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: -; Drift%: -
Industry: Capital Markets Face Value: 10; VWAP21: Low52 Price: 9.08 Barrier: 12.4; Drift%: 0.48
Basic Industry: Stockbroking & Allied Total Equity: 13,360,000 Low52 Date: 04-Mar-2025 SHP: 52.1 / 0.0 / 0.01 / 47.9
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 17.85 / 9.08 Month: 14.58 / 12.61 Week: 12.39 / 11.51 Day: 12.5 / 11.9 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 12.50 12.50 11.90 12.46 12.00 3.57 16.65 882 2.41 0 0.00 0.00 1
2 26-Aug 12.62 12.62 12.01 12.03 12.14 -4.22 16.07 3,451 9.43 0 0.00 0.00 5
3 25-Aug 12.60 13.29 12.56 12.56 12.59 -2.26 16.78 7,032 19.21 0 0.00 0.00 11
4 22-Aug 12.45 12.85 11.78 12.85 12.74 4.98 17.17 10,441 28.53 0 0.00 0.00 16
5 21-Aug 11.92 12.33 11.92 12.24 11.96 2.68 16.35 2,433 6.65 0 0.00 0.00 4
6 20-Aug 11.93 11.97 11.56 11.92 11.94 3.29 15.93 2,992 8.17 0 0.00 0.00 5
7 19-Aug 11.95 11.95 11.25 11.54 11.60 0.44 15.42 3,257 8.90 0 0.00 0.00 5
8 18-Aug 12.18 12.18 11.25 11.49 11.80 -1.54 15.35 1,873 5.12 0 0.00 0.00 3
9 14-Aug 12.10 12.29 11.51 11.67 11.81 -3.55 15.59 9,744 26.62 0 0.00 0.00 15
10 13-Aug 12.07 12.13 11.65 12.10 11.85 -0.25 16.17 920 2.51 0 0.00 0.00 1
11 12-Aug 12.24 12.24 11.62 12.13 11.95 2.71 16.21 2,013 5.50 0 0.00 0.00 3
12 11-Aug 11.92 12.39 11.51 11.81 12.08 -1.34 15.78 4,053 11.07 0 0.00 0.00 6
13 08-Aug 12.06 12.20 11.72 11.97 12.04 -0.25 15.99 3,426 9.36 0 0.00 0.00 5
14 07-Aug 12.40 12.40 12.00 12.00 12.14 -4.99 16.00 3,095 8.46 0 0.00 0.00 5
15 06-Aug 13.10 13.10 12.20 12.63 12.39 -0.39 16.87 4,253 11.62 0 0.00 0.00 7
16 05-Aug 13.20 13.20 12.64 12.68 12.73 -0.39 16.94 2,993 8.18 0 0.00 0.00 5
17 04-Aug 13.05 13.49 12.73 12.73 12.79 -5.07 17.01 14,043 38.37 0 0.00 0.00 22
18 01-Aug 13.40 14.14 13.40 13.41 13.44 -2.54 17.92 365 1.00 0 0.00 0.00 1
19 31-Jul 13.95 13.95 13.28 13.76 13.73 0.51 18.38 2,965 8.10 0 0.00 0.00 5
20 30-Jul 13.10 13.99 13.10 13.69 13.59 2.70 18.29 4,433 12.11 0 0.00 0.00 7
21 29-Jul 13.73 14.30 13.30 13.33 13.88 -2.91 17.81 17,339 47.37 0 0.00 0.00 27
22 28-Jul 14.10 14.20 13.35 13.73 13.61 -2.14 18.34 2,365 6.46 0 0.00 0.00 4
23 25-Jul 13.11 14.25 13.11 14.03 13.90 3.24 18.74 9,375 25.61 0 0.00 0.00 15
24 24-Jul 13.63 13.93 13.21 13.59 13.31 -0.29 18.16 4,397 12.01 0 0.00 0.00 7
25 23-Jul 13.26 13.80 12.80 13.63 13.61 3.65 18.21 12,472 34.08 0 0.00 0.00 19
26 22-Jul 13.32 13.42 12.61 13.15 13.00 -0.83 17.57 7,502 20.50 0 0.00 0.00 12
27 21-Jul 13.20 13.77 13.11 13.26 13.28 -2.07 17.72 8,335 22.77 0 0.00 0.00 13
28 18-Jul 13.89 13.89 13.45 13.54 13.56 -3.35 18.09 3,863 10.55 0 0.00 0.00 6
29 17-Jul 13.99 14.40 13.29 14.01 13.66 0.14 18.72 9,988 27.29 0 0.00 0.00 16
30 16-Jul 13.70 14.09 12.80 13.99 13.86 4.25 18.69 6,757 18.46 0 0.00 0.00 11
31 15-Jul 13.73 13.73 13.24 13.42 13.42 -0.74 17.93 3,063 8.37 0 0.00 0.00 5
32 14-Jul 13.80 14.05 13.20 13.52 13.43 -2.73 18.06 12,608 34.45 0 0.00 0.00 20
33 11-Jul 14.14 14.14 13.60 13.90 13.68 1.46 18.57 2,188 5.98 0 0.00 0.00 3
