Stockint.com

Loading a wholistic market research tool


Stock History for: NAHARCAP, Nahar Capital and Financial Services Limited, INE049I01012, Listing: 11-Mar-2008

Macro-sector: Financial Services Band: 20 High52 Price: 383.5 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 27-Nov-2024 Bumper: 333.35; Drift%: -4.24
Industry: Finance Face Value: 5; VWAP21: Low52 Price: 215.0 Barrier: -; Drift%: -
Basic Industry: Investment Company Total Equity: 16,746,167 Low52 Date: 07-Apr-2025 SHP: 71.65 / 0.32 / 0.37 / 27.68
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 330.3 / 215.1 Month: 305.0 / 241.25 Week: 354.25 / 313.9 Day: 329.95 / 316.3 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 321.00 329.95 316.30 319.80 319.00 -0.99 535.54 6,426 5.15 0 0.00 0.00 14
2 10-Jul 318.55 325.00 318.05 323.00 320.04 1.40 540.00 5,954 4.77 0 0.00 0.00 13
3 09-Jul 323.65 323.65 316.00 318.55 319.31 -1.58 533.45 14,197 11.38 0 0.00 0.00 31
4 08-Jul 325.00 325.00 321.00 323.65 323.27 1.59 541.99 1,792 1.44 0 0.00 0.00 4
5 07-Jul 321.00 324.65 318.00 318.60 319.50 -1.70 533.53 1,634 1.31 0 0.00 0.00 4
6 04-Jul 320.00 325.00 320.00 324.10 322.84 1.03 542.74 3,449 2.77 0 0.00 0.00 7
7 03-Jul 330.00 330.00 313.90 320.80 318.62 -2.91 537.22 13,031 10.45 0 0.00 0.00 28
8 02-Jul 337.70 341.10 327.35 330.40 335.81 -1.94 553.29 9,841 7.89 4,816 4,816.00 0.16 10
9 01-Jul 340.00 354.25 333.35 336.95 345.52 -1.07 564.26 14,038 11.26 6,821 6,821.00 0.24 15
10 30-Jun 334.90 348.00 326.10 340.60 339.12 2.73 570.37 15,354 12.31 7,941 7,941.00 0.27 17
11 27-Jun 332.75 338.00 323.95 331.55 329.24 0.55 555.22 21,658 17.37 13,404 13,404.00 0.44 29
12 26-Jun 334.70 334.70 325.00 329.75 327.67 0.56 552.20 6,381 5.12 3,480 3,480.00 0.11 8
13 25-Jun 330.00 332.00 318.90 327.90 326.76 1.44 549.11 4,154 3.33 2,209 2,209.00 0.07 5
14 24-Jun 324.00 330.50 322.00 323.25 325.42 0.69 541.32 8,742 7.01 5,355 5,355.00 0.17 12
15 23-Jun 324.75 326.50 309.00 321.05 318.71 0.53 537.64 11,494 9.22 4,447 4,447.00 0.14 10
16 20-Jun 321.70 327.60 312.50 319.35 320.51 -0.27 534.79 13,490 10.82 4,514 4,514.00 0.14 10
17 19-Jun 330.05 332.05 317.75 320.20 322.76 -1.88 536.21 19,856 15.92 11,894 11,894.00 0.38 26
18 18-Jun 321.75 336.20 321.75 326.35 328.70 0.42 546.51 8,141 6.53 3,408 3,408.00 0.11 7
19 17-Jun 344.25 344.25 321.65 325.00 335.17 -4.36 544.00 13,558 10.87 7,170 7,170.00 0.24 15
20 16-Jun 332.00 342.15 328.75 339.80 336.79 1.48 569.03 35,355 28.35 22,057 22,057.00 0.74 48
21 13-Jun 336.00 338.40 325.05 334.85 333.49 -1.43 560.75 19,894 15.95 7,209 7,209.00 0.24 16
22 12-Jun 357.95 357.95 336.25 339.70 343.71 -2.40 568.87 22,751 18.24 13,641 13,641.00 0.47 29
23 11-Jun 346.70 353.95 341.55 348.05 346.49 0.32 582.85 33,171 26.60 17,634 17,634.00 0.61 38
24 10-Jun 319.00 376.65 319.00 346.95 362.16 10.53 581.01 431,311 345.88 100,496 100,496.00 3.64 217
25 09-Jun 299.20 317.95 299.20 313.90 313.31 3.34 525.66 19,021 15.25 13,550 13,550.00 0.42 29
26 06-Jun 299.00 306.65 290.35 303.75 301.33 1.78 508.66 22,363 17.93 16,321 16,321.00 0.49 35
27 05-Jun 294.20 302.00 294.20 298.45 297.02 2.58 499.79 19,714 15.81 16,062 16,062.00 0.48 35
28 04-Jun 292.20 296.90 290.00 290.95 292.93 0.41 487.23 7,971 6.39 5,728 5,728.00 0.17 12
29 03-Jun 299.50 299.50 288.00 289.75 293.82 -2.56 485.22 7,705 6.18 6,142 6,142.00 0.18 13
30 02-Jun 289.00 299.00 287.70 297.35 294.42 3.23 497.95 13,451 10.79 8,371 8,371.00 0.25 18
31 30-May 290.20 294.45 286.00 288.05 289.15 -1.77 482.37 7,968 6.39 3,941 3,941.00 0.11 9
32 29-May 305.00 305.00 290.35 293.25 296.74 -1.03 491.08 26,888 21.56 15,444 15,444.00 0.46 33
