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: -; Drift%: -
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: 56.43 / 17.02 / 7.2 / 19.36
Q M W D
Trend Indicator
Float14: 0.86
High/Low Price Quarter: 135.22 / 83.6 Month: 102.7 / 83.6 Week: 102.5 / 94.18 Day: 100.25 / 95.15 Float67: 0.69
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 99.00 99.06 94.50 95.22 96.26 -4.46 9,101.54 2,306,530 1.07 871,649 1.40 8.39 0.47
2 03-Apr 95.64 100.25 95.15 99.66 98.58 3.67 9,525.93 2,984,744 1.38 1,113,036 1.79 10.97 0.60
3 02-Apr 96.75 97.10 93.30 96.13 95.37 -0.24 9,188.52 2,734,380 1.26 937,084 1.50 8.94 0.51
4 01-Apr 95.80 97.40 95.00 96.36 96.25 0.28 9,210.50 2,161,651 1.00 622,836 1.00 5.99 0.34
5 28-Mar 96.40 98.83 95.00 96.09 96.76 0.27 9,184.70 3,116,225 1.44 1,159,142 1.86 11.22 0.63
6 27-Mar 96.29 97.30 94.18 95.83 95.87 -1.46 9,159.84 4,109,629 1.90 1,483,591 2.38 14.22 0.80
7 26-Mar 95.80 102.50 95.67 97.25 98.79 1.97 9,295.57 10,285,463 4.76 1,801,458 2.89 17.80 0.97
8 25-Mar 98.64 99.30 94.41 95.37 96.04 -2.82 9,115.88 3,686,317 1.71 1,324,428 2.13 12.72 0.72
9 24-Mar 98.50 99.98 97.41 98.14 98.71 0.31 9,380.64 3,713,128 1.72 1,251,503 2.01 12.35 0.68
10 21-Mar 92.42 102.70 91.62 97.84 98.38 6.99 9,351.97 17,741,261 8.21 3,039,262 4.88 29.90 1.64
11 20-Mar 92.50 94.57 91.05 91.45 92.84 0.31 8,741.19 4,434,674 2.05 2,029,576 3.26 18.84 1.10
12 19-Mar 88.55 91.95 88.54 91.17 90.83 3.76 8,714.42 4,849,931 2.24 2,091,961 3.36 19.00 1.13
13 18-Mar 84.74 88.51 84.73 87.87 87.05 4.53 8,398.99 5,103,089 2.36 1,957,390 3.14 17.04 1.06
14 17-Mar 88.61 90.27 83.60 84.06 85.91 -5.67 8,034.82 5,746,132 2.66 2,214,625 3.56 19.03 1.20
15 13-Mar 89.08 91.05 88.02 89.11 89.63 1.24 8,517.52 4,336,486 2.01 1,209,874 1.94 10.84 0.65
16 12-Mar 89.15 92.19 87.26 88.02 89.38 -2.76 8,413.33 4,643,761 2.15 2,096,116 3.37 18.74 1.13
17 11-Mar 89.19 92.42 87.48 90.52 89.71 0.11 8,652.29 5,062,354 2.34 2,114,020 3.39 18.96 1.14
18 10-Mar 97.50 98.98 90.01 90.42 92.15 -7.26 8,642.73 8,259,383 3.82 3,482,030 5.59 32.09 1.88
19 07-Mar 96.18 99.47 95.84 97.50 97.89 1.71 9,319.47 3,711,164 1.72 1,461,831 2.35 14.31 0.79
20 06-Mar 97.45 98.54 95.22 95.86 97.26 -0.67 9,162.71 2,873,034 1.33 1,228,060 1.97 11.94 0.66
21 05-Mar 93.00 97.17 92.58 96.51 95.38 3.55 9,224.84 2,816,210 1.30 855,971 1.37 8.16 0.46
22 04-Mar 90.00 93.55 89.24 93.20 92.32 2.78 8,908.46 2,855,156 1.32 993,599 1.60 9.17 0.54
23 03-Mar 92.29 94.26 87.00 90.68 89.71 -1.74 8,667.59 3,509,948 1.62 1,223,950 1.97 10.98 0.66
24 28-Feb 96.00 96.00 91.75 92.29 93.13 -3.86 8,821.48 2,498,966 1.16 922,394 1.48 8.59 0.50
25 27-Feb 98.52 99.29 94.80 96.00 96.25 -2.56 9,176.00 2,308,816 1.07 772,101 1.24 7.43 0.42
26 25-Feb 100.00 102.25 97.50 98.52 100.38 -2.78 9,416.97 1,758,321 0.81 612,440 0.98 6.15 0.33
27 24-Feb 100.86 103.00 98.81 101.34 100.94 -1.44 9,686.51 2,265,959 1.05 579,183 0.93 5.85 0.31
28 21-Feb 105.50 108.61 100.11 102.82 104.40 -0.17 9,827.98 6,989,995 3.23 1,462,806 2.35 15.27 0.79
29 20-Feb 101.50 104.70 99.86 103.00 103.03 1.11 9,845.00 2,161,786 1.00 675,346 1.08 6.96 0.36
30 19-Feb 96.61 102.48 96.22 101.87 100.51 4.49 9,737.17 2,956,918 1.37 969,515 1.56 9.74 0.52
31 18-Feb 99.17 100.54 96.15 97.49 97.46 -2.98 9,318.51 2,222,191 1.03 658,582 1.06 6.42 0.36
32 17-Feb 96.39 101.28 95.12 100.48 99.31 2.07 9,604.31 3,887,841 1.80 935,672 1.50 9.29 0.51
33 14-Feb 102.00 102.65 95.39 98.44 98.29 -3.71 9,409.32 8,013,329 3.71 3,131,944 5.03 30.78 1.69
