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: 11.93 Barrier: -; Drift%: -
Basic Industry: Diversified Commercial Services Total Equity: 198,336,997 Low52 Date: 28-Oct-2024 SHP: 36.32 / 0.24 / 0.0 / 62.56
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 24.73 / 15.0 Month: 22.37 / 17.61 Week: 21.84 / 18.12 Day: 21.84 / 18.12 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 27-Oct 21.84 21.84 18.12 18.99 19.12 -5.71 376.64 1,088,087 451.30 588,642 588,642.00 1.13 47
2 24-Oct 21.50 21.50 19.95 20.14 20.76 -1.76 399.45 123,578 51.26 0 0.00 0.00 10
3 23-Oct 19.80 20.89 19.65 20.50 20.41 3.02 406.59 174,490 72.37 0 0.00 0.00 14
4 21-Oct 19.50 20.25 19.50 19.90 19.80 2.05 394.69 38,992 16.17 0 0.00 0.00 3
5 20-Oct 20.60 20.90 19.31 19.50 19.69 -3.99 386.76 100,199 41.56 0 0.00 0.00 8
6 17-Oct 19.80 20.67 19.72 20.31 20.35 3.15 402.82 325,890 135.17 0 0.00 0.00 26
7 16-Oct 18.98 19.71 18.50 19.69 19.31 4.85 390.53 305,674 126.78 0 0.00 0.00 25
8 15-Oct 17.60 18.78 17.20 18.78 17.86 4.97 372.48 438,986 182.08 0 0.00 0.00 35
9 14-Oct 18.84 19.15 17.89 17.89 17.98 -5.04 354.82 323,629 134.23 0 0.00 0.00 26
10 13-Oct 19.01 19.55 18.76 18.84 19.03 -3.58 373.67 91,452 37.93 0 0.00 0.00 7
11 10-Oct 19.85 19.85 19.54 19.54 19.67 -2.01 387.55 32,378 13.43 0 0.00 0.00 3
12 09-Oct 19.85 19.96 19.77 19.94 19.94 1.89 395.48 178,207 73.91 0 0.00 0.00 14
13 08-Oct 19.57 19.57 19.57 19.57 19.57 1.98 388.15 63,235 26.23 0 0.00 0.00 5
14 07-Oct 18.83 19.19 18.83 19.19 19.13 1.97 380.61 23,748 9.85 0 0.00 0.00 2
15 06-Oct 19.04 19.04 18.79 18.82 18.87 -1.72 373.27 16,191 6.72 0 0.00 0.00 1
16 03-Oct 19.11 19.15 19.11 19.15 19.13 0.21 379.82 12,797 5.31 0 0.00 0.00 1
17 01-Oct 19.42 19.42 19.11 19.11 19.35 -1.49 379.02 38,319 15.89 0 0.00 0.00 3
18 30-Sep 19.30 19.40 19.20 19.40 19.33 0.52 384.77 12,218 5.07 0 0.00 0.00 1
19 29-Sep 19.39 19.39 19.30 19.30 19.30 -0.52 382.79 36,698 15.22 0 0.00 0.00 3
20 26-Sep 19.39 19.48 19.39 19.40 19.44 -1.97 384.77 28,009 11.62 0 0.00 0.00 2
21 25-Sep 19.79 19.79 19.79 19.79 19.79 -2.03 392.51 19,185 7.96 0 0.00 0.00 2
22 24-Sep 21.03 21.03 20.20 20.20 20.63 -2.04 400.64 87,060 36.11 0 0.00 0.00 7
23 23-Sep 20.62 20.62 20.62 20.62 20.62 1.98 408.97 23,744 9.85 0 0.00 0.00 2
24 22-Sep 20.22 20.22 20.22 20.22 20.22 1.97 401.04 43,209 17.92 0 0.00 0.00 3
25 19-Sep 19.83 19.83 19.83 19.83 19.83 1.95 393.30 17,126 7.10 0 0.00 0.00 1
26 18-Sep 19.45 19.45 19.45 19.45 19.45 1.99 385.77 14,369 5.96 0 0.00 0.00 1
27 17-Sep 19.07 19.07 19.07 19.07 19.07 1.98 378.23 8,494 3.52 0 0.00 0.00 1
28 16-Sep 18.93 18.93 18.60 18.70 18.70 -1.22 370.89 20,710 8.59 0 0.00 0.00 2
29 15-Sep 19.30 19.30 18.93 18.93 18.99 -2.02 375.45 66,171 27.45 0 0.00 0.00 5
30 12-Sep 19.32 19.32 19.32 19.32 19.32 -2.03 383.19 206,941 85.83 0 0.00 0.00 17
31 11-Sep 19.72 19.72 19.72 19.72 19.72 -2.04 391.12 96,743 40.13 0 0.00 0.00 8
32 10-Sep 20.13 20.13 20.13 20.13 20.13 -2.04 399.25 5,036 2.09 0 0.00 0.00 0
33 09-Sep 20.55 20.55 20.55 20.55 20.55 -2.00 407.58 2,410 1.00 0 0.00 0.00 0
