Stockint.com

Loading a wholistic market research tool


Research

Stock History for: KHANDSE, Khandwala Securities Limited, INE060B01014, Listing: 07-Feb-2001

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 36.78 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: 19.23 Barrier: -; Drift%: -
Basic Industry: Stockbroking & Allied Total Equity: 15,253,805 Low52 Date: 05-Mar-2025 SHP: 48.25 / 0.0 / 0.0 / 51.75
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 32.5 / 19.23 Month: 25.4 / 21.06 Week: 24.74 / 23.17 Day: 24.9 / 24.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 24.80 24.90 24.00 24.50 24.29 -0.12 37.37 8,172 16.81 3,818 8.30 0.01 5
2 10-Jul 24.40 25.90 24.10 24.53 24.79 1.45 37.42 29,347 60.38 17,221 37.44 0.04 22
3 09-Jul 24.00 26.70 23.36 24.18 25.30 1.60 36.88 504,876 1,038.84 64,743 140.75 0.16 82
4 08-Jul 24.51 24.80 23.56 23.80 24.17 -0.83 36.30 12,445 25.61 8,103 17.62 0.02 10
5 07-Jul 23.51 24.30 23.51 24.00 23.93 1.14 36.00 1,458 3.00 1,380 3.00 0.00 2
6 04-Jul 23.87 24.74 23.52 23.73 23.87 -0.63 36.20 7,487 15.41 5,790 12.59 0.01 7
7 03-Jul 23.88 23.89 23.60 23.88 23.88 0.00 36.43 485 1.00 459 1.00 0.00 1
8 02-Jul 24.00 24.00 23.17 23.88 23.80 1.57 36.43 1,776 3.65 1,035 2.25 0.00 1
9 01-Jul 23.41 23.92 23.37 23.51 23.71 -0.04 35.86 6,700 13.79 3,903 8.48 0.01 5
10 30-Jun 23.88 23.88 23.39 23.52 23.74 0.47 35.88 3,274 6.74 2,790 6.07 0.01 4
11 27-Jun 23.94 23.94 23.01 23.41 23.31 -0.13 35.71 12,436 25.59 7,553 16.42 0.02 10
12 26-Jun 23.40 23.75 23.12 23.44 23.43 1.17 35.75 7,147 14.71 3,131 6.81 0.01 4
13 25-Jun 23.70 24.18 23.02 23.17 23.27 -0.73 35.34 9,903 20.38 6,378 13.87 0.01 8
14 24-Jun 23.36 23.74 23.01 23.34 23.54 1.92 35.60 7,018 14.44 5,489 11.93 0.01 7
15 23-Jun 23.13 23.44 22.53 22.90 22.91 -1.12 34.93 15,474 31.84 10,828 23.54 0.02 14
16 20-Jun 23.75 26.38 22.90 23.16 24.53 -0.43 35.33 144,964 298.28 43,106 93.71 0.11 55
17 19-Jun 23.79 24.20 23.11 23.26 23.59 -1.27 35.48 9,892 20.35 5,620 12.22 0.01 7
18 18-Jun 24.00 24.54 23.02 23.56 23.78 -1.63 35.94 21,844 44.95 11,214 24.38 0.03 14
19 17-Jun 25.28 27.90 23.55 23.95 26.36 -4.28 36.53 202,458 416.58 73,441 159.65 0.19 93
20 16-Jun 22.46 26.00 22.46 25.02 24.77 8.78 38.17 116,113 238.92 62,062 134.92 0.15 79
21 13-Jun 23.00 23.95 22.30 23.00 23.23 0.09 35.00 15,393 31.67 7,252 15.77 0.02 9
22 12-Jun 23.50 23.50 22.63 22.98 23.22 -0.22 35.05 8,698 17.90 6,928 15.06 0.02 9
23 11-Jun 23.50 23.50 22.79 23.03 23.19 -0.22 35.13 13,039 26.83 8,776 19.08 0.02 11
24 10-Jun 22.99 23.60 22.50 23.08 22.97 0.39 35.21 8,754 18.01 5,641 12.26 0.01 7
25 09-Jun 23.00 23.00 22.66 22.99 22.89 0.39 35.07 2,188 4.50 1,677 3.65 0.00 2
26 06-Jun 23.35 23.35 22.20 22.90 22.74 0.35 34.93 4,529 9.32 3,735 8.12 0.01 5
27 05-Jun 23.30 23.30 22.44 22.82 22.77 -1.98 34.81 1,023 2.10 555 1.21 0.00 1
28 04-Jun 23.44 23.44 22.85 23.28 23.01 0.78 35.51 1,676 3.45 1,602 3.48 0.00 2
29 03-Jun 23.11 23.40 22.50 23.10 22.93 0.70 35.24 4,146 8.53 2,244 4.88 0.01 3
30 02-Jun 23.30 23.45 22.01 22.94 23.02 0.31 34.99 2,536 5.22 866 1.88 0.00 1
