Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ONELIFECAP, Onelife Capital Advisors Limited, INE912L01015, Listing: 17-Oct-2011

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 10 High52 Price: 21.68 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 19-Sep-2024 Bumper: 13.0; Drift%: 6.47
Industry: Capital Markets Face Value: 10; VWAP21: Low52 Price: 9.08 Barrier: -; Drift%: -
Basic Industry: Stockbroking & Allied Total Equity: 13,360,000 Low52 Date: 04-Mar-2025 SHP: 52.1 / 0.0 / 0.01 / 47.89
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 17.85 / 9.08 Month: 12.13 / 9.86 Week: 14.35 / 13.0 Day: 14.14 / 13.6 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 14.14 14.14 13.60 13.90 13.68 1.46 18.57 2,188 3.04 0 0.00 0.00 3
2 10-Jul 13.50 14.10 13.50 13.70 13.88 0.00 18.30 2,919 4.06 0 0.00 0.00 5
3 09-Jul 14.47 14.47 13.47 13.70 13.69 -3.39 18.30 6,098 8.48 0 0.00 0.00 10
4 08-Jul 14.49 14.50 13.51 14.18 14.03 -0.21 18.94 2,172 3.02 0 0.00 0.00 3
5 07-Jul 13.67 14.58 13.41 14.21 13.74 1.50 18.98 6,262 8.71 0 0.00 0.00 10
6 04-Jul 14.25 14.25 13.65 14.00 13.90 0.94 18.00 6,396 8.90 0 0.00 0.00 10
7 03-Jul 14.35 14.35 13.70 13.87 14.05 -2.46 18.53 4,714 6.56 0 0.00 0.00 7
8 02-Jul 14.05 14.25 13.71 14.22 14.05 1.79 19.00 5,564 7.74 0 0.00 0.00 9
9 01-Jul 13.43 14.10 13.00 13.97 13.98 4.02 18.66 19,374 26.95 0 0.00 0.00 30
10 30-Jun 13.54 13.84 13.20 13.43 13.57 -0.81 17.94 12,595 17.52 0 0.00 0.00 20
11 27-Jun 13.20 14.20 13.20 13.54 13.77 -2.38 18.09 23,744 33.02 0 0.00 0.00 37
12 26-Jun 14.04 14.43 13.57 13.87 13.77 -2.94 18.53 17,423 24.23 0 0.00 0.00 27
13 25-Jun 14.29 15.80 14.29 14.29 14.48 -5.05 19.09 200,144 278.36 48,182 48,182.00 0.07 75
14 24-Jun 15.20 15.40 15.05 15.05 15.17 -5.05 20.11 27,424 38.14 18,520 18,520.00 0.03 29
15 23-Jun 17.00 17.00 15.85 15.85 16.15 -5.03 21.18 84,661 117.75 64,251 64,251.00 0.10 100
16 20-Jun 16.59 16.69 16.10 16.69 16.56 9.95 22.30 263,722 366.79 145,437 145,437.00 0.24 227
17 19-Jun 14.78 15.18 14.16 15.18 14.98 10.00 20.28 224,401 312.10 76,777 76,777.00 0.12 120
18 18-Jun 12.82 13.80 11.60 13.80 12.98 9.96 18.44 39,545 55.00 24,497 24,497.00 0.03 38
19 17-Jun 12.40 12.89 12.40 12.55 12.64 -0.32 16.77 7,626 10.61 3,943 3,943.00 0.00 6
20 16-Jun 12.52 12.98 12.31 12.59 12.53 -1.56 16.82 3,686 5.13 2,508 2,508.00 0.00 4
21 13-Jun 13.44 13.44 12.23 12.79 12.98 -2.96 17.09 18,512 25.75 6,614 6,614.00 0.01 10
22 12-Jun 13.00 13.37 12.20 13.18 13.03 2.65 17.61 23,940 33.30 17,243 17,243.00 0.02 27
23 11-Jun 12.58 13.40 12.26 12.84 12.90 4.82 17.15 21,983 30.57 15,613 15,613.00 0.02 24
24 10-Jun 12.79 12.79 12.21 12.25 12.42 -2.08 16.37 6,234 8.67 5,890 5,890.00 0.01 9
25 09-Jun 12.69 13.00 11.62 12.51 12.45 -1.42 16.71 37,696 52.43 18,792 18,792.00 0.02 29
26 06-Jun 13.20 14.01 12.28 12.69 13.06 -0.39 16.95 108,154 150.42 52,685 52,685.00 0.07 82
27 05-Jun 11.78 12.78 11.66 12.74 12.56 9.64 17.02 67,109 93.34 36,021 36,021.00 0.05 56
28 04-Jun 10.79 11.88 10.71 11.62 11.55 7.59 15.52 24,987 34.75 15,847 15,847.00 0.02 25
29 03-Jun 11.06 11.40 10.66 10.80 10.91 -2.35 14.43 6,766 9.41 6,081 6,081.00 0.01 10