34 08-Sep 20.97 20.97 20.97 20.97 20.97 -2.01 415.91 12,943 5.37 0 0.00 0.00 1
35 05-Sep 22.00 22.00 21.40 21.40 21.91 -1.97 424.44 25,103 10.41 0 0.00 0.00 2
36 04-Sep 22.37 22.37 21.31 21.83 22.26 2.44 432.97 371,375 154.03 0 0.00 0.00 30
37 03-Sep 21.31 21.31 21.31 21.31 21.31 4.98 422.66 35,608 14.77 0 0.00 0.00 3
38 02-Sep 20.30 20.30 20.30 20.30 20.30 4.96 402.62 27,204 11.28 0 0.00 0.00 2
39 01-Sep 19.30 19.34 17.61 19.34 19.08 4.99 383.58 106,272 44.08 0 0.00 0.00 9
40 29-Aug 17.98 18.42 17.81 18.42 18.37 4.96 365.34 338,731 140.49 0 0.00 0.00 27
41 28-Aug 17.30 17.95 17.01 17.55 17.55 0.52 348.08 66,758 27.69 0 0.00 0.00 5
42 26-Aug 17.65 17.98 17.37 17.46 17.51 -4.49 346.30 216,227 89.68 0 0.00 0.00 17
43 25-Aug 19.70 19.78 18.28 18.28 18.67 -5.04 362.56 314,190 130.32 0 0.00 0.00 25
44 22-Aug 18.80 19.26 18.20 19.25 19.08 4.90 381.80 301,929 125.23 0 0.00 0.00 24
45 21-Aug 17.90 18.49 17.73 18.35 18.09 4.20 363.95 122,038 50.62 0 0.00 0.00 10
46 20-Aug 17.38 17.89 17.02 17.61 17.63 3.16 349.27 76,557 31.75 0 0.00 0.00 6
47 19-Aug 17.75 17.75 17.00 17.07 17.35 -1.61 338.56 206,201 85.53 0 0.00 0.00 17
48 18-Aug 17.61 18.00 17.22 17.35 17.51 -1.48 344.11 42,529 17.64 0 0.00 0.00 3
49 14-Aug 17.84 18.23 17.25 17.61 17.64 -1.68 349.27 83,567 34.66 0 0.00 0.00 7
50 13-Aug 17.74 18.48 17.74 17.91 18.10 -1.05 355.22 32,281 13.39 0 0.00 0.00 3
51 12-Aug 18.76 18.76 18.04 18.10 18.32 -1.63 358.99 49,586 20.57 0 0.00 0.00 4
52 11-Aug 17.60 18.48 17.27 18.40 18.13 4.55 364.94 101,836 42.24 0 0.00 0.00 8
53 08-Aug 18.00 18.00 17.24 17.60 17.68 -1.01 349.07 130,218 54.01 0 0.00 0.00 10
54 07-Aug 17.00 17.80 16.50 17.78 17.67 4.83 352.64 390,299 161.88 0 0.00 0.00 31
55 06-Aug 16.50 17.18 16.03 16.96 16.53 2.98 336.38 488,065 202.43 0 0.00 0.00 39
56 05-Aug 16.11 17.00 15.99 16.47 16.11 1.23 326.66 374,221 155.21 0 0.00 0.00 30
57 04-Aug 17.05 17.39 16.12 16.27 16.34 -4.12 322.69 258,172 107.08 0 0.00 0.00 21
58 01-Aug 16.96 17.38 16.75 16.97 17.06 0.06 336.58 40,953 16.99 0 0.00 0.00 3
59 31-Jul 17.89 17.89 16.83 16.96 17.11 -2.36 336.38 86,666 35.95 0 0.00 0.00 7
60 30-Jul 17.95 18.25 17.16 17.37 17.86 -0.74 344.51 52,021 21.58 0 0.00 0.00 4
61 29-Jul 16.50 17.50 16.50 17.50 17.36 4.98 347.09 184,369 76.47 0 0.00 0.00 15
62 28-Jul 17.48 17.48 16.60 16.67 16.84 -4.63 330.63 127,648 52.94 0 0.00 0.00 10
63 25-Jul 17.85 17.85 17.40 17.48 17.56 -0.85 346.69 25,611 10.62 0 0.00 0.00 2
64 24-Jul 17.20 17.79 17.09 17.63 17.30 1.21 349.67 59,041 24.49 0 0.00 0.00 5
65 23-Jul 17.60 17.84 17.06 17.42 17.46 -2.63 345.50 179,690 74.53 0 0.00 0.00 14
66 22-Jul 17.99 18.24 17.65 17.89 17.91 -0.28 354.82 95,669 39.68 0 0.00 0.00 8
67 21-Jul 18.74 18.74 17.77 17.94 18.04 -2.66 355.82 481,346 199.65 0 0.00 0.00 39

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    ELGNZ    WHITEFORCE    EMAPARTNER    MMEL    AISL    BLUSPRING    EFCIL    INDIQUBE    SMARTWORKS    YAARI    DEVX    SHEEL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com