Stockint.com

Loading a wholistic market research tool


Research

Stock History for: INDBANK, Indbank Merchant Banking Services Limited, INE841B01017, Listing: 08-Oct-2008

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 47.15 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 07-Oct-2025 Bumper: -; Drift%: -
Industry: Capital Markets Face Value: 10; VWAP21: Low52 Price: 25.5 Barrier: 31.4; Drift%: 1.66
Basic Industry: Stockbroking & Allied Total Equity: 44,378,200 Low52 Date: 07-Apr-2025 SHP: 64.84 / 0.0 / 0.09 / 35.07
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 48.05 / 28.0 Month: 37.7 / 33.1 Week: 37.0 / 34.99 Day: 32.1 / 31.5 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 31.50 32.10 31.50 31.93 31.94 -0.16 141.70 26,016 1.79 18,700 1.83 0.06 12
2 06-Apr 32.40 32.41 31.31 31.98 31.84 1.07 141.92 32,384 2.23 24,025 2.35 0.08 15
3 02-Apr 31.00 31.80 30.66 31.64 31.26 1.61 140.41 31,574 2.18 19,056 1.87 0.06 12
4 01-Apr 29.55 31.40 29.55 31.14 30.82 6.61 138.19 31,673 2.19 19,794 1.94 0.06 13
5 30-Mar 30.80 30.99 28.25 29.21 29.62 -5.35 129.63 82,366 5.68 57,363 5.62 0.17 37
6 27-Mar 31.00 31.60 30.30 30.86 30.98 -1.88 136.95 40,747 2.81 33,685 3.30 0.10 22
7 25-Mar 30.05 32.00 30.05 31.45 31.52 3.28 139.57 42,634 2.94 20,659 2.02 0.07 13
8 24-Mar 31.59 31.60 30.02 30.45 30.59 1.20 135.13 18,553 1.28 10,207 1.00 0.03 7
9 23-Mar 31.20 31.25 29.51 30.09 30.17 -3.37 133.53 48,019 3.31 32,138 3.15 0.10 21
10 20-Mar 31.34 32.45 31.00 31.14 31.60 -0.22 138.19 43,835 3.02 28,660 2.81 0.09 18
11 19-Mar 31.49 31.83 31.00 31.21 31.25 -0.83 138.50 14,493 1.00 10,894 1.07 0.03 7
12 18-Mar 31.00 31.99 31.00 31.47 31.63 1.03 139.66 30,909 2.13 18,269 1.79 0.06 12
13 17-Mar 31.15 31.83 30.52 31.15 31.23 1.63 138.24 42,537 2.93 30,209 2.96 0.09 19
14 16-Mar 31.49 32.50 30.11 30.65 30.72 -1.42 136.02 29,024 2.00 20,217 1.98 0.06 13
15 13-Mar 32.40 32.80 31.00 31.09 31.41 -4.01 137.97 45,470 3.14 32,606 3.19 0.10 21
16 12-Mar 32.44 32.60 32.00 32.39 32.36 0.53 143.74 19,165 1.32 11,113 1.09 0.04 7
17 11-Mar 32.75 33.15 32.00 32.22 32.56 -1.14 142.99 26,209 1.81 13,958 1.37 0.05 9
18 10-Mar 32.80 32.88 32.29 32.59 32.57 1.94 144.63 39,477 2.72 29,332 2.87 0.10 19
19 09-Mar 32.70 32.70 31.70 31.97 32.11 -2.23 141.88 44,511 3.07 30,714 3.01 0.10 20
20 06-Mar 33.80 34.40 31.70 32.70 33.21 -2.36 145.12 28,276 1.95 17,554 1.72 0.06 11
21 05-Mar 33.70 33.70 33.10 33.49 33.35 1.18 148.62 20,310 1.40 10,477 1.03 0.03 7
22 04-Mar 32.30 33.77 32.30 33.10 33.19 -3.22 146.89 45,789 3.16 29,336 2.87 0.10 19
23 02-Mar 35.10 35.20 33.95 34.20 34.43 -3.58 151.77 42,921 2.96 29,604 2.90 0.10 19
24 27-Feb 36.00 36.00 35.25 35.47 35.49 -0.56 157.41 20,907 1.44 13,116 1.28 0.05 8
25 26-Feb 35.77 36.34 35.50 35.67 35.83 -0.28 158.30 34,825 2.40 14,954 1.46 0.05 10
26 25-Feb 35.51 36.70 35.51 35.77 36.06 -0.56 158.74 55,404 3.82 22,112 2.17 0.08 14
27 24-Feb 36.20 36.20 34.99 35.97 35.72 0.50 159.63 70,154 4.84 31,209 3.06 0.11 20
28 23-Feb 37.00 37.00 35.50 35.79 36.15 -1.97 158.83 40,773 2.81 28,254 2.77 0.10 18
29 20-Feb 36.00 36.97 36.00 36.51 36.60 -0.16 162.02 31,493 2.17 14,567 1.43 0.05 9
30 19-Feb 37.27 37.50 36.50 36.57 36.78 -1.88 162.29 33,559 2.32 20,579 2.02 0.08 13
31 18-Feb 36.51 38.12 36.51 37.27 37.49 1.00 165.40 132,636 9.15 62,396 6.11 0.23 40
32 17-Feb 36.00 37.94 35.56 36.90 36.88 3.19 163.76 100,123 6.91 62,056 6.08 0.23 40