30 02-Jun 11.57 11.70 10.83 11.06 11.13 -3.66 14.78 18,209 25.33 12,538 12,538.00 0.01 20
31 30-May 11.67 11.69 11.30 11.48 11.53 0.35 15.34 17,160 23.87 16,305 16,305.00 0.02 25
32 29-May 11.75 11.75 11.11 11.44 11.48 1.60 15.28 16,411 22.82 11,738 11,738.00 0.01 18
33 28-May 11.74 11.74 11.26 11.26 11.36 -1.05 15.04 2,141 2.98 1,300 1,300.00 0.00 2
34 27-May 11.64 11.95 11.24 11.38 11.49 1.16 15.20 13,631 18.96 9,546 9,546.00 0.01 15
35 26-May 11.75 12.13 11.05 11.25 11.33 -2.93 15.03 13,698 19.05 7,871 7,871.00 0.01 12
36 23-May 11.85 11.85 11.25 11.59 11.55 -2.19 15.48 8,846 12.30 0 0.00 0.00 14
37 22-May 11.98 11.98 11.25 11.85 11.90 2.33 15.83 3,651 5.08 0 0.00 0.00 6
38 21-May 11.63 11.75 10.85 11.58 11.54 1.31 15.47 18,362 25.54 0 0.00 0.00 29
39 20-May 11.49 11.49 11.07 11.43 11.40 1.15 15.27 2,062 2.87 0 0.00 0.00 3
40 19-May 10.95 11.40 10.62 11.30 11.08 3.76 15.10 3,382 4.70 0 0.00 0.00 5
41 16-May 10.99 10.99 10.60 10.89 10.86 -0.91 14.55 4,883 6.79 0 0.00 0.00 8
42 15-May 10.79 11.00 10.40 10.99 10.83 1.85 14.68 8,062 11.21 0 0.00 0.00 13
43 14-May 10.35 10.80 10.35 10.79 10.80 0.47 14.42 964 1.34 0 0.00 0.00 2
44 13-May 10.95 10.95 10.10 10.74 10.79 1.70 14.35 1,685 2.34 0 0.00 0.00 3
45 12-May 9.93 10.56 9.86 10.56 10.35 4.97 14.11 6,175 8.59 0 0.00 0.00 10
46 09-May 10.41 10.46 10.00 10.06 10.09 -3.82 13.44 5,891 8.19 0 0.00 0.00 9
47 08-May 10.75 11.05 10.37 10.46 10.78 -2.70 13.97 2,725 3.79 0 0.00 0.00 4
48 07-May 10.42 10.90 10.42 10.75 10.83 -1.38 14.36 1,999 2.78 0 0.00 0.00 3
49 06-May 10.92 11.14 10.88 10.90 10.92 -0.18 14.56 9,442 13.13 0 0.00 0.00 15
50 05-May 10.50 10.99 9.94 10.92 10.74 4.30 14.59 17,211 23.94 0 0.00 0.00 27
51 02-May 10.49 10.50 10.07 10.47 10.36 -0.19 13.99 1,708 2.38 0 0.00 0.00 3
52 30-Apr 10.65 10.65 10.15 10.49 10.45 -1.50 14.01 1,901 2.64 0 0.00 0.00 3
53 29-Apr 10.54 10.98 10.37 10.65 10.57 -2.47 14.23 18,174 25.28 0 0.00 0.00 28
54 28-Apr 10.69 10.99 10.55 10.92 10.83 2.15 14.59 1,681 2.34 0 0.00 0.00 3
55 25-Apr 11.64 11.64 10.69 10.69 10.92 -5.06 14.28 10,992 15.29 0 0.00 0.00 17
56 24-Apr 11.46 11.53 11.14 11.26 11.28 -0.35 15.04 8,798 12.24 0 0.00 0.00 14
57 23-Apr 11.14 11.44 10.85 11.30 11.19 1.44 15.10 2,371 3.30 0 0.00 0.00 4
58 22-Apr 11.57 11.73 11.13 11.14 11.24 -0.36 14.88 12,052 16.76 0 0.00 0.00 19
59 21-Apr 11.70 11.70 11.05 11.18 11.23 -3.87 14.94 7,607 10.58 0 0.00 0.00 12
60 17-Apr 11.45 11.99 11.45 11.63 11.82 1.57 15.54 2,560 3.56 0 0.00 0.00 4
61 16-Apr 11.59 11.85 11.45 11.45 11.59 1.33 15.30 2,838 3.95 0 0.00 0.00 4
62 15-Apr 10.96 11.49 10.96 11.30 11.43 3.10 15.10 6,119 8.51 0 0.00 0.00 10
63 11-Apr 10.88 10.96 10.30 10.96 10.94 4.98 14.64 22,250 30.95 0 0.00 0.00 35
64 09-Apr 11.16 11.21 10.27 10.44 10.85 -2.25 13.95 4,874 6.78 0 0.00 0.00 8
65 08-Apr 10.20 10.68 10.20 10.68 10.29 4.71 14.27 718 1.00 0 0.00 0.00 1
66 07-Apr 10.20 10.20 10.20 10.20 10.20 -5.03 13.63 8,152 11.34 0 0.00 0.00 13
67 04-Apr 10.78 10.81 10.74 10.74 10.78 4.07 14.35 8,462 11.77 0 0.00 0.00 13

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