Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: IVC, IL&FS Investment Managers Limited, INE050B01023, Listing: 15-Sep-1999

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 18.39 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 26-Jul-2024 Bumper: 9.94; Drift%: -0.91
Industry: Capital Markets Face Value: 2 Low52 Price: 8.56 Barrier: -; Drift%: -
Basic Industry: Asset Management Company Total Equity: 314,032,740 Low52 Date: 18-Mar-2025 SHP: 50.42 / 0.0 / 0.0 / 49.58
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 11.8 / 8.56 Month: 10.0 / 8.56 Week: 10.29 / 9.0 Day: 10.1 / 9.81 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 9.83 10.10 9.81 9.85 9.92 -1.79 309.32 298,165 1.92 158,257 1.65 0.16 0.10
2 21-May 9.88 10.20 9.73 10.03 10.02 1.52 314.97 945,922 6.09 410,153 4.28 0.41 0.26
3 20-May 10.24 10.24 9.81 9.88 9.95 -1.30 310.26 155,321 1.00 95,880 1.00 0.10 0.06
4 19-May 10.09 10.25 9.94 10.01 10.09 1.11 314.35 399,719 2.57 252,196 2.63 0.25 0.16
5 16-May 10.20 10.20 9.73 9.90 9.88 -0.60 310.89 495,899 3.19 262,448 2.74 0.26 0.17
6 15-May 9.74 10.29 9.12 9.96 9.84 5.40 312.78 1,537,928 9.90 817,927 8.53 0.80 0.53
7 14-May 9.45 9.50 9.27 9.45 9.44 2.27 296.76 216,562 1.39 146,772 1.53 0.14 0.09
8 13-May 9.50 9.54 9.00 9.24 9.33 -2.33 290.17 507,927 3.27 303,425 3.16 0.28 0.19
9 12-May 9.30 9.65 9.30 9.46 9.47 4.42 297.07 217,379 1.40 130,954 1.37 0.12 0.08
10 09-May 9.00 9.20 8.81 9.06 8.98 -1.09 284.51 383,490 2.47 190,898 1.99 0.17 0.12
11 08-May 9.50 9.50 9.12 9.16 9.32 -1.93 287.65 263,514 1.70 153,143 1.60 0.14 0.10
12 07-May 9.30 9.50 9.21 9.34 9.34 -0.74 293.31 224,543 1.45 118,742 1.24 0.11 0.08
13 06-May 9.88 9.88 9.31 9.41 9.54 -3.68 295.50 405,290 2.61 206,008 2.15 0.20 0.13
14 05-May 9.61 9.84 9.48 9.77 9.69 2.73 306.81 189,657 1.22 110,054 1.15 0.11 0.07
15 02-May 9.75 9.89 9.35 9.51 9.69 -0.94 298.65 328,279 2.11 214,150 2.23 0.21 0.14
16 30-Apr 9.85 9.85 9.55 9.60 9.66 -1.54 301.47 208,867 1.34 146,159 1.52 0.14 0.09
17 29-Apr 10.04 10.05 9.64 9.75 9.76 -1.61 306.18 236,742 1.52 143,293 1.49 0.14 0.09
18 28-Apr 9.86 10.12 9.70 9.91 9.94 0.61 311.21 414,969 2.67 229,118 2.39 0.23 0.15
19 25-Apr 10.35 10.37 9.65 9.85 9.92 -3.71 309.32 418,212 2.69 227,434 2.37 0.23 0.15
20 24-Apr 10.37 10.37 10.02 10.23 10.20 0.20 321.26 348,494 2.24 183,414 1.91 0.19 0.12
21 23-Apr 10.05 10.30 9.78 10.21 10.10 3.34 320.63 555,022 3.57 289,969 3.02 0.29 0.19
22 22-Apr 9.78 10.00 9.70 9.88 9.90 2.38 310.26 250,399 1.61 159,899 1.67 0.16 0.10
23 21-Apr 9.64 9.70 9.45 9.65 9.55 2.33 303.04 303,240 1.95 206,737 2.16 0.20 0.13
24 17-Apr 9.74 9.81 9.36 9.43 9.59 -1.15 296.13 435,078 2.80 285,816 2.98 0.27 0.18
25 16-Apr 9.45 9.84 9.39 9.54 9.56 2.36 299.59 369,016 2.38 238,469 2.49 0.23 0.15
26 15-Apr 9.29 9.55 9.18 9.32 9.34 2.19 292.68 358,341 2.31 211,383 2.20 0.20 0.14
27 11-Apr 9.24 9.25 9.08 9.12 9.15 0.22 286.40 190,281 1.23 135,469 1.41 0.12 0.09
28 09-Apr 9.16 9.25 9.00 9.10 9.10 0.78 285.77 197,969 1.27 124,912 1.30 0.11 0.08
29 08-Apr 9.25 9.25 8.95 9.03 9.13 1.35 283.57 201,983 1.30 124,322 1.30 0.11 0.08
30 07-Apr 8.87 8.94 8.70 8.91 8.87 -2.20 279.80 265,727 1.71 174,446 1.82 0.15 0.11