34 10-Jul 13.50 14.10 13.50 13.70 13.88 0.00 18.30 2,919 7.98 0 0.00 0.00 5
35 09-Jul 14.47 14.47 13.47 13.70 13.69 -3.39 18.30 6,098 16.66 0 0.00 0.00 10
36 08-Jul 14.49 14.50 13.51 14.18 14.03 -0.21 18.94 2,172 5.93 0 0.00 0.00 3
37 07-Jul 13.67 14.58 13.41 14.21 13.74 1.50 18.98 6,262 17.11 0 0.00 0.00 10
38 04-Jul 14.25 14.25 13.65 14.00 13.90 0.94 18.00 6,396 17.48 0 0.00 0.00 10
39 03-Jul 14.35 14.35 13.70 13.87 14.05 -2.46 18.53 4,714 12.88 0 0.00 0.00 7
40 02-Jul 14.05 14.25 13.71 14.22 14.05 1.79 19.00 5,564 15.20 0 0.00 0.00 9
41 01-Jul 13.43 14.10 13.00 13.97 13.98 4.02 18.66 19,374 52.93 0 0.00 0.00 30
42 30-Jun 13.54 13.84 13.20 13.43 13.57 -0.81 17.94 12,595 34.41 0 0.00 0.00 20
43 27-Jun 13.20 14.20 13.20 13.54 13.77 -2.38 18.09 23,744 64.87 0 0.00 0.00 37
44 26-Jun 14.04 14.43 13.57 13.87 13.77 -2.94 18.53 17,423 47.60 0 0.00 0.00 27
45 25-Jun 14.29 15.80 14.29 14.29 14.48 -5.05 19.09 200,144 546.84 48,182 48,182.00 0.07 75
46 24-Jun 15.20 15.40 15.05 15.05 15.17 -5.05 20.11 27,424 74.93 18,520 18,520.00 0.03 29
47 23-Jun 17.00 17.00 15.85 15.85 16.15 -5.03 21.18 84,661 231.31 64,251 64,251.00 0.10 100
48 20-Jun 16.59 16.69 16.10 16.69 16.56 9.95 22.30 263,722 720.55 145,437 145,437.00 0.24 227
49 19-Jun 14.78 15.18 14.16 15.18 14.98 10.00 20.28 224,401 613.12 76,777 76,777.00 0.12 120
50 18-Jun 12.82 13.80 11.60 13.80 12.98 9.96 18.44 39,545 108.05 24,497 24,497.00 0.03 38
51 17-Jun 12.40 12.89 12.40 12.55 12.64 -0.32 16.77 7,626 20.84 3,943 3,943.00 0.00 6
52 16-Jun 12.52 12.98 12.31 12.59 12.53 -1.56 16.82 3,686 10.07 2,508 2,508.00 0.00 4
53 13-Jun 13.44 13.44 12.23 12.79 12.98 -2.96 17.09 18,512 50.58 6,614 6,614.00 0.01 10
54 12-Jun 13.00 13.37 12.20 13.18 13.03 2.65 17.61 23,940 65.41 17,243 17,243.00 0.02 27
55 11-Jun 12.58 13.40 12.26 12.84 12.90 4.82 17.15 21,983 60.06 15,613 15,613.00 0.02 24
56 10-Jun 12.79 12.79 12.21 12.25 12.42 -2.08 16.37 6,234 17.03 5,890 5,890.00 0.01 9
57 09-Jun 12.69 13.00 11.62 12.51 12.45 -1.42 16.71 37,696 102.99 18,792 18,792.00 0.02 29
58 06-Jun 13.20 14.01 12.28 12.69 13.06 -0.39 16.95 108,154 295.50 52,685 52,685.00 0.07 82
59 05-Jun 11.78 12.78 11.66 12.74 12.56 9.64 17.02 67,109 183.36 36,021 36,021.00 0.05 56
60 04-Jun 10.79 11.88 10.71 11.62 11.55 7.59 15.52 24,987 68.27 15,847 15,847.00 0.02 25
61 03-Jun 11.06 11.40 10.66 10.80 10.91 -2.35 14.43 6,766 18.49 6,081 6,081.00 0.01 10
62 02-Jun 11.57 11.70 10.83 11.06 11.13 -3.66 14.78 18,209 49.75 12,538 12,538.00 0.01 20
63 30-May 11.67 11.69 11.30 11.48 11.53 0.35 15.34 17,160 46.89 16,305 16,305.00 0.02 25
64 29-May 11.75 11.75 11.11 11.44 11.48 1.60 15.28 16,411 44.84 11,738 11,738.00 0.01 18
65 28-May 11.74 11.74 11.26 11.26 11.36 -1.05 15.04 2,141 5.85 1,300 1,300.00 0.00 2
66 27-May 11.64 11.95 11.24 11.38 11.49 1.16 15.20 13,631 37.24 9,546 9,546.00 0.01 15
67 26-May 11.75 12.13 11.05 11.25 11.33 -2.93 15.03 13,698 37.43 7,871 7,871.00 0.01 12

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