.23 366.13 141,721 5.53 104,818 104,818.00 0.19 8
67 26-May 18.20 19.00 18.20 18.69 18.66 2.69 370.69 165,435 6.46 109,416 109,416.00 0.20 9

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    WHITEFORCE    EMAPARTNER   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com