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: 53.0 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 10-Dec-2024 Bumper: -; Drift%: -
Industry: Capital Markets Face Value: 10; VWAP21: Low52 Price: 25.5 Barrier: 33.25; Drift%: 6.94
Basic Industry: Stockbroking & Allied Total Equity: 44,378,200 Low52 Date: 07-Apr-2025 SHP: 64.84 / 0.03 / 0.09 / 35.04
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 48.05 / 28.0 Month: 36.0 / 32.46 Week: 34.99 / 31.5 Day: 36.45 / 31.5 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 31.50 36.45 31.50 35.73 35.10 12.36 158.56 734,020 115.78 240,082 47.50 0.84 154
2 26-Aug 32.08 32.30 31.50 31.80 31.91 -0.78 141.12 6,339 1.00 5,053 1.00 0.02 3
3 25-Aug 32.32 32.49 32.00 32.05 32.14 -1.51 142.23 15,650 2.47 9,803 1.94 0.03 6
4 22-Aug 32.90 33.19 32.50 32.54 32.68 -1.09 144.41 8,897 1.40 6,447 1.28 0.02 4
5 21-Aug 33.25 33.40 32.70 32.90 33.11 -0.33 146.00 15,731 2.48 9,088 1.80 0.03 6
6 20-Aug 33.27 33.28 32.90 33.01 33.11 -0.78 146.49 16,500 2.60 14,230 2.82 0.05 9
7 19-Aug 32.50 33.60 32.11 33.27 32.99 3.39 147.65 33,005 5.21 22,384 4.43 0.07 14
8 18-Aug 33.00 33.00 31.35 32.18 32.24 -1.35 142.81 23,802 3.75 14,856 2.94 0.05 10
9 14-Aug 32.67 32.95 32.51 32.62 32.71 -0.15 144.76 13,104 2.07 10,668 2.11 0.03 7
10 13-Aug 33.00 33.24 32.50 32.67 32.71 0.34 144.98 14,308 2.26 6,205 1.23 0.02 4
11 12-Aug 32.20 34.99 32.05 32.56 32.94 2.10 144.50 73,655 11.62 31,599 6.25 0.10 20
12 11-Aug 31.50 32.84 31.50 31.89 32.07 -0.25 141.52 21,259 3.35 11,331 2.24 0.04 7
13 08-Aug 32.50 32.70 31.60 31.97 32.03 -0.62 141.88 25,470 4.02 14,640 2.90 0.05 9
14 07-Aug 32.75 33.25 32.01 32.17 32.37 -2.10 142.76 22,035 3.48 13,943 2.76 0.05 9
15 06-Aug 33.55 33.70 32.75 32.86 33.18 -1.38 145.83 19,815 3.13 13,398 2.65 0.04 9
16 05-Aug 33.45 34.00 33.10 33.32 33.60 -0.48 147.87 13,554 2.14 5,603 1.11 0.02 4
17 04-Aug 32.66 34.75 32.56 33.48 33.52 2.54 148.58 33,064 5.22 20,959 4.15 0.07 13
18 01-Aug 33.38 33.50 32.40 32.65 33.03 -1.21 144.89 15,654 2.47 8,872 1.76 0.03 6
19 31-Jul 33.20 33.80 32.81 33.05 33.17 -0.36 146.67 17,026 2.69 10,016 1.98 0.03 6
20 30-Jul 32.56 33.80 32.56 33.17 33.40 0.70 147.20 17,380 2.74 9,989 1.98 0.03 6
21 29-Jul 33.38 33.49 32.46 32.94 32.97 -1.14 146.18 30,886 4.87 19,811 3.92 0.07 13
22 28-Jul 33.14 33.90 33.08 33.32 33.45 0.54 147.87 21,507 3.39 9,640 1.91 0.03 6
23 25-Jul 33.61 34.60 32.80 33.14 33.66 -1.92 147.07 42,578 6.72 21,718 4.30 0.07 14
24 24-Jul 34.50 34.66 33.25 33.79 34.13 -1.43 149.95 25,012 3.95 16,337 3.23 0.06 10
25 23-Jul 34.39 34.80 34.20 34.28 34.43 -0.35 152.13 16,390 2.59 10,846 2.15 0.04 7
26 22-Jul 35.20 35.20 34.10 34.40 34.51 -1.01 152.66 25,184 3.97 12,062 2.39 0.04 8
27 21-Jul 35.20 35.20 34.39 34.75 34.76 -0.26 154.21 13,862 2.19 7,583 1.50 0.03 5
28 18-Jul 35.50 35.70 34.60 34.84 35.03 -1.14 154.61 31,618 4.99 20,121 3.98 0.07 13
29 17-Jul 35.70 35.70 35.00 35.24 35.36 -0.09 156.39 31,141 4.91 21,242 4.20 0.08 14
30 16-Jul 35.20 35.60 34.46 35.27 35.17 1.76 156.52 33,853 5.34 17,973 3.56 0.06 12
31 15-Jul 34.20 34.99 34.20 34.66 34.60 1.70 153.81 25,195 3.97 13,170 2.61 0.05 8
