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: 29.0 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 13-Aug-2025 Bumper: -; Drift%: -
Industry: Capital Markets Face Value: 10; VWAP21: Low52 Price: 12.2 Barrier: 14.1; Drift%: 1.95
Basic Industry: Stockbroking & Allied Total Equity: 15,253,805 Low52 Date: 30-Mar-2026 SHP: 48.3 / 0.0 / 0.0 / 51.7
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 32.5 / 19.23 Month: 23.45 / 20.05 Week: 17.99 / 16.93 Day: 14.58 / 13.92 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 14.01 14.58 13.92 14.38 14.09 3.08 21.93 2,196 95.48 2,044 127.75 0.00 3
2 06-Apr 13.99 14.80 13.10 13.95 13.83 -0.29 21.28 3,352 145.74 2,294 143.38 0.00 3
3 02-Apr 13.94 14.20 13.10 13.99 13.87 1.82 21.34 1,182 51.39 846 52.88 0.00 1
4 01-Apr 13.85 14.10 13.00 13.74 13.75 9.92 20.96 3,425 148.91 2,809 175.56 0.00 4
5 30-Mar 15.59 15.59 12.20 12.50 12.61 -17.98 19.07 48,851 2,123.96 39,554 2,472.13 0.05 50
6 27-Mar 15.99 15.99 14.52 15.24 14.81 4.96 23.25 7,091 308.30 7,068 441.75 0.01 9
7 25-Mar 16.75 16.75 14.25 14.52 15.03 -3.90 22.15 36,672 1,594.43 25,358 1,584.88 0.04 32
8 24-Mar 16.50 16.50 14.90 15.11 15.09 -4.79 23.05 7,074 307.57 3,941 246.31 0.01 5
9 23-Mar 15.41 17.10 15.05 15.87 15.97 -0.81 24.21 5,294 230.17 4,625 289.06 0.01 6
10 20-Mar 16.44 16.44 15.25 16.00 16.01 -0.31 24.00 2,244 97.57 1,984 124.00 0.00 3
11 19-Mar 16.40 16.41 15.61 16.05 16.14 -2.73 24.48 1,701 73.96 1,662 103.88 0.00 2
12 18-Mar 16.69 16.69 16.05 16.50 16.14 0.67 25.17 810 35.22 805 50.31 0.00 1
13 17-Mar 16.69 16.69 16.01 16.39 16.28 1.11 25.00 581 25.26 443 27.69 0.00 1
14 16-Mar 16.45 16.45 15.83 16.21 16.03 0.43 24.73 430 18.70 211 13.19 0.00 0
15 13-Mar 18.30 18.30 15.60 16.14 16.49 -10.83 24.62 24,594 1,069.30 17,690 1,105.63 0.03 22
16 12-Mar 18.30 18.39 17.37 18.10 17.97 -0.06 27.61 636 27.65 438 27.38 0.00 1
17 11-Mar 18.74 18.75 17.55 18.11 18.02 4.26 27.62 3,422 148.78 2,326 145.38 0.00 3
18 10-Mar 18.49 18.49 17.12 17.37 17.52 -2.80 26.50 2,662 115.74 2,150 134.38 0.00 3
19 09-Mar 18.79 18.79 17.00 17.87 17.76 0.00 27.26 6,859 298.22 6,287 392.94 0.01 8
20 06-Mar 17.81 18.35 17.01 17.87 17.85 2.17 27.26 1,776 77.22 1,620 101.25 0.00 2
21 05-Mar 17.39 17.50 17.00 17.49 17.24 3.55 26.68 1,650 71.74 1,346 84.13 0.00 2
22 04-Mar 17.66 17.66 16.02 16.89 16.83 0.72 25.76 5,123 222.74 3,997 249.81 0.01 5
23 02-Mar 17.00 17.00 14.62 16.77 16.50 -1.64 25.58 28,946 1,258.52 24,292 1,518.25 0.04 31
24 27-Feb 17.69 17.69 17.00 17.05 17.20 -2.18 26.01 1,579 68.65 1,202 75.13 0.00 2
25 26-Feb 17.75 17.90 16.93 17.43 17.34 0.64 26.59 1,200 52.17 1,162 72.63 0.00 1
26 25-Feb 17.90 17.90 17.02 17.32 17.37 0.00 26.42 462 20.09 326 20.38 0.00 0
27 24-Feb 17.85 17.85 17.25 17.32 17.45 -2.04 26.42 2,096 91.13 2,006 125.38 0.00 3
28 23-Feb 17.88 17.99 17.30 17.68 17.62 1.32 26.97 4,730 205.65 4,526 282.88 0.01 6
29 20-Feb 17.30 18.36 17.01 17.45 17.62 -0.80 26.62 14,052 610.96 13,366 835.38 0.02 17
30 19-Feb 18.54 18.55 17.50 17.59 17.62 -3.72 26.83 4,600 200.00 3,790 236.88 0.01 5
31 18-Feb 19.00 19.40 18.00 18.27 18.71 -3.84 27.87 41,414 1,800.61 37,209 2,325.56 0.07 47
