Stockint.com

Loading a wholistic market research tool


Research
Social

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 Low52 Price: 19.23 Barrier: -; Drift%: -
Basic Industry: Stockbroking & Allied Total Equity: 15,253,805 Low52 Date: 05-Mar-2025 SHP: 48.14 / 0.0 / 0.0 / 51.85
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 32.5 / 19.23 Month: 27.69 / 19.23 Week: 26.6 / 20.1 Day: 26.39 / 21.11 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 21.84 26.39 21.11 24.92 24.86 12.66 38.01 265,780 186.51 61,782 67.67 0.15 0.78
2 02-Apr 21.54 22.30 21.28 22.12 21.89 3.75 33.74 8,728 6.12 5,953 6.52 0.01 0.08
3 01-Apr 21.48 22.21 20.01 21.32 21.08 1.72 32.52 11,016 7.73 6,624 7.26 0.01 0.08
4 28-Mar 21.30 21.81 20.10 20.96 20.89 0.19 31.97 31,089 21.82 18,904 20.71 0.04 0.24
5 27-Mar 22.38 22.87 20.13 20.92 21.60 -6.52 31.91 43,857 30.78 33,251 36.42 0.07 0.42
6 26-Mar 23.50 23.75 22.00 22.38 22.55 -4.77 34.14 16,789 11.78 11,182 12.25 0.03 0.14
7 25-Mar 24.15 24.49 23.20 23.50 23.81 -0.55 35.85 16,888 11.85 12,509 13.70 0.03 0.16
8 24-Mar 26.38 26.60 23.25 23.63 24.75 -7.55 36.04 137,833 96.72 61,085 66.91 0.15 0.77
9 21-Mar 24.00 26.48 24.00 25.56 25.48 7.39 38.99 153,232 107.53 28,334 31.03 0.07 0.36
10 20-Mar 24.44 25.38 23.51 23.80 24.57 -7.82 36.30 121,025 84.93 40,771 44.66 0.10 0.52
11 19-Mar 23.19 27.69 22.67 25.82 25.82 11.34 39.39 298,356 209.37 41,702 45.68 0.11 0.53
12 18-Mar 21.66 23.70 21.31 23.19 22.90 9.34 35.37 198,353 139.20 83,848 91.84 0.19 1.06
13 17-Mar 22.70 22.70 20.66 21.21 21.92 -5.69 32.35 1,424 1.00 912 1.00 0.00 0.01
14 13-Mar 22.80 22.80 22.10 22.49 22.54 0.00 34.31 2,513 1.76 1,839 2.01 0.00 0.02
15 12-Mar 21.32 22.90 21.32 22.49 22.39 2.60 34.31 8,361 5.87 4,702 5.15 0.01 0.06
16 11-Mar 24.27 26.70 21.30 21.92 23.70 -5.80 33.44 59,941 42.06 9,469 10.37 0.02 0.12
17 10-Mar 25.70 25.70 22.61 23.27 24.39 -6.02 35.50 12,621 8.86 3,865 4.23 0.01 0.05
18 07-Mar 23.55 27.54 23.54 24.76 25.11 6.54 37.77 33,466 23.48 8,587 9.41 0.02 0.11
19 06-Mar 21.80 23.95 20.90 23.24 22.46 14.31 35.45 41,057 28.81 21,222 23.24 0.05 0.27
20 05-Mar 20.08 21.19 19.23 20.33 20.39 1.25 31.01 23,426 16.44 13,462 14.74 0.03 0.17
21 04-Mar 21.26 21.35 19.98 20.08 20.25 -4.43 30.63 7,629 5.35 5,519 6.04 0.01 0.07
22 03-Mar 23.65 23.65 20.30 21.01 21.25 -8.21 32.05 50,722 35.59 6,959 7.62 0.01 0.09
23 28-Feb 23.46 23.84 22.11 22.89 23.02 -2.60 34.92 5,083 3.57 2,812 3.08 0.01 0.04
24 27-Feb 24.30 24.30 23.00 23.50 23.66 -1.01 35.85 2,896 2.03 1,808 1.98 0.00 0.02
25 25-Feb 24.54 24.85 23.25 23.74 23.63 0.89 36.21 20,415 14.33 16,564 18.14 0.04 0.21
26 24-Feb 25.75 25.75 23.20 23.53 24.03 -5.99 35.89 27,234 19.11 21,059 23.07 0.05 0.27
27 21-Feb 25.48 25.70 24.76 25.03 25.10 -0.20 38.18 8,543 6.00 5,853 6.41 0.01 0.07
28 20-Feb 26.21 26.39 24.81 25.08 25.46 -2.26 38.26 27,573 19.35 12,350 13.53 0.03 0.16
29 19-Feb 25.66 26.50 25.00 25.66 26.12 0.59 39.14 16,336 11.46 2,571 2.82 0.01 0.03
30 18-Feb 26.10 26.50 24.88 25.51 25.75 -6.01 38.91 22,024 15.46 12,674 13.88 0.03 0.16
31 17-Feb 26.47 27.43 25.41 27.14 26.61 5.07 41.40 10,320 7.24 7,039 7.71 0.02 0.09
