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: 34.95 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 02-Sep-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: 48.26 / 0.0 / 0.0 / 51.73
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 32.5 / 19.23 Month: 28.8 / 23.17 Week: 29.0 / 21.56 Day: 24.5 / 23.52 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 24.30 24.50 23.52 23.70 23.82 -0.34 36.15 10,143 20.87 5,674 12.33 0.01 7
2 26-Aug 24.25 24.25 23.71 23.78 23.81 -1.61 36.27 1,387 2.85 1,379 3.00 0.00 2
3 25-Aug 24.52 25.00 23.95 24.17 24.20 -1.43 36.87 17,054 35.09 13,085 28.45 0.03 17
4 22-Aug 25.00 25.00 24.50 24.52 24.62 -1.49 37.40 10,708 22.03 8,854 19.25 0.02 11
5 21-Aug 24.78 25.25 24.72 24.89 24.89 0.44 37.97 9,242 19.02 5,931 12.89 0.01 8
6 20-Aug 24.89 26.00 24.70 24.78 25.49 -0.44 37.80 44,926 92.44 11,796 25.64 0.03 15
7 19-Aug 25.25 25.25 24.65 24.89 24.96 -0.04 37.97 5,821 11.98 4,567 9.93 0.01 6
8 18-Aug 24.57 25.40 24.37 24.90 24.83 -0.32 37.98 10,542 21.69 2,908 6.32 0.01 4
9 14-Aug 25.10 25.69 24.80 24.98 25.18 1.13 38.10 13,924 28.65 8,230 17.89 0.02 10
10 13-Aug 27.50 29.00 21.56 24.70 26.53 -8.38 37.68 591,785 1,217.66 118,733 258.12 0.31 150
11 12-Aug 24.24 27.90 23.60 26.96 26.92 12.10 41.12 176,250 362.65 67,935 147.68 0.18 86
12 11-Aug 24.02 24.29 23.84 24.05 24.07 0.12 36.69 4,371 8.99 2,061 4.48 0.00 3
13 08-Aug 24.50 24.50 23.80 24.02 24.14 -0.58 36.64 7,342 15.11 3,976 8.64 0.01 5
14 07-Aug 24.05 24.83 23.85 24.16 24.16 -0.04 36.85 2,899 5.97 1,294 2.81 0.00 2
15 06-Aug 24.69 24.69 23.76 24.17 24.31 -0.49 36.87 2,056 4.23 1,154 2.51 0.00 1
16 05-Aug 24.60 24.80 23.50 24.29 24.17 -1.54 37.05 20,095 41.35 12,083 26.27 0.03 15
17 04-Aug 24.49 26.00 24.00 24.67 25.26 1.77 37.63 70,542 145.15 49,691 108.02 0.13 63
18 01-Aug 24.90 24.90 24.00 24.24 24.30 -2.65 36.98 6,216 12.79 5,856 12.73 0.01 7
19 31-Jul 24.80 24.99 24.35 24.90 24.71 0.77 37.98 9,831 20.23 4,193 9.12 0.01 5
20 30-Jul 25.05 25.09 24.32 24.71 24.80 -0.12 37.69 17,731 36.48 9,681 21.05 0.02 12
21 29-Jul 25.00 25.84 24.51 24.74 24.99 -1.28 37.74 15,262 31.40 7,024 15.27 0.02 9
22 28-Jul 25.59 28.30 24.79 25.06 26.59 -1.30 38.23 181,231 372.90 39,906 86.75 0.11 51
23 25-Jul 25.85 26.55 25.05 25.39 25.68 -1.40 38.73 18,015 37.07 12,939 28.13 0.03 16
24 24-Jul 28.26 28.28 25.52 25.75 26.81 -4.20 39.28 92,700 190.74 25,647 55.75 0.07 32
25 23-Jul 28.79 28.79 26.75 26.88 27.34 -3.41 41.00 39,338 80.94 21,354 46.42 0.06 27
26 22-Jul 25.60 28.80 24.80 27.83 26.83 10.57 42.45 685,703 1,410.91 120,710 262.41 0.32 153
27 21-Jul 25.50 25.50 24.95 25.17 25.33 -0.71 38.39 12,312 25.33 7,136 15.51 0.02 9
28 18-Jul 25.73 25.84 24.80 25.35 25.34 0.48 38.67 23,461 48.27 13,385 29.10 0.03 17
29 17-Jul 24.50 28.40 24.50 25.23 26.48 3.15 38.49 655,826 1,349.44 222,730 484.20 0.59 282
30 16-Jul 24.49 25.18 24.07 24.46 24.47 1.20 37.31 8,956 18.43 2,809 6.11 0.01 4
31 15-Jul 24.10 24.74 24.10 24.17 24.28 -0.90 36.87 4,424 9.10 1,252 2.72 0.00 2
32 14-Jul 24.79 24.79 24.02 24.39 24.34 -0.45 37.20 4,552 9.37 3,271 7.11 0.01 4
33 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
34 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
35 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
36 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
37 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
38 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
39 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
40 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
41 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
42 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
43 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
44 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
45 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
46 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
47 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
48 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
49 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
50 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
51 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
52 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
53 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
54 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
55 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
56 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
57 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
58 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
59 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
60 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
61 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
62 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
63 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
64 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
65 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
66 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
67 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

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com