31 04-Apr 9.13 9.20 9.03 9.11 9.10 0.55 286.08 191,728 1.23 137,222 1.43 0.12 0.09
32 03-Apr 9.25 9.38 9.00 9.06 9.17 -1.41 284.51 569,259 3.67 326,623 3.41 0.30 0.21
33 02-Apr 9.35 9.36 9.14 9.19 9.21 0.11 288.60 160,100 1.03 120,869 1.26 0.11 0.08
34 01-Apr 8.90 9.28 8.89 9.18 9.13 3.15 288.28 220,295 1.42 132,776 1.38 0.12 0.09
35 28-Mar 9.07 9.18 8.80 8.90 8.99 -0.11 279.49 353,627 2.28 271,571 2.83 0.24 0.17
36 27-Mar 9.25 9.35 8.80 8.91 9.02 -3.15 279.80 747,113 4.81 552,083 5.76 0.50 0.35
37 26-Mar 9.23 9.50 9.11 9.20 9.26 -1.18 288.91 728,440 4.69 572,051 5.97 0.53 0.37
38 25-Mar 9.25 9.50 9.12 9.31 9.27 1.20 292.36 648,354 4.17 492,711 5.14 0.46 0.32
39 24-Mar 9.10 9.30 9.10 9.20 9.22 0.11 288.91 539,219 3.47 436,476 4.55 0.40 0.28
40 21-Mar 9.44 9.44 9.11 9.19 9.24 -0.33 288.60 364,271 2.35 271,963 2.84 0.25 0.17
41 20-Mar 9.44 9.45 9.12 9.22 9.27 0.77 289.54 271,163 1.75 157,165 1.64 0.15 0.10
42 19-Mar 9.00 9.24 8.90 9.15 9.13 3.98 287.34 269,598 1.74 158,420 1.65 0.14 0.10
43 18-Mar 9.11 9.32 8.56 8.80 8.96 -3.93 276.35 682,280 4.39 470,526 4.91 0.42 0.30
44 17-Mar 9.30 9.46 9.10 9.16 9.24 -1.51 287.65 272,842 1.76 212,088 2.21 0.20 0.14
45 13-Mar 9.35 9.48 9.16 9.30 9.30 -0.11 292.05 215,407 1.39 166,155 1.73 0.15 0.11
46 12-Mar 9.43 9.59 9.14 9.31 9.35 -1.17 292.36 301,037 1.94 232,076 2.42 0.22 0.15
47 11-Mar 9.07 9.50 9.07 9.42 9.31 -0.53 295.82 180,516 1.16 113,755 1.19 0.11 0.07
48 10-Mar 9.97 10.00 8.86 9.47 9.48 -4.82 297.39 337,171 2.17 174,980 1.82 0.17 0.11
49 07-Mar 9.95 10.00 9.82 9.95 9.93 1.84 312.46 140,201 0.90 102,600 1.07 0.10 0.07
50 06-Mar 9.62 9.92 9.58 9.77 9.78 1.88 306.81 177,887 1.15 125,545 1.31 0.12 0.08
51 05-Mar 9.44 9.68 9.35 9.59 9.57 2.90 301.16 126,825 0.82 88,385 0.92 0.08 0.06
52 04-Mar 9.01 9.56 9.01 9.32 9.41 -0.21 292.68 153,466 0.99 83,714 0.87 0.08 0.05
53 03-Mar 9.37 9.55 8.90 9.34 9.13 -0.21 293.31 373,446 2.40 233,537 2.44 0.21 0.15
54 28-Feb 9.59 9.59 9.26 9.36 9.40 -2.80 293.93 257,700 1.66 193,285 2.02 0.18 0.12
55 27-Feb 10.06 10.06 9.54 9.63 9.80 -3.12 302.41 150,199 0.97 111,115 1.16 0.11 0.07
56 25-Feb 10.16 10.16 9.90 9.94 9.99 -0.30 312.15 227,126 1.46 176,358 1.84 0.18 0.11
57 24-Feb 10.01 10.22 9.94 9.97 10.05 -1.09 313.09 145,028 0.93 102,652 1.07 0.10 0.07
58 21-Feb 10.13 10.21 10.00 10.08 10.12 0.90 316.55 144,522 0.93 89,125 0.93 0.09 0.06
59 20-Feb 9.99 10.20 9.88 9.99 10.00 1.32 313.72 187,828 1.21 139,275 1.45 0.00 0.09
60 19-Feb 9.65 9.90 9.46 9.86 9.79 3.35 309.64 137,893 0.89 87,213 0.91 0.09 0.06
61 18-Feb 9.44 9.80 9.44 9.54 9.62 -1.65 299.59 180,795 1.16 120,603 1.26 0.12 0.08
62 17-Feb 9.70 10.02 9.60 9.70 9.78 -2.41 304.61 352,466 2.27 262,730 2.74 0.26 0.17
63 14-Feb 10.20 10.20 9.70 9.94 9.87 -0.60 312.15 250,842 1.61 173,865 1.81 0.17 0.11
64 13-Feb 10.25 10.25 9.96 10.00 10.08 -0.50 314.00 108,211 0.70 66,231 0.69 0.07 0.04
65 12-Feb 10.00 10.25 9.82 10.05 10.00 0.20 315.60 204,863 1.32 114,721 1.20 0.00 0.07
66 11-Feb 10.45 10.45 10.00 10.03 10.17 -2.62 314.97 180,761 1.16 125,047 1.30 0.13 0.08
67 10-Feb 10.43 10.45 10.25 10.30 10.33 -0.29 323.45 122,056 0.79 84,620 0.88 0.09 0.05

Similar Stocks: HDFCAMC    NAM-INDIA    IVC    ABSLAMC    UTIAMC   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com