31 30-May 23.70 23.70 22.52 22.87 22.96 -2.47 34.89 2,723 5.60 1,917 4.17 0.00 2
32 29-May 23.63 23.63 22.86 23.45 23.43 1.82 35.77 13,224 27.21 6,817 14.82 0.02 9
33 28-May 22.70 23.49 22.52 23.03 23.38 -0.73 35.13 1,305 2.69 1,133 2.46 0.00 1
34 27-May 22.96 23.80 22.48 23.20 23.25 1.05 35.39 7,359 15.14 5,113 11.12 0.01 6
35 26-May 23.76 23.76 22.00 22.96 22.87 -1.42 35.02 7,574 15.58 6,017 13.08 0.01 8
36 23-May 23.62 23.62 22.75 23.29 23.14 -1.40 35.53 10,195 20.98 7,974 17.33 0.02 10
37 22-May 23.84 23.85 22.75 23.62 23.45 1.90 36.03 4,755 9.78 3,370 7.33 0.01 4
38 21-May 23.43 24.80 23.00 23.18 23.32 -2.28 35.36 8,030 16.52 4,909 10.67 0.01 6
39 20-May 24.75 24.75 23.11 23.72 24.01 -0.08 36.18 1,882 3.87 1,790 3.89 0.00 2
40 19-May 23.10 24.45 23.10 23.74 23.95 0.68 36.21 18,658 38.39 17,912 38.94 0.04 23
41 16-May 23.25 24.40 23.00 23.58 23.38 1.51 35.97 17,782 36.59 8,534 18.55 0.02 11
42 15-May 23.48 24.04 22.55 23.23 23.42 -0.17 35.43 11,199 23.04 9,224 20.05 0.02 12
43 14-May 23.50 23.50 22.80 23.27 23.17 0.69 35.50 2,296 4.72 1,251 2.72 0.00 2
44 13-May 22.99 23.44 22.30 23.11 23.07 1.81 35.25 3,768 7.75 1,340 2.91 0.00 2
45 12-May 24.00 24.00 22.00 22.70 22.72 2.58 34.63 15,952 32.82 10,760 23.39 0.02 14
46 09-May 22.01 22.40 21.41 22.13 22.05 -1.25 33.76 2,708 5.57 1,267 2.75 0.00 2
47 08-May 22.98 23.00 22.31 22.41 22.82 -1.49 34.18 1,647 3.39 1,122 2.44 0.00 1
48 07-May 21.47 25.40 21.06 22.75 23.94 4.84 34.70 47,231 97.18 12,644 27.49 0.03 16
49 06-May 22.50 22.50 21.47 21.70 21.70 -2.82 33.10 3,909 8.04 2,895 6.29 0.01 4
50 05-May 22.27 23.20 21.60 22.33 22.02 1.32 34.06 1,741 3.58 1,280 2.78 0.00 2
51 02-May 22.41 22.65 21.80 22.04 22.33 -1.65 33.62 3,553 7.31 2,571 5.59 0.01 3
52 30-Apr 23.40 23.98 22.26 22.41 23.15 -2.35 34.18 3,162 6.51 2,325 5.05 0.01 3
53 29-Apr 23.46 24.57 22.52 22.95 23.35 -0.22 35.01 14,956 30.77 7,511 16.33 0.02 10
54 28-Apr 23.50 24.19 22.50 23.00 23.12 0.61 35.00 9,678 19.91 1,941 4.22 0.00 2
55 25-Apr 24.93 24.93 22.80 22.86 23.41 -6.39 34.87 6,116 12.58 3,976 8.64 0.01 5
56 24-Apr 24.66 24.66 24.00 24.42 24.32 0.21 37.25 1,864 3.84 1,252 2.72 0.00 2
57 23-Apr 25.36 25.37 24.25 24.37 24.67 -2.25 37.17 2,399 4.94 1,481 3.22 0.00 2
58 22-Apr 23.08 26.50 22.65 24.93 24.40 9.01 38.03 48,258 99.30 38,823 84.40 0.09 49
59 21-Apr 22.14 23.39 22.14 22.87 22.95 2.69 34.89 20,045 41.24 14,151 30.76 0.03 18
60 17-Apr 21.76 22.60 21.61 22.27 22.18 1.18 33.97 5,120 10.53 2,854 6.20 0.01 4
61 16-Apr 22.29 22.87 21.61 22.01 22.20 0.23 33.57 10,366 21.33 3,897 8.47 0.01 5
62 15-Apr 23.39 23.39 21.60 21.96 22.40 -1.35 33.50 20,295 41.76 9,062 19.70 0.02 11
63 11-Apr 22.90 23.26 21.65 22.26 22.37 -1.59 33.95 29,143 59.97 12,421 27.00 0.03 16
64 09-Apr 22.45 23.50 22.20 22.62 22.71 1.71 34.50 12,199 25.10 2,865 6.23 0.01 4
65 08-Apr 22.80 23.40 21.60 22.24 22.17 6.21 33.92 67,116 138.10 13,047 28.36 0.03 16
66 07-Apr 23.85 23.94 20.79 20.94 21.17 -14.88 31.94 74,538 153.37 45,097 98.04 0.10 57
67 04-Apr 25.20 25.90 23.20 24.60 24.74 -1.28 37.52 62,602 128.81 15,172 32.98 0.04 19

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