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: 48.25 / 0.0 / 0.0 / 51.75
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 32.5 / 19.23 Month: 27.69 / 19.23 Week: 24.4 / 22.0 Day: 24.8 / 23.0 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 23.43 24.80 23.00 23.18 23.32 -2.28 35.36 8,030 4.87 4,909 4.37 0.01 0.06
2 20-May 24.75 24.75 23.11 23.72 24.01 -0.08 36.18 1,882 1.14 1,790 1.59 0.00 0.02
3 19-May 23.10 24.45 23.10 23.74 23.95 0.68 36.21 18,658 11.32 17,912 15.95 0.04 0.23
4 16-May 23.25 24.40 23.00 23.58 23.38 1.51 35.97 17,782 10.79 8,534 7.60 0.02 0.11
5 15-May 23.48 24.04 22.55 23.23 23.42 -0.17 35.43 11,199 6.80 9,224 8.21 0.02 0.12
6 14-May 23.50 23.50 22.80 23.27 23.17 0.69 35.50 2,296 1.39 1,251 1.11 0.00 0.02
7 13-May 22.99 23.44 22.30 23.11 23.07 1.81 35.25 3,768 2.29 1,340 1.19 0.00 0.02
8 12-May 24.00 24.00 22.00 22.70 22.72 2.58 34.63 15,952 9.68 10,760 9.58 0.02 0.14
9 09-May 22.01 22.40 21.41 22.13 22.05 -1.25 33.76 2,708 1.64 1,267 1.13 0.00 0.02
10 08-May 22.98 23.00 22.31 22.41 22.82 -1.49 34.18 1,647 1.00 1,122 1.00 0.00 0.01
11 07-May 21.47 25.40 21.06 22.75 23.94 4.84 34.70 47,231 28.66 12,644 11.26 0.03 0.16
12 06-May 22.50 22.50 21.47 21.70 21.70 -2.82 33.10 3,909 2.37 2,895 2.58 0.01 0.04
13 05-May 22.27 23.20 21.60 22.33 22.02 1.32 34.06 1,741 1.06 1,280 1.14 0.00 0.02
14 02-May 22.41 22.65 21.80 22.04 22.33 -1.65 33.62 3,553 2.16 2,571 2.29 0.01 0.03
15 30-Apr 23.40 23.98 22.26 22.41 23.15 -2.35 34.18 3,162 1.92 2,325 2.07 0.01 0.03
16 29-Apr 23.46 24.57 22.52 22.95 23.35 -0.22 35.01 14,956 9.08 7,511 6.69 0.02 0.10
17 28-Apr 23.50 24.19 22.50 23.00 23.12 0.61 35.00 9,678 5.87 1,941 1.73 0.00 0.02
18 25-Apr 24.93 24.93 22.80 22.86 23.41 -6.39 34.87 6,116 3.71 3,976 3.54 0.01 0.05
19 24-Apr 24.66 24.66 24.00 24.42 24.32 0.21 37.25 1,864 1.13 1,252 1.11 0.00 0.02
20 23-Apr 25.36 25.37 24.25 24.37 24.67 -2.25 37.17 2,399 1.46 1,481 1.32 0.00 0.02
21 22-Apr 23.08 26.50 22.65 24.93 24.40 9.01 38.03 48,258 29.28 38,823 34.57 0.09 0.49
22 21-Apr 22.14 23.39 22.14 22.87 22.95 2.69 34.89 20,045 12.16 14,151 12.60 0.03 0.18
23 17-Apr 21.76 22.60 21.61 22.27 22.18 1.18 33.97 5,120 3.11 2,854 2.54 0.01 0.04
24 16-Apr 22.29 22.87 21.61 22.01 22.20 0.23 33.57 10,366 6.29 3,897 3.47 0.01 0.05
25 15-Apr 23.39 23.39 21.60 21.96 22.40 -1.35 33.50 20,295 12.31 9,062 8.07 0.02 0.11
26 11-Apr 22.90 23.26 21.65 22.26 22.37 -1.59 33.95 29,143 17.68 12,421 11.06 0.03 0.16
27 09-Apr 22.45 23.50 22.20 22.62 22.71 1.71 34.50 12,199 7.40 2,865 2.55 0.01 0.04
28 08-Apr 22.80 23.40 21.60 22.24 22.17 6.21 33.92 67,116 40.73 13,047 11.62 0.03 0.16
29 07-Apr 23.85 23.94 20.79 20.94 21.17 -14.88 31.94 74,538 45.23 45,097 40.16 0.10 0.57
30 04-Apr 25.20 25.90 23.20 24.60 24.74 -1.28 37.52 62,602 37.99 15,172 13.51 0.04 0.19
31 03-Apr 21.84 26.39 21.11 24.92 24.86 12.66 38.01 265,780 161.27 61,782 55.02 0.15 0.78
32 02-Apr 21.54 22.30 21.28 22.12 21.89 3.75 33.74 8,728 5.30 5,953 5.30 0.01 0.08
33 01-Apr 21.48 22.21 20.01 21.32 21.08 1.72 32.52 11,016 6.68 6,624 5.90 0.01 0.08