33 16-Feb 35.75 36.57 35.71 35.76 35.84 -0.25 158.70 15,855 1.09 10,318 1.01 0.04 7
34 13-Feb 36.58 36.58 35.64 35.85 35.89 -2.24 159.10 35,852 2.47 23,315 2.28 0.08 15
35 12-Feb 36.85 37.39 36.50 36.67 36.85 -0.49 162.73 35,963 2.48 17,619 1.73 0.06 11
36 11-Feb 37.25 37.45 36.31 36.85 36.81 -0.62 163.53 40,176 2.77 25,469 2.50 0.09 16
37 10-Feb 35.75 37.50 35.75 37.08 36.79 2.57 164.55 82,242 5.67 48,380 4.74 0.18 31
38 09-Feb 36.30 36.36 35.52 36.15 36.11 1.57 160.43 60,432 4.17 40,439 3.96 0.15 26
39 06-Feb 35.95 36.48 35.50 35.59 35.68 -0.81 157.94 24,397 1.68 17,413 1.71 0.06 11
40 05-Feb 36.37 36.51 35.25 35.88 36.04 -0.17 159.23 31,172 2.15 19,205 1.88 0.07 12
41 04-Feb 35.50 36.64 35.50 35.94 36.03 0.20 159.50 41,924 2.89 16,008 1.57 0.06 10
42 03-Feb 36.00 36.15 35.32 35.87 35.77 2.96 159.18 37,660 2.60 23,920 2.34 0.09 15
43 02-Feb 35.13 35.58 34.76 34.84 35.03 -0.03 154.61 38,789 2.68 23,028 2.26 0.08 15
44 01-Feb 36.00 36.09 34.51 34.85 35.15 -2.19 154.66 71,666 4.94 42,294 4.14 0.15 27
45 30-Jan 36.26 36.34 35.25 35.63 35.87 -1.90 158.12 53,472 3.69 30,521 2.99 0.11 20
46 29-Jan 36.00 36.89 35.70 36.32 36.22 0.17 161.18 53,652 3.70 29,421 2.88 0.11 19
47 28-Jan 36.00 36.99 36.00 36.26 36.30 0.53 160.92 56,593 3.90 34,757 3.40 0.13 22
48 27-Jan 36.29 37.75 35.86 36.07 36.35 -0.61 160.07 38,307 2.64 18,156 1.78 0.07 12
49 23-Jan 37.00 37.90 36.00 36.29 36.85 -2.34 161.05 92,725 6.40 46,385 4.54 0.17 30
50 22-Jan 35.81 38.00 35.81 37.16 37.28 3.77 164.91 168,509 11.63 83,494 8.18 0.31 54
51 21-Jan 35.70 37.25 34.20 35.81 35.86 2.67 158.92 212,269 14.65 41,473 4.06 0.15 27
52 20-Jan 36.80 37.39 34.50 34.88 35.41 -5.24 154.79 147,999 10.21 93,569 9.17 0.33 60
53 19-Jan 37.59 37.59 36.50 36.81 36.90 -3.18 163.36 102,381 7.06 52,998 5.19 0.20 34
54 16-Jan 37.80 39.40 36.71 38.02 38.45 -0.60 168.73 295,603 20.39 120,480 11.80 0.46 77
55 14-Jan 35.48 42.00 35.06 38.25 39.69 9.10 169.75 2,061,801 142.25 224,182 21.96 0.89 144
56 13-Jan 35.45 36.54 34.65 35.06 35.38 0.34 155.59 84,424 5.82 46,382 4.54 0.16 30
57 12-Jan 35.36 37.00 34.60 34.94 35.09 -3.53 155.06 119,163 8.22 72,710 7.12 0.26 47
58 09-Jan 36.06 38.00 35.15 36.22 36.30 -1.79 160.74 102,396 7.06 58,116 5.69 0.21 37
59 08-Jan 38.20 38.90 36.80 36.88 37.78 -3.33 163.67 93,556 6.45 47,472 4.65 0.18 30
60 07-Jan 41.80 41.86 37.75 38.15 39.40 -8.14 169.30 575,547 39.71 257,374 25.21 1.01 165
61 06-Jan 35.30 41.53 35.30 41.53 40.73 19.99 184.30 1,930,419 133.19 495,690 48.56 2.02 318
62 05-Jan 35.24 35.50 33.99 34.61 34.77 -1.79 153.59 57,962 4.00 35,385 3.47 0.12 23
63 02-Jan 35.29 35.50 34.62 35.24 35.17 1.88 156.39 45,202 3.12 28,290 2.77 0.10 18
64 01-Jan 35.00 36.00 34.11 34.59 34.84 -0.63 153.50 48,633 3.36 22,085 2.16 0.08 14
65 31-Dec 34.52 35.30 34.50 34.81 34.90 0.84 154.48 18,390 1.27 11,737 1.15 0.04 8
66 30-Dec 34.00 34.98 33.66 34.52 34.43 -1.06 153.19 49,726 3.43 39,631 3.88 0.14 25
67 29-Dec 34.80 35.50 34.65 34.89 35.00 0.09 154.84 17,272 1.19 10,337 1.01 0.00 7

Similar Stocks: IIFLCAPS    SHAREINDIA    5PAISA    ALMONDZ    ARIHANTCAP    BIRLAMONEY    DBSTOCKBRO    DOLATALGO    EMKAY    GEOJITFSL    HYBRIDFIN    INDBANK    INDOTHAI    INVENTURE    KHANDSE    MASTERTR    MONARCH    ONELIFECAP    SMCGLOBAL    STEELCITY    360ONE    ANGELONE    MOTILALOFS    NUVAMA    DAMCAPITAL    ARSSBL    SYSTMTXC   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com