Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: JMFINANCIL, JM Financial Limited, INE780C01023, Listing: 10-Oct-2006

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 168.75 Mkt_Cap Category: Small-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 21-Oct-2024 Bumper: 102.61; Drift%: 17.08
Industry: Finance Face Value: 1 Low52 Price: 69.0 Barrier: -; Drift%: -
Basic Industry: Holding Company Total Equity: 955,843,110 Low52 Date: 04-Jun-2024 SHP: 56.5 / 17.48 / 7.07 / 18.94
Q M W D
Trend Indicator
Float14: 1.00
High/Low Price Quarter: 135.22 / 83.6 Month: 102.7 / 83.6 Week: 117.0 / 102.61 Day: 124.2 / 121.5 Float67: 0.76
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 121.85 124.20 121.50 123.75 122.99 1.56 11,828.56 4,311,058 2.84 1,513,337 3.06 18.61 0.84
2 21-May 115.97 125.50 114.88 121.85 121.42 4.49 11,646.95 9,128,419 6.02 2,896,519 5.85 35.17 1.60
3 20-May 118.08 121.60 115.29 116.61 117.09 -0.84 11,146.09 3,203,213 2.11 1,336,641 2.70 15.65 0.74
4 19-May 115.70 120.85 115.44 117.60 118.83 2.10 11,240.71 6,519,705 4.30 3,292,561 6.65 39.13 1.78
5 16-May 115.40 117.00 113.82 115.18 115.34 0.21 11,009.40 4,050,396 2.67 1,863,262 3.76 21.49 1.01
6 15-May 111.27 115.40 111.22 114.94 114.21 3.30 10,986.46 6,023,935 3.97 2,709,037 5.47 30.94 1.46
7 14-May 110.50 112.99 109.20 111.27 111.36 1.04 10,635.67 5,170,528 3.41 1,768,936 3.57 19.70 0.96
8 13-May 110.00 116.43 108.39 110.13 112.47 4.09 10,526.70 29,870,979 19.68 4,989,188 10.07 56.11 2.70
9 12-May 103.13 106.65 102.61 105.80 104.90 5.98 10,112.82 2,957,090 1.95 1,228,462 2.48 12.89 0.66
10 09-May 97.69 102.45 97.12 99.83 98.86 0.00 9,542.18 1,520,275 1.00 506,190 1.02 5.00 0.27
11 08-May 101.05 102.13 97.35 99.83 100.99 -0.63 9,542.18 1,517,559 1.00 663,375 1.34 6.70 0.36
12 07-May 97.30 100.90 96.45 100.46 98.76 0.56 9,602.40 2,313,550 1.52 1,022,360 2.06 10.10 0.55
13 06-May 101.44 102.35 98.94 99.90 100.17 -1.51 9,548.87 1,889,500 1.25 955,340 1.93 9.57 0.52
14 05-May 100.88 102.15 99.20 101.43 101.38 0.28 9,695.12 1,926,074 1.27 1,011,189 2.04 10.25 0.55
15 02-May 101.54 102.28 98.52 101.15 100.55 -0.38 9,668.35 2,296,394 1.51 710,719 1.43 7.15 0.38
16 30-Apr 101.10 103.66 100.21 101.54 101.83 -1.03 9,705.63 2,053,943 1.35 840,837 1.70 8.56 0.45
17 29-Apr 105.50 106.75 102.39 102.60 104.06 -1.80 9,806.95 2,462,106 1.62 1,049,287 2.12 10.92 0.57
18 28-Apr 102.00 104.74 101.50 104.48 103.28 1.97 9,986.65 2,140,205 1.41 887,276 1.79 9.16 0.48