33 28-May 297.35 303.15 293.80 296.30 299.44 0.56 496.19 29,125 23.36 19,378 19,378.00 0.58 42
34 27-May 291.35 303.00 290.40 294.65 297.28 0.14 493.43 50,770 40.71 23,824 23,824.00 0.71 51
35 26-May 290.00 301.80 288.05 294.25 294.97 2.85 492.76 47,760 38.30 26,590 26,590.00 0.78 57
36 23-May 288.90 297.95 282.20 286.10 291.07 1.10 479.11 21,788 17.47 12,281 12,281.00 0.36 26
37 22-May 271.60 297.50 268.60 283.00 285.97 5.01 473.00 33,890 27.18 15,407 15,407.00 0.44 33
38 21-May 272.50 274.00 266.90 269.50 270.11 0.37 451.31 2,250 1.80 1,659 1,659.00 0.04 4
39 20-May 283.00 283.00 267.50 268.50 272.89 -3.71 449.63 5,631 4.52 2,899 2,899.00 0.08 6
40 19-May 271.30 284.00 271.30 278.85 279.95 2.27 466.97 11,881 9.53 6,116 6,116.00 0.17 13
41 16-May 264.05 277.00 264.05 272.65 274.09 0.78 456.58 7,903 6.34 4,931 4,931.00 0.14 11
42 15-May 284.50 289.90 269.10 270.55 279.85 -2.82 453.07 14,510 11.64 9,867 9,867.00 0.28 21
43 14-May 262.10 285.00 258.00 278.40 273.35 7.84 466.21 22,342 17.92 13,614 13,614.00 0.37 29
44 13-May 258.95 263.95 255.25 258.15 259.11 1.35 432.30 10,011 8.03 4,206 4,206.00 0.11 9
45 12-May 259.00 266.65 251.20 254.70 258.20 4.41 426.52 13,951 11.19 4,529 4,529.00 0.12 10
46 09-May 243.00 249.40 242.00 243.95 245.79 -1.53 408.52 4,877 3.91 3,335 3,335.00 0.08 7
47 08-May 248.25 266.90 243.80 247.75 258.20 1.81 414.89 21,858 17.53 6,115 6,115.00 0.16 13
48 07-May 246.95 248.45 242.50 243.35 244.79 0.60 407.52 2,982 2.39 1,501 1,501.00 0.04 3
49 06-May 260.15 260.80 241.25 241.90 247.57 -3.95 405.09 4,079 3.27 2,464 2,464.00 0.06 5
50 05-May 247.05 258.45 247.05 251.85 253.48 0.80 421.75 3,362 2.70 1,818 1,818.00 0.05 4
51 02-May 253.80 259.90 248.10 249.85 253.05 -0.39 418.40 1,797 1.44 1,069 1,069.00 0.03 2
52 30-Apr 263.69 263.69 249.10 250.82 253.63 -2.71 420.03 2,722 2.18 1,805 1,805.00 0.05 4
53 29-Apr 265.17 266.41 257.00 257.81 259.33 -0.62 431.73 4,131 3.31 2,796 2,796.00 0.07 6
54 28-Apr 259.29 267.00 258.00 259.43 261.18 -0.02 434.45 4,090 3.28 2,618 2,618.00 0.07 6
55 25-Apr 269.12 271.44 255.90 259.49 262.10 -3.69 434.55 4,162 3.34 2,018 2,018.00 0.05 4
56 24-Apr 272.00 279.00 266.81 269.44 273.00 -0.02 451.21 7,558 6.06 3,625 3,625.00 0.00 8
57 23-Apr 275.00 277.08 265.22 269.50 271.23 -1.33 451.31 8,136 6.52 5,676 5,676.00 0.15 12
58 22-Apr 270.99 275.75 268.39 273.13 273.24 0.09 457.39 6,173 4.95 4,418 4,418.00 0.12 10
59 21-Apr 262.02 280.00 262.02 272.88 272.41 2.82 456.97 22,451 18.00 11,922 11,922.00 0.32 26
60 17-Apr 264.00 269.38 254.50 265.39 263.36 2.69 444.43 9,242 7.41 5,908 5,908.00 0.16 13
61 16-Apr 238.01 268.85 237.73 258.45 257.10 9.45 432.80 51,734 41.49 18,011 18,011.00 0.46 39
62 15-Apr 237.32 240.04 234.30 236.14 237.57 3.00 395.44 2,017 1.62 1,241 1,241.00 0.03 3
63 11-Apr 239.36 239.36 228.10 229.27 232.59 0.53 383.94 1,246 1.00 783 783.00 0.02 2
64 09-Apr 233.17 236.00 225.10 228.07 230.79 -1.10 381.93 2,416 1.94 1,309 1,309.00 0.03 3
65 08-Apr 238.00 238.00 226.95 230.60 231.07 2.58 386.17 1,920 1.54 1,018 1,018.00 0.02 2
66 07-Apr 215.00 231.00 215.00 224.81 223.53 -4.80 376.47 5,174 4.15 3,038 3,038.00 0.07 7
67 04-Apr 240.27 246.99 234.03 236.14 239.37 -3.72 395.44 5,947 4.77 3,348 3,348.00 0.08 7

Similar Stocks: RELIGARE    ABCAPITAL    LTF    TATAINVEST    3PLAND    BLBLIMITED    BLUECHIP    CONSOFINVT    DCMFINSERV    DHUNINV    GKWLIMITED    HEXATRADEX    JPOLYINVST    JSWHL    KICL    LFIC    MAHSCOOTER    MASKINVEST    NAGREEKCAP    NAHARCAP    NSIL    OSWALGREEN    PARASPETRO    PNBGILTS    SCILAL    SILINV    STEL    SUMMITSEC    SUNDARMHLD    TVSHLTD    VHL    VLSFINANCE    WELINV    WILLAMAGOR    CHOLAHLDNG