32 14-Jul 35.00 35.00 34.02 34.08 34.37 -1.25 151.24 45,263 7.14 24,737 4.89 0.09 16
33 11-Jul 34.98 34.99 34.31 34.51 34.65 -1.12 153.15 12,535 1.98 8,699 1.72 0.03 6
34 10-Jul 35.50 35.50 34.80 34.90 35.01 -0.46 154.88 21,423 3.38 15,461 3.06 0.05 10
35 09-Jul 35.50 35.68 35.00 35.06 35.25 -0.99 155.59 18,075 2.85 12,075 2.39 0.04 8
36 08-Jul 35.40 35.86 35.01 35.41 35.39 0.11 157.14 72,600 11.45 43,022 8.51 0.15 28
37 07-Jul 35.10 35.75 34.90 35.37 35.21 1.46 156.97 33,707 5.32 21,722 4.30 0.08 14
38 04-Jul 35.00 35.30 34.40 34.86 34.81 -0.85 154.70 44,009 6.94 24,583 4.86 0.09 16
39 03-Jul 35.50 35.50 34.80 35.16 35.10 -0.14 156.03 19,477 3.07 11,229 2.22 0.04 7
40 02-Jul 35.56 36.00 35.00 35.21 35.38 -0.98 156.26 54,591 8.61 20,208 4.00 0.07 13
41 01-Jul 35.25 36.00 34.61 35.56 35.24 2.07 157.81 78,216 12.34 37,736 7.47 0.13 24
42 30-Jun 35.06 35.94 34.72 34.84 35.30 -0.26 154.61 79,536 12.55 23,445 4.64 0.08 15
43 27-Jun 34.38 35.50 34.21 34.93 34.76 2.19 155.01 70,937 11.19 39,025 7.72 0.14 25
44 26-Jun 34.10 34.60 34.01 34.18 34.22 0.47 151.68 20,789 3.28 10,667 2.11 0.04 7
45 25-Jun 34.80 34.95 33.56 34.02 34.32 -1.19 150.97 46,066 7.27 25,786 5.10 0.09 17
46 24-Jun 33.83 34.79 33.83 34.43 34.44 2.41 152.79 27,598 4.35 13,146 2.60 0.05 8
47 23-Jun 33.67 33.90 32.15 33.62 33.43 -0.15 149.20 35,408 5.58 16,648 3.29 0.06 11
48 20-Jun 34.24 34.34 33.37 33.67 33.91 -0.59 149.42 33,973 5.36 18,861 3.73 0.06 12
49 19-Jun 34.89 35.02 33.80 33.87 34.38 -2.92 150.31 29,312 4.62 22,316 4.42 0.08 14
50 18-Jun 35.45 35.45 34.60 34.89 35.02 -0.54 154.84 28,494 4.49 15,852 3.14 0.06 10
51 17-Jun 35.20 35.99 34.87 35.08 35.33 0.60 155.68 33,297 5.25 14,784 2.93 0.05 9
52 16-Jun 34.50 35.30 34.50 34.87 34.82 0.43 154.75 41,602 6.56 18,784 3.72 0.07 12
53 13-Jun 35.49 35.49 34.15 34.72 34.87 -2.20 154.08 63,591 10.03 30,715 6.08 0.11 20
54 12-Jun 36.96 36.96 35.11 35.50 36.09 -3.30 157.54 61,264 9.66 34,736 6.87 0.13 22
55 11-Jun 36.20 37.60 36.20 36.71 37.05 2.40 162.91 177,090 27.93 88,847 17.58 0.33 57
56 10-Jun 35.50 36.50 35.50 35.85 36.00 1.27 159.10 74,276 11.72 28,595 5.66 0.00 18
57 09-Jun 36.25 36.89 35.10 35.40 36.07 -2.21 157.10 108,232 17.07 57,756 11.43 0.21 37
58 06-Jun 36.37 36.99 35.71 36.20 36.24 0.84 160.65 100,398 15.84 45,143 8.93 0.16 29
59 05-Jun 34.89 37.27 34.49 35.90 36.24 2.78 159.32 198,016 31.23 47,805 9.46 0.17 31
60 04-Jun 35.50 35.50 34.10 34.93 34.81 -1.41 155.01 83,376 13.15 41,368 8.19 0.14 27
61 03-Jun 37.00 37.00 35.06 35.43 36.00 -2.32 157.23 78,116 12.32 44,575 8.82 0.00 29
62 02-Jun 34.87 36.71 34.61 36.27 36.08 4.01 160.96 156,186 24.64 81,222 16.07 0.29 52
63 30-May 34.15 36.01 33.83 34.87 35.11 2.11 154.75 141,830 22.37 68,596 13.57 0.24 44
64 29-May 34.60 34.98 34.00 34.15 34.33 -2.04 151.55 47,709 7.53 26,166 5.18 0.09 17
65 28-May 35.00 35.10 34.61 34.86 34.80 0.35 154.70 22,177 3.50 14,557 2.88 0.05 9
66 27-May 35.60 35.60 34.68 34.74 34.88 -0.88 154.17 25,253 3.98 12,083 2.39 0.04 8
67 26-May 34.70 36.00 34.50 35.05 34.91 1.01 155.55 72,635 11.46 51,209 10.13 0.18 33

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com