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: 40.28; Drift%: -7.1
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: 36.0 / 31.5 Week: 42.48 / 38.65 Day: 38.21 / 37.5 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 37.52 38.21 37.50 37.61 37.85 0.24 166.91 28,371 4.47 17,481 3.46 0.07 11
2 11-Nov 38.10 38.45 37.26 37.52 37.83 -1.52 166.51 33,783 5.33 20,215 4.00 0.08 13
3 10-Nov 38.57 39.24 37.71 38.10 38.44 -0.86 169.08 52,112 8.22 29,950 5.93 0.12 19
4 07-Nov 39.30 39.69 37.55 38.43 38.47 -1.56 170.55 88,383 13.94 45,633 9.03 0.18 29
5 06-Nov 40.00 40.25 39.00 39.04 39.45 -1.91 173.25 63,560 10.03 41,855 8.28 0.17 27
6 04-Nov 41.10 41.16 39.50 39.80 40.11 -3.16 176.63 53,750 8.48 26,898 5.32 0.11 17
7 03-Nov 41.28 41.90 40.28 41.10 41.14 1.61 182.39 78,101 12.32 41,623 8.24 0.17 27
8 31-Oct 39.34 42.48 39.34 40.45 40.91 2.82 179.51 154,303 24.34 77,217 15.28 0.32 50
9 30-Oct 40.38 40.38 39.20 39.34 39.53 -1.03 174.58 32,278 5.09 18,999 3.76 0.08 12
10 29-Oct 40.60 40.60 39.10 39.75 39.65 -0.28 176.40 82,259 12.97 36,464 7.21 0.14 23
11 28-Oct 39.11 42.00 39.11 39.86 40.25 1.92 176.89 115,659 18.24 41,818 8.27 0.17 27
12 27-Oct 40.25 40.25 38.65 39.11 39.50 -2.83 173.56 103,135 16.27 62,349 12.34 0.25 40
13 24-Oct 41.40 41.89 40.00 40.25 40.76 -2.66 178.62 53,825 8.49 29,322 5.80 0.12 19
14 23-Oct 41.39 42.14 41.00 41.35 41.78 0.83 183.50 109,200 17.22 47,908 9.48 0.20 31
15 21-Oct 41.94 41.94 40.62 41.01 41.29 -2.22 181.99 33,332 5.26 29,103 5.76 0.12 19
16 20-Oct 40.77 42.74 39.04 41.94 41.28 2.87 186.12 190,878 30.11 69,186 13.69 0.29 44
17 17-Oct 41.90 41.90 40.31 40.77 40.69 -0.78 180.93 44,200 6.97 31,792 6.29 0.13 20
18 16-Oct 41.16 42.10 40.60 41.09 41.52 -0.17 182.35 49,609 7.82 33,433 6.62 0.14 22
19 15-Oct 40.06 41.89 39.72 41.16 41.09 2.75 182.66 113,287 17.87 55,533 10.99 0.23 36
20 14-Oct 42.00 43.40 39.41 40.06 40.78 -6.20 177.78 262,663 41.43 172,917 34.21 0.71 111
21 13-Oct 43.43 43.99 42.39 42.71 42.97 -1.66 189.54 97,641 15.40 57,335 11.34 0.25 37
22 10-Oct 40.71 44.78 39.62 43.43 43.66 6.68 192.73 467,469 73.73 157,852 31.23 0.69 102
23 09-Oct 42.95 43.60 40.25 40.71 41.82 -2.75 180.66 256,353 40.43 85,697 16.96 0.36 55
24 08-Oct 46.45 46.45 41.35 41.86 43.01 -8.90 185.77 654,070 103.17 257,215 50.89 1.11 165
25 07-Oct 42.79 47.15 42.00 45.95 45.42 16.09 203.92 4,047,768 638.45 939,687 185.93 4.27 604
26 06-Oct 34.10 39.58 34.10 39.58 39.10 19.98 175.65 2,416,279 381.12 714,719 141.42 2.79 460
27 03-Oct 33.30 33.50 32.60 32.99 33.07 -0.60 146.40 40,276 6.35 26,234 5.19 0.09 17
28 01-Oct 33.20 33.30 32.75 33.19 33.07 0.76 147.29 19,466 3.07 12,054 2.39 0.04 8
29 30-Sep 32.59 33.36 32.58 32.94 32.96 2.43 146.18 50,255 7.93 21,460 4.25 0.07 14
30 29-Sep 32.02 33.31 32.02 32.16 32.44 -0.31 142.72 28,637 4.52 14,210 2.81 0.05 9