32 14-Feb 26.41 27.43 25.06 25.83 26.33 -4.47 39.40 10,042 7.05 6,754 7.40 0.02 0.09
33 13-Feb 27.75 27.81 26.20 27.04 27.20 -2.42 41.25 3,169 2.22 1,023 1.12 0.00 0.01
34 12-Feb 27.25 28.49 25.05 27.71 26.73 3.59 42.27 14,632 10.27 2,792 3.06 0.01 0.04
35 11-Feb 28.44 28.44 26.11 26.75 27.18 -2.62 40.80 19,250 13.51 13,996 15.33 0.04 0.18
36 10-Feb 28.01 29.00 26.86 27.47 27.95 0.26 41.90 11,525 8.09 2,542 2.78 0.01 0.03
37 07-Feb 27.89 28.99 27.00 27.40 27.81 -2.53 41.80 9,030 6.34 4,203 4.60 0.01 0.05
38 06-Feb 28.93 28.95 27.50 28.11 28.20 1.37 42.88 6,015 4.22 1,875 2.05 0.01 0.02
39 05-Feb 28.19 30.01 27.40 27.73 28.38 0.65 42.30 11,725 8.23 6,880 7.54 0.02 0.09
40 04-Feb 28.99 29.75 27.25 27.55 27.70 -3.97 42.02 13,311 9.34 9,586 10.50 0.03 0.12
41 03-Feb 28.85 29.00 27.53 28.69 28.61 -1.31 43.76 2,708 1.90 1,590 1.74 0.00 0.02
42 01-Feb 28.35 31.10 27.53 29.07 28.87 3.49 44.34 7,598 5.33 3,010 3.30 0.01 0.04
43 31-Jan 28.60 28.62 27.52 28.09 28.18 1.70 42.85 4,804 3.37 1,004 1.10 0.00 0.01
44 30-Jan 27.41 28.17 27.01 27.62 27.64 1.99 42.13 10,509 7.37 9,213 10.09 0.03 0.12
45 29-Jan 25.99 28.70 25.30 27.08 27.09 3.44 41.31 40,302 28.28 9,965 10.91 0.03 0.13
46 28-Jan 26.20 29.65 25.50 26.18 26.57 -0.83 39.93 51,334 36.02 11,890 13.02 0.03 0.15
47 27-Jan 27.41 28.00 25.50 26.40 26.43 -3.68 40.27 14,304 10.04 9,969 10.92 0.03 0.13
48 24-Jan 28.77 28.87 27.11 27.41 27.88 -3.01 41.81 10,595 7.44 6,367 6.97 0.02 0.08
49 23-Jan 28.75 29.50 28.01 28.26 28.61 -1.06 43.11 18,152 12.74 10,598 11.61 0.03 0.13
50 22-Jan 29.35 30.99 28.05 28.56 29.47 -1.68 43.56 46,816 32.85 15,092 16.53 0.04 0.19
51 21-Jan 28.15 32.50 28.10 29.04 30.54 3.00 44.30 74,205 52.07 25,358 27.77 0.08 0.32
52 20-Jan 28.50 28.95 27.31 28.17 28.22 0.60 42.97 22,334 15.67 9,582 10.50 0.03 0.12
53 17-Jan 29.90 29.90 27.65 28.00 28.29 -4.00 42.00 39,772 27.91 17,731 19.42 0.05 0.22
54 16-Jan 30.90 31.21 28.96 29.12 29.91 -2.68 44.42 62,137 43.60 39,805 43.60 0.12 0.50
55 15-Jan 29.90 31.15 27.60 29.90 29.53 2.61 45.61 145,387 102.03 60,321 66.07 0.18 0.76
56 14-Jan 25.94 29.41 24.05 29.12 28.71 15.83 44.42 167,614 117.62 82,449 90.31 0.24 1.04
57 13-Jan 27.98 27.98 24.20 24.51 25.48 -13.75 37.39 44,154 30.99 20,989 22.99 0.05 0.27
58 10-Jan 28.00 28.79 27.02 27.88 27.91 -1.72 42.53 14,606 10.25 4,822 5.28 0.01 0.06
59 09-Jan 27.45 28.65 27.13 28.36 28.04 3.10 43.26 20,895 14.66 13,238 14.50 0.04 0.17
60 08-Jan 27.37 28.55 27.01 27.48 27.44 -1.27 41.92 22,259 15.62 5,552 6.08 0.02 0.07
61 07-Jan 27.59 28.80 26.48 27.83 27.91 1.29 42.45 19,171 13.45 10,857 11.89 0.03 0.14
62 06-Jan 28.85 28.85 27.01 27.47 27.61 -2.00 41.90 6,496 4.56 3,759 4.12 0.01 0.05
63 03-Jan 27.56 28.30 27.55 28.02 27.89 1.82 42.74 1,122 0.79 799 0.88 0.00 0.01
64 02-Jan 26.84 27.98 26.84 27.51 27.54 1.45 41.96 1,841 1.29 1,005 1.10 0.00 0.01
65 01-Jan 27.96 27.96 26.82 27.11 27.22 -0.77 41.35 7,859 5.52 6,112 6.69 0.02 0.08
66 31-Dec 27.70 28.59 27.01 27.32 27.57 -0.99 41.67 8,310 5.83 4,543 4.98 0.01 0.06
67 30-Dec 28.58 28.58 27.42 27.59 27.94 -0.76 42.09 1,791 1.26 113 0.12 0.00 0.00

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