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: 59.39 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 29-Jul-2024 Bumper: -; Drift%: -
Industry: Capital Markets Face Value: 10; VWAP21: Low52 Price: 25.5 Barrier: -; Drift%: -
Basic Industry: Stockbroking & Allied Total Equity: 44,378,200 Low52 Date: 07-Apr-2025 SHP: 64.84 / 0.0 / 0.09 / 35.08
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 48.05 / 28.0 Month: 36.22 / 30.06 Week: 36.0 / 34.4 Day: 34.99 / 34.31 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 34.98 34.99 34.31 34.51 34.65 -1.12 153.15 12,535 1.00 8,699 1.02 0.03 6
2 10-Jul 35.50 35.50 34.80 34.90 35.01 -0.46 154.88 21,423 1.71 15,461 1.82 0.05 10
3 09-Jul 35.50 35.68 35.00 35.06 35.25 -0.99 155.59 18,075 1.44 12,075 1.42 0.04 8
4 08-Jul 35.40 35.86 35.01 35.41 35.39 0.11 157.14 72,600 5.79 43,022 5.07 0.15 28
5 07-Jul 35.10 35.75 34.90 35.37 35.21 1.46 156.97 33,707 2.69 21,722 2.56 0.08 14
6 04-Jul 35.00 35.30 34.40 34.86 34.81 -0.85 154.70 44,009 3.51 24,583 2.90 0.09 16
7 03-Jul 35.50 35.50 34.80 35.16 35.10 -0.14 156.03 19,477 1.55 11,229 1.32 0.04 7
8 02-Jul 35.56 36.00 35.00 35.21 35.38 -0.98 156.26 54,591 4.35 20,208 2.38 0.07 13
9 01-Jul 35.25 36.00 34.61 35.56 35.24 2.07 157.81 78,216 6.24 37,736 4.44 0.13 24
10 30-Jun 35.06 35.94 34.72 34.84 35.30 -0.26 154.61 79,536 6.34 23,445 2.76 0.08 15
11 27-Jun 34.38 35.50 34.21 34.93 34.76 2.19 155.01 70,937 5.66 39,025 4.60 0.14 25
12 26-Jun 34.10 34.60 34.01 34.18 34.22 0.47 151.68 20,789 1.66 10,667 1.26 0.04 7
13 25-Jun 34.80 34.95 33.56 34.02 34.32 -1.19 150.97 46,066 3.67 25,786 3.04 0.09 17
14 24-Jun 33.83 34.79 33.83 34.43 34.44 2.41 152.79 27,598 2.20 13,146 1.55 0.05 8
15 23-Jun 33.67 33.90 32.15 33.62 33.43 -0.15 149.20 35,408 2.82 16,648 1.96 0.06 11
16 20-Jun 34.24 34.34 33.37 33.67 33.91 -0.59 149.42 33,973 2.71 18,861 2.22 0.06 12
17 19-Jun 34.89 35.02 33.80 33.87 34.38 -2.92 150.31 29,312 2.34 22,316 2.63 0.08 14
18 18-Jun 35.45 35.45 34.60 34.89 35.02 -0.54 154.84 28,494 2.27 15,852 1.87 0.06 10
19 17-Jun 35.20 35.99 34.87 35.08 35.33 0.60 155.68 33,297 2.66 14,784 1.74 0.05 9
20 16-Jun 34.50 35.30 34.50 34.87 34.82 0.43 154.75 41,602 3.32 18,784 2.21 0.07 12
21 13-Jun 35.49 35.49 34.15 34.72 34.87 -2.20 154.08 63,591 5.07 30,715 3.62 0.11 20
22 12-Jun 36.96 36.96 35.11 35.50 36.09 -3.30 157.54 61,264 4.89 34,736 4.09 0.13 22
23 11-Jun 36.20 37.60 36.20 36.71 37.05 2.40 162.91 177,090 14.13 88,847 10.46 0.33 57
24 10-Jun 35.50 36.50 35.50 35.85 36.00 1.27 159.10 74,276 5.93 28,595 3.37 0.00 18
25 09-Jun 36.25 36.89 35.10 35.40 36.07 -2.21 157.10 108,232 8.63 57,756 6.80 0.21 37
26 06-Jun 36.37 36.99 35.71 36.20 36.24 0.84 160.65 100,398 8.01 45,143 5.32 0.16 29
27 05-Jun 34.89 37.27 34.49 35.90 36.24 2.78 159.32 198,016 15.80 47,805 5.63 0.17 31
28 04-Jun 35.50 35.50 34.10 34.93 34.81 -1.41 155.01 83,376 6.65 41,368 4.87 0.14 27
29 03-Jun 37.00 37.00 35.06 35.43 36.00 -2.32 157.23 78,116 6.23 44,575 5.25 0.00 29
30 02-Jun 34.87 36.71 34.61 36.27 36.08 4.01 160.96 156,186 12.46 81,222 9.57 0.29 52
31 30-May 34.15 36.01 33.83 34.87 35.11 2.11 154.75 141,830 11.31 68,596 8.08 0.24 44