19 25-Apr 105.28 105.50 100.56 102.46 102.26 -1.69 9,793.57 2,653,790 1.75 956,863 1.93 9.78 0.52
20 24-Apr 105.02 106.83 103.90 104.22 105.35 -0.80 9,961.80 1,627,067 1.07 495,347 1.00 5.22 0.27
21 23-Apr 106.25 107.55 102.80 105.06 105.12 -0.61 10,042.09 2,459,790 1.62 805,419 1.63 8.47 0.44
22 22-Apr 103.10 107.53 101.10 105.71 105.53 3.02 10,104.22 4,139,667 2.73 1,284,938 2.59 13.56 0.69
23 21-Apr 100.90 103.64 100.23 102.61 102.34 2.22 9,807.91 2,776,278 1.83 857,184 1.73 8.77 0.46
24 17-Apr 99.87 101.05 99.11 100.38 100.21 0.68 9,594.75 1,921,838 1.27 691,321 1.40 6.93 0.37
25 16-Apr 97.20 101.26 96.84 99.70 99.55 2.19 9,529.76 2,818,079 1.86 1,217,890 2.46 12.12 0.66
26 15-Apr 96.19 98.80 96.19 97.56 97.46 2.35 9,325.21 2,307,554 1.52 1,079,879 2.18 10.52 0.58
27 11-Apr 95.00 95.55 93.09 95.32 94.75 4.03 9,111.10 2,246,356 1.48 802,518 1.62 7.60 0.43
28 09-Apr 92.41 92.42 89.40 91.63 90.68 -0.55 8,758.39 3,105,853 2.05 1,639,739 3.31 14.87 0.89
29 08-Apr 96.62 96.62 89.50 92.14 91.33 4.87 8,807.14 3,819,028 2.52 746,310 1.51 6.82 0.40
30 07-Apr 80.92 89.65 80.20 87.86 87.50 -7.73 8,398.04 5,732,829 3.78 2,404,044 4.85 21.04 1.30
31 04-Apr 99.00 99.06 94.50 95.22 96.26 -4.46 9,101.54 2,306,530 1.52 871,649 1.76 8.39 0.47
32 03-Apr 95.64 100.25 95.15 99.66 98.58 3.67 9,525.93 2,984,744 1.97 1,113,036 2.25 10.97 0.60
33 02-Apr 96.75 97.10 93.30 96.13 95.37 -0.24 9,188.52 2,734,380 1.80 937,084 1.89 8.94 0.51
34 01-Apr 95.80 97.40 95.00 96.36 96.25 0.28 9,210.50 2,161,651 1.42 622,836 1.26 5.99 0.34
35 28-Mar 96.40 98.83 95.00 96.09 96.76 0.27 9,184.70 3,116,225 2.05 1,159,142 2.34 11.22 0.63
36 27-Mar 96.29 97.30 94.18 95.83 95.87 -1.46 9,159.84 4,109,629 2.71 1,483,591 3.00 14.22 0.80
37 26-Mar 95.80 102.50 95.67 97.25 98.79 1.97 9,295.57 10,285,463 6.78 1,801,458 3.64 17.80 0.97
38 25-Mar 98.64 99.30 94.41 95.37 96.04 -2.82 9,115.88 3,686,317 2.43 1,324,428 2.67 12.72 0.72
39 24-Mar 98.50 99.98 97.41 98.14 98.71 0.31 9,380.64 3,713,128 2.45 1,251,503 2.53 12.35 0.68
40 21-Mar 92.42 102.70 91.62 97.84 98.38 6.99 9,351.97 17,741,261 11.69 3,039,262 6.14 29.90 1.64
41 20-Mar 92.50 94.57 91.05 91.45 92.84 0.31 8,741.19 4,434,674 2.92 2,029,576 4.10 18.84 1.10
42 19-Mar 88.55 91.95 88.54 91.17 90.83 3.76 8,714.42 4,849,931 3.20 2,091,961 4.22 19.00 1.13
43 18-Mar 84.74 88.51 84.73 87.87 87.05 4.53 8,398.99 5,103,089 3.36 1,957,390 3.95 17.04 1.06
44 17-Mar 88.61 90.27 83.60 84.06 85.91 -5.67 8,034.82 5,746,132 3.79 2,214,625 4.47 19.03 1.20
