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: 32.5 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 21-Jan-2025 Bumper: -; Drift%: -
Industry: Capital Markets Face Value: 10; VWAP21: Low52 Price: 19.23 Barrier: 23.33; Drift%: -7.26
Basic Industry: Stockbroking & Allied Total Equity: 15,253,805 Low52 Date: 05-Mar-2025 SHP: 48.26 / 0.0 / 0.0 / 51.73
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 32.5 / 19.23 Month: 26.88 / 22.5 Week: 23.97 / 22.07 Day: 22.9 / 21.6 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 22.30 22.90 21.60 21.75 22.28 -2.33 33.18 1,547 6.47 1,362 7.02 0.00 2
2 11-Nov 22.13 22.80 21.90 22.27 22.16 0.63 33.97 905 3.79 590 3.04 0.00 1
3 10-Nov 23.30 23.30 22.10 22.13 22.30 -1.60 33.76 1,649 6.90 1,341 6.91 0.00 2
4 07-Nov 22.50 22.79 21.96 22.49 22.33 1.53 34.31 1,794 7.51 1,488 7.67 0.00 2
5 06-Nov 23.33 23.33 21.66 22.15 22.03 -5.06 33.79 3,900 16.32 3,252 16.76 0.01 4
6 04-Nov 23.00 23.98 22.76 23.33 23.28 -0.64 35.59 238 1.00 193 0.99 0.00 0
7 03-Nov 23.35 24.49 22.12 23.48 23.78 2.58 35.82 2,970 12.43 2,799 14.43 0.01 4
8 31-Oct 22.76 23.59 22.07 22.89 22.58 0.57 34.92 256 1.07 238 1.23 0.00 0
9 30-Oct 22.75 23.91 22.75 22.76 22.77 -1.94 34.72 2,227 9.32 2,218 11.43 0.01 3
10 29-Oct 22.50 23.97 22.50 23.21 23.29 -1.23 35.40 251 1.05 227 1.17 0.00 0
11 28-Oct 23.35 23.50 22.70 23.50 23.29 0.64 35.85 1,233 5.16 977 5.04 0.00 1
12 27-Oct 22.79 23.50 22.10 23.35 23.15 5.09 35.62 7,731 32.35 7,478 38.55 0.02 9
13 24-Oct 23.00 23.00 21.31 22.22 22.08 0.45 33.89 2,861 11.97 2,439 12.57 0.01 3
14 23-Oct 22.73 22.73 22.10 22.12 22.48 -2.73 33.74 4,015 16.80 2,954 15.23 0.01 4
15 21-Oct 22.00 23.00 21.60 22.74 22.56 6.36 34.69 7,012 29.34 6,916 35.65 0.02 9
16 20-Oct 21.01 22.47 21.01 21.38 21.23 -0.28 32.61 941 3.94 817 4.21 0.00 1
17 17-Oct 21.81 22.79 20.80 21.44 21.26 -2.23 32.70 5,387 22.54 4,434 22.86 0.01 6
18 16-Oct 22.10 22.10 21.31 21.93 21.72 -0.77 33.45 479 2.00 314 1.62 0.00 0
19 15-Oct 21.82 22.39 21.82 22.10 22.34 1.28 33.71 1,371 5.74 1,305 6.73 0.00 2
20 14-Oct 21.80 22.69 21.50 21.82 21.95 -2.42 33.28 1,800 7.53 1,504 7.75 0.00 2
21 13-Oct 21.90 23.15 21.82 22.36 22.19 1.50 34.11 663 2.77 552 2.85 0.00 1
22 10-Oct 22.40 22.80 21.98 22.03 22.16 -3.12 33.60 9,532 39.88 8,457 43.59 0.02 11
23 09-Oct 22.74 22.75 22.60 22.74 22.74 0.84 34.69 2,351 9.84 2,216 11.42 0.01 3
24 08-Oct 22.36 22.99 22.10 22.55 22.52 0.85 34.40 3,867 16.18 2,375 12.24 0.01 3
25 07-Oct 23.20 23.49 22.31 22.36 22.58 -3.99 34.11 19,802 82.85 16,500 85.05 0.04 21
26 06-Oct 23.40 23.94 22.72 23.29 23.08 0.39 35.53 3,424 14.33 1,106 5.70 0.00 1
27 03-Oct 23.85 23.85 23.00 23.20 23.40 0.22 35.39 3,663 15.33 2,668 13.75 0.01 3
28 01-Oct 23.88 23.88 23.02 23.15 23.18 -1.91 35.31 1,017 4.26 676 3.48 0.00 1
29 30-Sep 23.15 24.00 22.60 23.60 23.32 2.97 36.00 4,539 18.99 3,263 16.82 0.01 4
30 29-Sep 23.53 24.10 22.50 22.92 23.18 -2.55 34.96 10,518 44.01 9,001 46.40 0.02 11
31 26-Sep 24.50 25.38 23.12 23.52 23.79 -1.59 35.88 8,350 34.94 5,072 26.14 0.01 6
32 25-Sep 23.91 24.49 23.88 23.90 24.02 -0.17 36.46 808 3.38 784 4.04 0.00 1
33 24-Sep 24.49 24.50 23.90 23.94 24.10 -0.33 36.52 1,131 4.73 818 4.22 0.00 1