32 17-Feb 19.25 19.68 19.00 19.00 19.21 -0.37 28.00 1,680 73.04 1,346 84.13 0.00 2
33 16-Feb 19.60 19.60 19.00 19.07 19.07 1.44 29.09 776 33.74 349 21.81 0.00 0
34 13-Feb 19.05 19.40 18.71 18.80 18.97 -2.03 28.68 5,459 237.35 5,306 331.63 0.01 7
35 12-Feb 19.60 20.01 18.15 19.19 18.86 0.52 29.27 30,287 1,316.83 16,373 1,023.31 0.03 21
36 11-Feb 19.20 19.58 19.00 19.09 19.18 -0.57 29.12 3,612 157.04 3,607 225.44 0.01 5
37 10-Feb 19.50 19.70 19.00 19.20 19.25 1.59 29.29 15,150 658.70 9,382 586.38 0.02 12
38 09-Feb 19.00 19.00 18.11 18.90 18.81 -0.47 28.83 8,919 387.78 7,730 483.13 0.01 10
39 06-Feb 19.00 19.00 18.82 18.99 18.99 0.00 28.97 322 14.00 315 19.69 0.00 0
40 05-Feb 19.69 19.69 18.92 18.99 19.16 -3.56 28.97 3,447 149.87 2,393 149.56 0.00 3
41 04-Feb 19.70 19.70 19.61 19.69 19.66 2.02 30.03 412 17.91 411 25.69 0.00 1
42 03-Feb 19.26 19.99 19.25 19.30 19.34 0.26 29.44 353 15.35 352 22.00 0.00 0
43 02-Feb 19.52 19.52 19.25 19.25 19.31 -1.38 29.36 96 4.17 94 5.88 0.00 0
44 01-Feb 19.25 19.70 19.25 19.52 19.44 1.40 29.78 22 0.96 15 0.94 0.00 0
45 30-Jan 18.72 19.40 18.72 19.25 18.90 2.18 29.36 1,108 48.17 807 50.44 0.00 1
46 29-Jan 19.11 19.79 18.52 18.84 19.11 -4.32 28.74 14,800 643.48 8,033 502.06 0.02 10
47 28-Jan 19.10 19.70 18.77 19.69 18.99 2.39 30.03 4,558 198.17 4,552 284.50 0.01 6
48 27-Jan 19.70 19.70 18.33 19.23 18.87 1.58 29.33 3,796 165.04 2,362 147.63 0.00 3
49 23-Jan 20.00 20.00 18.66 18.93 19.08 -5.30 28.88 3,938 171.22 3,383 211.44 0.01 4
50 22-Jan 19.01 19.99 19.01 19.99 19.79 4.06 30.49 176 7.65 176 11.00 0.00 0
51 21-Jan 19.37 20.36 18.00 19.21 19.08 -0.36 29.30 40,675 1,768.48 24,332 1,520.75 0.05 31
52 20-Jan 20.01 20.50 18.60 19.28 19.62 -5.91 29.41 7,596 330.26 4,856 303.50 0.01 6
53 19-Jan 20.88 21.19 19.40 20.49 20.56 0.74 31.26 21,958 954.70 16,063 1,003.94 0.03 20
54 16-Jan 20.18 21.00 19.58 20.34 20.72 0.79 31.03 8,219 357.35 6,797 424.81 0.01 9
55 14-Jan 20.90 21.45 19.11 20.18 20.32 2.59 30.78 9,574 416.26 2,680 167.50 0.01 3
56 13-Jan 18.60 21.30 18.39 19.67 20.03 5.75 30.00 156,375 6,798.91 95,792 5,987.00 0.19 121
57 12-Jan 19.77 19.77 18.11 18.60 19.15 -5.92 28.37 16,133 701.43 10,371 648.19 0.02 13
58 09-Jan 21.14 21.47 19.00 19.77 20.43 0.25 30.16 35,539 1,545.17 12,878 804.88 0.03 16
59 08-Jan 20.99 20.99 19.56 19.72 19.92 -3.66 30.08 11,312 491.83 10,184 636.50 0.02 13
60 07-Jan 20.54 20.99 20.10 20.47 20.54 -0.34 31.22 6,444 280.17 5,247 327.94 0.01 7
61 06-Jan 20.69 21.39 20.50 20.54 20.75 -0.72 31.33 2,980 129.57 1,877 117.31 0.00 2
62 05-Jan 21.85 21.85 20.57 20.69 20.93 -3.41 31.56 2,265 98.48 2,027 126.69 0.00 3
63 02-Jan 21.33 22.19 20.85 21.42 21.52 2.10 32.67 9,894 430.17 6,077 379.81 0.01 8
64 01-Jan 20.30 23.50 19.62 20.98 21.58 2.09 32.00 115,750 5,032.61 81,388 5,086.75 0.18 103
65 31-Dec 20.12 20.99 20.12 20.55 20.49 0.88 31.35 3,162 137.48 2,086 130.38 0.00 3
66 30-Dec 20.69 20.69 20.06 20.37 20.37 -1.55 31.07 6,191 269.17 4,450 278.13 0.01 6
67 29-Dec 21.09 21.09 20.05 20.69 20.64 0.05 31.56 9,963 433.17 8,578 536.13 0.02 11

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