34 13-Feb 103.05 104.59 100.01 102.23 102.96 0.14 9,771.58 2,549,353 1.18 699,864 1.12 7.21 0.38
35 12-Feb 103.08 107.50 97.50 102.09 101.05 -0.96 9,758.20 6,064,028 2.81 1,958,600 3.14 19.79 1.06
36 11-Feb 107.03 108.26 101.99 103.08 104.15 -5.17 9,852.83 3,980,518 1.84 1,237,511 1.99 12.89 0.67
37 10-Feb 117.00 117.40 108.00 108.70 110.67 -7.37 10,390.01 5,244,796 2.43 1,172,899 1.88 12.98 0.63
38 07-Feb 111.00 118.78 111.00 117.35 116.26 6.30 11,216.82 17,343,645 8.02 2,383,159 3.83 27.71 1.29
39 06-Feb 110.00 110.84 107.80 110.40 109.59 1.33 10,552.51 2,231,922 1.03 704,326 1.13 7.72 0.38
40 05-Feb 108.50 109.95 107.33 108.95 109.12 1.04 10,413.91 2,017,092 0.93 752,626 1.21 8.21 0.41
41 04-Feb 106.92 109.12 105.50 107.83 107.49 0.85 10,306.86 2,841,961 1.31 967,180 1.55 10.40 0.52
42 03-Feb 110.10 110.90 106.10 106.92 108.03 -4.80 10,219.87 2,937,078 1.36 870,291 1.40 9.40 0.47
43 01-Feb 109.91 114.90 109.00 112.31 112.37 2.04 10,735.07 2,783,012 1.29 651,121 1.05 7.32 0.35
44 31-Jan 107.00 110.95 106.61 110.07 109.38 3.06 10,520.97 3,457,856 1.60 1,148,828 1.84 12.57 0.62
45 30-Jan 108.70 109.95 105.68 106.80 107.25 -1.74 10,208.40 3,513,585 1.63 776,061 1.25 8.32 0.42
46 29-Jan 102.31 110.89 95.28 108.69 101.51 1.49 10,389.06 21,697,851 10.04 4,614,364 7.41 46.84 2.49
47 28-Jan 107.75 109.40 103.07 107.09 106.40 -0.47 10,236.12 3,593,236 1.66 1,370,893 2.20 14.59 0.74
48 27-Jan 108.20 108.97 105.50 107.60 106.97 -2.50 10,284.87 2,106,130 0.97 895,234 1.44 9.58 0.48
49 24-Jan 114.50 115.49 110.00 110.36 111.81 -3.42 10,548.68 1,886,847 0.87 723,768 1.16 8.09 0.39
50 23-Jan 113.15 116.31 112.75 114.27 114.70 0.82 10,922.42 1,596,357 0.74 605,834 0.97 6.95 0.32
51 22-Jan 116.39 117.24 111.05 113.33 113.26 -2.35 10,832.57 2,331,200 1.08 897,847 1.44 10.17 0.48
52 21-Jan 120.35 121.48 115.22 115.99 117.90 -3.76 11,086.82 1,987,899 0.92 799,886 1.28 9.43 0.42
53 20-Jan 117.55 122.58 116.88 120.35 119.45 2.56 11,503.57 2,410,713 1.12 656,466 1.05 7.84 0.35
54 17-Jan 119.60 119.60 115.92 117.27 117.24 -1.78 11,209.17 1,499,072 0.69 573,122 0.92 6.72 0.30
55 16-Jan 118.90 120.90 118.76 119.36 119.97 1.42 11,408.94 1,371,782 0.63 555,351 0.89 6.66 0.29
56 15-Jan 117.80 119.80 116.33 117.66 117.90 0.83 11,246.45 1,919,039 0.89 485,802 0.78 5.73 0.26
57 14-Jan 114.50 118.00 113.20 116.68 115.89 3.26 11,152.78 3,662,899 1.69 1,636,033 2.63 18.96 0.87
58 13-Jan 114.00 117.74 111.66 112.88 114.76 -4.61 10,789.56 5,335,993 2.47 2,055,846 3.30 23.59 1.09
59 10-Jan 123.00 123.00 117.50 118.08 119.46 -4.30 11,286.60 2,272,949 1.05 788,358 1.27 9.42 0.42
60 09-Jan 121.88 123.98 121.23 123.16 122.75 1.03 11,772.16 2,074,390 0.96 633,344 1.02 7.77 0.34
61 08-Jan 124.39 124.84 119.51 121.89 121.20 -2.05 11,650.77 3,536,612 1.64 1,490,166 2.39 18.06 0.79
62 07-Jan 122.60 125.20 121.80 124.39 123.65 2.73 11,889.73 2,276,492 1.05 717,425 1.15 8.87 0.38
63 06-Jan 130.21 130.21 120.00 121.00 123.46 -7.61 11,565.00 4,777,100 2.21 1,929,382 3.10 23.82 1.02
64 03-Jan 133.00 135.22 129.61 130.21 132.79 -2.10 12,446.03 3,850,893 1.78 1,513,396 2.43 20.10 0.80
65 02-Jan 130.00 133.53 129.55 132.95 131.97 2.19 12,707.93 2,528,325 1.17 749,003 1.20 9.88 0.40
66 01-Jan 129.56 130.99 127.60 130.04 129.37 0.03 12,429.78 2,574,249 1.19 870,471 1.40 11.26 0.46
67 31-Dec 130.36 131.00 126.40 130.00 128.52 0.23 12,425.00 2,666,732 1.23 708,844 1.14 9.11 0.38

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