32 29-May 34.60 34.98 34.00 34.15 34.33 -2.04 151.55 47,709 3.81 26,166 3.08 0.09 17
33 28-May 35.00 35.10 34.61 34.86 34.80 0.35 154.70 22,177 1.77 14,557 1.71 0.05 9
34 27-May 35.60 35.60 34.68 34.74 34.88 -0.88 154.17 25,253 2.01 12,083 1.42 0.04 8
35 26-May 34.70 36.00 34.50 35.05 34.91 1.01 155.55 72,635 5.79 51,209 6.03 0.18 33
36 23-May 34.57 34.94 34.31 34.70 34.69 1.17 153.99 19,185 1.53 8,489 1.00 0.03 5
37 22-May 34.52 34.90 34.20 34.30 34.50 -0.61 152.22 20,711 1.65 12,679 1.49 0.04 8
38 21-May 34.70 34.70 34.20 34.51 34.48 -0.35 153.15 25,741 2.05 16,705 1.97 0.06 11
39 20-May 35.50 35.99 34.45 34.63 35.17 -1.90 153.68 84,840 6.77 50,744 5.98 0.18 33
40 19-May 33.65 36.22 33.65 35.30 35.05 3.25 156.66 134,860 10.76 79,881 9.41 0.28 51
41 16-May 33.80 34.74 33.73 34.19 34.22 1.06 151.73 83,263 6.64 51,053 6.01 0.17 33
42 15-May 33.00 34.65 32.91 33.83 33.99 3.49 150.13 125,253 9.99 60,551 7.13 0.21 39
43 14-May 33.52 33.99 32.31 32.69 33.07 -1.65 145.07 62,082 4.95 29,969 3.53 0.10 19
44 13-May 32.00 33.63 32.00 33.24 33.08 3.01 147.51 64,161 5.12 38,572 4.54 0.13 25
45 12-May 31.50 32.40 31.45 32.27 32.05 5.84 143.21 56,323 4.49 35,574 4.19 0.11 23
46 09-May 30.80 31.00 30.06 30.49 30.49 -3.18 135.31 46,024 3.67 19,656 2.32 0.06 13
47 08-May 31.18 31.80 31.18 31.49 31.58 1.68 139.75 30,007 2.39 19,340 2.28 0.06 12
48 07-May 30.63 31.65 30.39 30.97 30.98 -0.35 137.44 50,408 4.02 26,943 3.17 0.08 17
49 06-May 32.35 32.59 30.50 31.08 31.55 -3.96 137.93 48,705 3.89 30,606 3.60 0.10 20
50 05-May 32.25 32.72 32.00 32.36 32.35 0.59 143.61 47,702 3.81 23,215 2.73 0.08 15
51 02-May 33.10 33.89 31.80 32.17 32.79 -4.20 142.76 56,446 4.50 28,126 3.31 0.09 18
52 30-Apr 34.10 34.11 33.44 33.58 33.72 -1.52 149.02 45,085 3.60 27,669 3.26 0.09 18
53 29-Apr 34.58 35.25 34.00 34.10 34.48 -0.99 151.33 54,456 4.34 26,227 3.09 0.09 17
54 28-Apr 35.30 35.84 34.25 34.44 34.78 -2.44 152.84 79,831 6.37 47,611 5.61 0.17 31
55 25-Apr 37.31 37.70 34.00 35.30 35.45 -6.37 156.66 374,002 29.83 162,290 19.12 0.58 104
56 24-Apr 32.51 39.33 32.19 37.70 37.79 15.01 167.31 995,808 79.44 255,886 30.14 0.97 164
57 23-Apr 33.35 33.35 32.02 32.78 32.71 -0.70 145.47 76,660 6.12 35,602 4.19 0.12 23
58 22-Apr 32.25 34.00 32.25 33.01 33.28 2.90 146.49 120,959 9.65 58,455 6.89 0.19 38
59 21-Apr 31.00 32.40 30.90 32.08 31.91 4.12 142.37 121,325 9.68 64,484 7.60 0.21 41
60 17-Apr 30.16 31.68 30.15 30.81 30.92 2.16 136.73 69,252 5.52 40,206 4.74 0.12 26
61 16-Apr 30.00 30.89 29.91 30.16 30.38 1.14 133.84 49,117 3.92 21,006 2.47 0.06 13
62 15-Apr 29.18 30.19 29.18 29.82 29.87 2.19 132.34 35,446 2.83 24,793 2.92 0.07 16
63 11-Apr 28.55 29.71 28.55 29.18 29.15 2.28 129.50 22,716 1.81 10,937 1.29 0.03 7
64 09-Apr 28.50 28.73 28.37 28.53 28.58 0.00 126.61 16,398 1.31 11,373 1.34 0.03 7
65 08-Apr 28.15 29.29 28.15 28.53 28.72 1.71 126.61 33,463 2.67 16,620 1.96 0.05 11
66 07-Apr 29.50 29.50 25.50 28.05 27.55 -3.87 124.48 63,993 5.10 33,896 3.99 0.09 22
67 04-Apr 30.00 30.29 28.87 29.18 29.45 -3.15 129.50 63,685 5.08 26,966 3.18 0.08 17

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