34 23-Sep 24.50 24.54 23.86 24.02 24.18 -1.52 36.64 4,945 20.69 3,768 19.42 0.01 5
35 22-Sep 24.60 26.88 23.75 24.39 25.21 0.87 37.20 44,926 187.97 16,377 84.42 0.04 21
36 19-Sep 24.11 24.98 23.76 24.18 24.13 0.33 36.88 10,111 42.31 6,237 32.15 0.02 8
37 18-Sep 24.60 25.13 24.10 24.10 24.41 -1.63 36.76 17,119 71.63 10,369 53.45 0.03 13
38 17-Sep 24.55 24.99 24.16 24.50 24.56 -0.24 37.37 1,185 4.96 1,099 5.66 0.00 1
39 16-Sep 24.70 24.70 23.86 24.56 24.45 0.53 37.46 2,584 10.81 1,675 8.63 0.00 2
40 15-Sep 24.41 24.80 24.11 24.43 24.25 0.08 37.27 2,595 10.86 1,850 9.54 0.00 2
41 12-Sep 24.02 24.99 23.87 24.41 24.41 1.12 37.23 7,282 30.47 5,462 28.15 0.01 7
42 11-Sep 24.11 24.80 23.91 24.14 24.12 0.12 36.82 2,599 10.87 1,720 8.87 0.00 2
43 10-Sep 24.47 25.25 23.56 24.11 24.47 0.63 36.78 8,761 36.66 6,230 32.11 0.02 8
44 09-Sep 25.95 25.95 23.47 23.96 23.83 0.00 36.55 6,971 29.17 3,632 18.72 0.01 5
45 08-Sep 24.71 24.71 23.90 23.96 24.03 -3.04 36.55 7,655 32.03 6,959 35.87 0.02 9
46 05-Sep 24.49 25.00 23.60 24.71 24.56 2.15 37.69 7,355 30.77 4,134 21.31 0.01 5
47 04-Sep 25.90 25.90 23.71 24.19 24.20 1.51 36.90 289 1.21 201 1.04 0.00 0
48 03-Sep 24.19 24.19 23.71 23.83 23.93 -1.04 36.35 1,227 5.13 1,012 5.22 0.00 1
49 02-Sep 23.90 24.29 23.56 24.08 23.96 1.73 36.73 1,578 6.60 1,335 6.88 0.00 2
50 01-Sep 23.65 24.05 23.53 23.67 23.69 -0.21 36.11 2,869 12.00 2,048 10.56 0.00 3
51 29-Aug 24.00 24.00 23.51 23.72 23.77 0.08 36.18 2,938 12.29 2,114 10.90 0.01 3
52 28-Aug 24.30 24.50 23.52 23.70 23.82 -0.34 36.15 10,143 42.44 5,674 29.25 0.01 7
53 26-Aug 24.25 24.25 23.71 23.78 23.81 -1.61 36.27 1,387 5.80 1,379 7.11 0.00 2
54 25-Aug 24.52 25.00 23.95 24.17 24.20 -1.43 36.87 17,054 71.36 13,085 67.45 0.03 17
55 22-Aug 25.00 25.00 24.50 24.52 24.62 -1.49 37.40 10,708 44.80 8,854 45.64 0.02 11
56 21-Aug 24.78 25.25 24.72 24.89 24.89 0.44 37.97 9,242 38.67 5,931 30.57 0.01 8
57 20-Aug 24.89 26.00 24.70 24.78 25.49 -0.44 37.80 44,926 187.97 11,796 60.80 0.03 15
58 19-Aug 25.25 25.25 24.65 24.89 24.96 -0.04 37.97 5,821 24.36 4,567 23.54 0.01 6
59 18-Aug 24.57 25.40 24.37 24.90 24.83 -0.32 37.98 10,542 44.11 2,908 14.99 0.01 4
60 14-Aug 25.10 25.69 24.80 24.98 25.18 1.13 38.10 13,924 58.26 8,230 42.42 0.02 10
61 13-Aug 27.50 29.00 21.56 24.70 26.53 -8.38 37.68 591,785 2,476.09 118,733 612.03 0.31 150
62 12-Aug 24.24 27.90 23.60 26.96 26.92 12.10 41.12 176,250 737.45 67,935 350.18 0.18 86
63 11-Aug 24.02 24.29 23.84 24.05 24.07 0.12 36.69 4,371 18.29 2,061 10.62 0.00 3
64 08-Aug 24.50 24.50 23.80 24.02 24.14 -0.58 36.64 7,342 30.72 3,976 20.49 0.01 5
65 07-Aug 24.05 24.83 23.85 24.16 24.16 -0.04 36.85 2,899 12.13 1,294 6.67 0.00 2
66 06-Aug 24.69 24.69 23.76 24.17 24.31 -0.49 36.87 2,056 8.60 1,154 5.95 0.00 1
67 05-Aug 24.60 24.80 23.50 24.29 24.17 -1.54 37.05 20,095 84.08 12,083 62.28 0.03 15

Similar Stocks: IIFLCAPS    SHAREINDIA    5PAISA    ALMONDZ    ARIHANTCAP    BIRLAMONEY    DBSTOCKBRO    DOLATALGO    EMKAY    GEOJITFSL    HYBRIDFIN    INDBANK    INDOTHAI    INVENTURE    KHANDSE    MASTERTR    MONARCH    ONELIFECAP    SMCGLOBAL    STEELCITY    360ONE    ANGELONE    MOTILALOFS    NUVAMA    DAMCAPITAL    ARSSBL    SYSTMTXC   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com