34 28-Mar 21.30 21.81 20.10 20.96 20.89 0.19 31.97 31,089 18.86 18,904 16.83 0.04 0.24
35 27-Mar 22.38 22.87 20.13 20.92 21.60 -6.52 31.91 43,857 26.61 33,251 29.61 0.07 0.42
36 26-Mar 23.50 23.75 22.00 22.38 22.55 -4.77 34.14 16,789 10.19 11,182 9.96 0.03 0.14
37 25-Mar 24.15 24.49 23.20 23.50 23.81 -0.55 35.85 16,888 10.25 12,509 11.14 0.03 0.16
38 24-Mar 26.38 26.60 23.25 23.63 24.75 -7.55 36.04 137,833 83.64 61,085 54.39 0.15 0.77
39 21-Mar 24.00 26.48 24.00 25.56 25.48 7.39 38.99 153,232 92.98 28,334 25.23 0.07 0.36
40 20-Mar 24.44 25.38 23.51 23.80 24.57 -7.82 36.30 121,025 73.44 40,771 36.31 0.10 0.52
41 19-Mar 23.19 27.69 22.67 25.82 25.82 11.34 39.39 298,356 181.04 41,702 37.13 0.11 0.53
42 18-Mar 21.66 23.70 21.31 23.19 22.90 9.34 35.37 198,353 120.36 83,848 74.66 0.19 1.06
43 17-Mar 22.70 22.70 20.66 21.21 21.92 -5.69 32.35 1,424 0.86 912 0.81 0.00 0.01
44 13-Mar 22.80 22.80 22.10 22.49 22.54 0.00 34.31 2,513 1.52 1,839 1.64 0.00 0.02
45 12-Mar 21.32 22.90 21.32 22.49 22.39 2.60 34.31 8,361 5.07 4,702 4.19 0.01 0.06
46 11-Mar 24.27 26.70 21.30 21.92 23.70 -5.80 33.44 59,941 36.37 9,469 8.43 0.02 0.12
47 10-Mar 25.70 25.70 22.61 23.27 24.39 -6.02 35.50 12,621 7.66 3,865 3.44 0.01 0.05
48 07-Mar 23.55 27.54 23.54 24.76 25.11 6.54 37.77 33,466 20.31 8,587 7.65 0.02 0.11
49 06-Mar 21.80 23.95 20.90 23.24 22.46 14.31 35.45 41,057 24.91 21,222 18.90 0.05 0.27
50 05-Mar 20.08 21.19 19.23 20.33 20.39 1.25 31.01 23,426 14.21 13,462 11.99 0.03 0.17
51 04-Mar 21.26 21.35 19.98 20.08 20.25 -4.43 30.63 7,629 4.63 5,519 4.91 0.01 0.07
52 03-Mar 23.65 23.65 20.30 21.01 21.25 -8.21 32.05 50,722 30.78 6,959 6.20 0.01 0.09
53 28-Feb 23.46 23.84 22.11 22.89 23.02 -2.60 34.92 5,083 3.08 2,812 2.50 0.01 0.04
54 27-Feb 24.30 24.30 23.00 23.50 23.66 -1.01 35.85 2,896 1.76 1,808 1.61 0.00 0.02
55 25-Feb 24.54 24.85 23.25 23.74 23.63 0.89 36.21 20,415 12.39 16,564 14.75 0.04 0.21
56 24-Feb 25.75 25.75 23.20 23.53 24.03 -5.99 35.89 27,234 16.53 21,059 18.75 0.05 0.27
57 21-Feb 25.48 25.70 24.76 25.03 25.10 -0.20 38.18 8,543 5.18 5,853 5.21 0.01 0.07
58 20-Feb 26.21 26.39 24.81 25.08 25.46 -2.26 38.26 27,573 16.73 12,350 11.00 0.03 0.16
59 19-Feb 25.66 26.50 25.00 25.66 26.12 0.59 39.14 16,336 9.91 2,571 2.29 0.01 0.03
60 18-Feb 26.10 26.50 24.88 25.51 25.75 -6.01 38.91 22,024 13.36 12,674 11.29 0.03 0.16
61 17-Feb 26.47 27.43 25.41 27.14 26.61 5.07 41.40 10,320 6.26 7,039 6.27 0.02 0.09
62 14-Feb 26.41 27.43 25.06 25.83 26.33 -4.47 39.40 10,042 6.09 6,754 6.01 0.02 0.09
63 13-Feb 27.75 27.81 26.20 27.04 27.20 -2.42 41.25 3,169 1.92 1,023 0.91 0.00 0.01
64 12-Feb 27.25 28.49 25.05 27.71 26.73 3.59 42.27 14,632 8.88 2,792 2.49 0.01 0.04
65 11-Feb 28.44 28.44 26.11 26.75 27.18 -2.62 40.80 19,250 11.68 13,996 12.46 0.04 0.18
66 10-Feb 28.01 29.00 26.86 27.47 27.95 0.26 41.90 11,525 6.99 2,542 2.26 0.01 0.03
67 07-Feb 27.89 28.99 27.00 27.40 27.81 -2.53 41.80 9,030 5.48 4,203 3.74 0.01 0.05

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