31 26-Sep 32.40 32.94 32.10 32.26 32.48 -1.29 143.16 35,442 5.59 24,475 4.84 0.08 16
32 25-Sep 33.30 33.30 32.50 32.68 32.98 0.18 145.03 35,057 5.53 21,208 4.20 0.07 14
33 24-Sep 33.10 33.67 32.50 32.62 32.94 -0.55 144.76 144,173 22.74 49,459 9.79 0.16 32
34 23-Sep 32.81 33.49 32.50 32.80 32.87 -0.03 145.56 35,391 5.58 15,807 3.13 0.05 10
35 22-Sep 33.99 33.99 32.55 32.81 33.20 -1.68 145.60 46,058 7.26 27,190 5.38 0.09 17
36 19-Sep 33.13 33.80 32.78 33.37 33.42 1.86 148.09 77,815 12.27 55,985 11.08 0.19 36
37 18-Sep 33.00 33.22 32.60 32.76 32.87 -0.33 145.38 21,932 3.46 17,354 3.43 0.06 11
38 17-Sep 33.00 33.25 32.51 32.87 32.98 0.40 145.87 35,652 5.62 23,399 4.63 0.08 15
39 16-Sep 33.00 33.00 32.51 32.74 32.75 0.09 145.29 16,530 2.61 9,052 1.79 0.03 6
40 15-Sep 33.00 33.18 32.46 32.71 32.85 0.74 145.16 18,981 2.99 11,944 2.36 0.04 8
41 12-Sep 32.75 32.75 32.18 32.47 32.48 1.09 144.10 22,788 3.59 16,946 3.35 0.06 11
42 11-Sep 33.10 33.44 31.50 32.12 32.50 -1.68 142.54 70,481 11.12 41,519 8.22 0.13 27
43 10-Sep 32.11 33.69 32.06 32.67 32.80 1.74 144.98 57,009 8.99 27,591 5.46 0.09 18
44 09-Sep 32.50 32.61 32.05 32.11 32.26 -0.37 142.50 25,015 3.95 14,878 2.94 0.05 10
45 08-Sep 33.15 33.15 32.09 32.23 32.31 -0.28 143.03 55,728 8.79 31,702 6.27 0.10 20
46 05-Sep 34.75 34.75 32.09 32.32 32.49 -4.69 143.43 207,358 32.71 106,271 21.03 0.35 68
47 04-Sep 35.50 35.50 33.00 33.91 34.35 -4.21 150.49 39,213 6.19 24,215 4.79 0.08 16
48 03-Sep 35.50 35.98 35.00 35.40 35.45 1.06 157.10 25,038 3.95 16,460 3.26 0.06 11
49 02-Sep 34.00 36.00 34.00 35.03 35.14 1.98 155.46 42,776 6.75 25,542 5.05 0.09 16
50 01-Sep 35.00 35.80 34.24 34.35 34.63 -1.66 152.44 42,506 6.70 22,533 4.46 0.08 14
51 29-Aug 35.90 36.29 34.10 34.93 35.00 -2.24 155.01 76,843 12.12 31,586 6.25 0.00 20
52 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
53 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
54 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
55 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
56 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
57 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
58 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
59 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
60 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
61 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
62 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
63 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
64 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
65 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
66 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
67 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

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