45 13-Mar 89.08 91.05 88.02 89.11 89.63 1.24 8,517.52 4,336,486 2.86 1,209,874 2.44 10.84 0.65
46 12-Mar 89.15 92.19 87.26 88.02 89.38 -2.76 8,413.33 4,643,761 3.06 2,096,116 4.23 18.74 1.13
47 11-Mar 89.19 92.42 87.48 90.52 89.71 0.11 8,652.29 5,062,354 3.34 2,114,020 4.27 18.96 1.14
48 10-Mar 97.50 98.98 90.01 90.42 92.15 -7.26 8,642.73 8,259,383 5.44 3,482,030 7.03 32.09 1.88
49 07-Mar 96.18 99.47 95.84 97.50 97.89 1.71 9,319.47 3,711,164 2.45 1,461,831 2.95 14.31 0.79
50 06-Mar 97.45 98.54 95.22 95.86 97.26 -0.67 9,162.71 2,873,034 1.89 1,228,060 2.48 11.94 0.66
51 05-Mar 93.00 97.17 92.58 96.51 95.38 3.55 9,224.84 2,816,210 1.86 855,971 1.73 8.16 0.46
52 04-Mar 90.00 93.55 89.24 93.20 92.32 2.78 8,908.46 2,855,156 1.88 993,599 2.01 9.17 0.54
53 03-Mar 92.29 94.26 87.00 90.68 89.71 -1.74 8,667.59 3,509,948 2.31 1,223,950 2.47 10.98 0.66
54 28-Feb 96.00 96.00 91.75 92.29 93.13 -3.86 8,821.48 2,498,966 1.65 922,394 1.86 8.59 0.50
55 27-Feb 98.52 99.29 94.80 96.00 96.25 -2.56 9,176.00 2,308,816 1.52 772,101 1.56 7.43 0.42
56 25-Feb 100.00 102.25 97.50 98.52 100.38 -2.78 9,416.97 1,758,321 1.16 612,440 1.24 6.15 0.33
57 24-Feb 100.86 103.00 98.81 101.34 100.94 -1.44 9,686.51 2,265,959 1.49 579,183 1.17 5.85 0.31
58 21-Feb 105.50 108.61 100.11 102.82 104.40 -0.17 9,827.98 6,989,995 4.61 1,462,806 2.95 15.27 0.79
59 20-Feb 101.50 104.70 99.86 103.00 103.03 1.11 9,845.00 2,161,786 1.42 675,346 1.36 6.96 0.36
60 19-Feb 96.61 102.48 96.22 101.87 100.51 4.49 9,737.17 2,956,918 1.95 969,515 1.96 9.74 0.52
61 18-Feb 99.17 100.54 96.15 97.49 97.46 -2.98 9,318.51 2,222,191 1.46 658,582 1.33 6.42 0.36
62 17-Feb 96.39 101.28 95.12 100.48 99.31 2.07 9,604.31 3,887,841 2.56 935,672 1.89 9.29 0.51
63 14-Feb 102.00 102.65 95.39 98.44 98.29 -3.71 9,409.32 8,013,329 5.28 3,131,944 6.32 30.78 1.69
64 13-Feb 103.05 104.59 100.01 102.23 102.96 0.14 9,771.58 2,549,353 1.68 699,864 1.41 7.21 0.38
65 12-Feb 103.08 107.50 97.50 102.09 101.05 -0.96 9,758.20 6,064,028 4.00 1,958,600 3.95 19.79 1.06
66 11-Feb 107.03 108.26 101.99 103.08 104.15 -5.17 9,852.83 3,980,518 2.62 1,237,511 2.50 12.89 0.67
67 10-Feb 117.00 117.40 108.00 108.70 110.67 -7.37 10,390.01 5,244,796 3.46 1,172,899 2.37 12.98 0.63

Similar Stocks: BAJAJFINSV    BAJAJHLDNG    CHOICEIN    EDELWEISS    ACMESOLAR    AHL    BFINVEST    BINANIIND    GFLLIMITED    MAXIND    PILANIINVS    RANEHOLDIN    JMFINANCIL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com