Stockint.com

Loading a wholistic market research tool


Research

Stock History for: PRUDENT, Prudent Corporate Advisory Services Limited, INE00F201020, Listing: 20-May-2022

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 3,098.0 Mkt_Cap Category: Micro-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 31-Jul-2025 Bumper: -; Drift%: -
Industry: Capital Markets Face Value: 5; VWAP21: 2,236.05 Low52 Price: 1,750.05 Barrier: 2,276.9; Drift%: -1.13
Basic Industry: Financial Products Distributor Total Equity: 41,406,680 Low52 Date: 07-Apr-2025 SHP: 55.31 / 16.32 / 22.13 / 6.23
Q M W D
Trend Indicator
SiS14: 78
High/Low Price Quarter: 2,898.0 / 1,570.0 Month: 2,759.0 / 2,433.2 Week: 2,606.3 / 2,335.6 Day: 2,273.5 / 2,215.6 Sis67: 90
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 2,239.50 2,273.50 2,215.60 2,251.50 2,252.04 0.25 9,322.71 16,244 2.95 8,632 3.91 1.94 33
2 06-Apr 2,218.30 2,262.00 2,211.00 2,245.80 2,244.52 0.29 9,299.11 18,362 3.34 9,717 4.40 2.18 38
3 02-Apr 2,226.10 2,250.00 2,173.70 2,239.40 2,208.23 -1.03 9,272.61 13,032 2.37 6,546 2.96 1.45 25
4 01-Apr 2,225.00 2,276.90 2,225.00 2,262.70 2,252.24 4.03 9,369.09 23,415 4.25 11,234 5.08 2.53 44
5 30-Mar 2,186.00 2,225.20 2,150.00 2,175.00 2,185.07 -1.81 9,005.00 21,477 3.90 12,908 5.84 2.82 50
6 27-Mar 2,295.00 2,315.00 2,194.80 2,215.10 2,235.28 -4.75 9,171.99 40,018 7.27 24,348 11.02 5.44 94
7 25-Mar 2,232.00 2,352.90 2,219.00 2,325.60 2,280.87 4.28 9,629.54 47,022 8.54 33,924 15.35 7.74 132
8 24-Mar 2,186.00 2,257.30 2,186.00 2,230.10 2,216.23 3.14 9,234.10 87,814 15.96 63,914 28.92 14.16 248
9 23-Mar 2,234.00 2,234.00 2,150.00 2,162.20 2,177.01 -3.33 8,952.95 16,775 3.05 8,904 4.03 1.94 35
10 20-Mar 2,272.30 2,310.00 2,220.00 2,236.60 2,262.39 -1.57 9,261.02 10,293 1.87 4,113 1.86 0.93 16
11 19-Mar 2,329.90 2,333.60 2,228.10 2,272.30 2,268.99 -3.65 9,408.84 38,174 6.94 26,121 11.82 5.93 101
12 18-Mar 2,294.00 2,377.90 2,273.60 2,358.30 2,342.17 3.46 9,764.94 45,193 8.21 35,721 16.16 8.37 138
13 17-Mar 2,212.50 2,300.00 2,200.90 2,279.40 2,254.21 3.42 9,438.24 22,235 4.04 11,845 5.36 2.67 46
14 16-Mar 2,234.90 2,256.00 2,164.60 2,204.00 2,203.21 -1.12 9,126.00 42,394 7.70 25,273 11.44 5.57 98
15 13-Mar 2,235.00 2,261.90 2,215.40 2,228.90 2,238.33 -1.94 9,229.13 37,563 6.83 26,683 12.07 5.97 103
16 12-Mar 2,199.00 2,310.00 2,198.00 2,273.00 2,271.92 1.71 9,411.00 30,383 5.52 16,864 7.63 3.83 65
17 11-Mar 2,244.80 2,280.00 2,198.90 2,234.70 2,226.26 0.63 9,253.15 25,148 4.57 14,273 6.46 3.18 55
18 10-Mar 2,213.70 2,267.30 2,161.70 2,220.80 2,214.93 1.82 9,195.60 43,925 7.98 24,806 11.22 5.49 96
19 09-Mar 2,152.00 2,198.00 2,121.00 2,181.10 2,163.35 -2.64 9,031.21 31,129 5.66 17,028 7.70 3.68 66
20 06-Mar 2,232.40 2,262.90 2,221.20 2,240.20 2,241.43 0.35 9,275.92 15,950 2.90 10,787 4.88 2.42 42
21 05-Mar 2,234.60 2,275.10 2,198.00 2,232.40 2,218.33 -0.11 9,243.63 59,862 10.88 38,785 17.55 8.60 150
22 04-Mar 2,239.90 2,289.00 2,208.10 2,234.80 2,242.82 -2.91 9,253.56 30,235 5.49 17,282 7.82 3.88 67
23 02-Mar 2,299.90 2,359.10 2,159.30 2,301.80 2,306.70 -2.05 9,530.99 43,906 7.98 18,725 8.47 4.32 73
24 27-Feb 2,451.30 2,465.00 2,335.60 2,349.90 2,373.29 -4.82 9,730.16 48,715 8.85 28,352 12.83 6.73 110
25 26-Feb 2,521.60 2,543.50 2,438.40 2,469.00 2,451.68 -2.78 10,223.00 80,399 14.61 67,745 30.65 16.61 263
26 25-Feb 2,573.90 2,574.00 2,494.20 2,539.70 2,539.69 0.02 10,516.05 39,346 7.15 31,557 14.28 8.01 122
27 24-Feb 2,551.70 2,606.30 2,520.30 2,539.10 2,558.51 -0.70 10,513.57 15,064 2.74 8,132 3.68 2.08 32
28 23-Feb 2,594.00 2,594.00 2,535.40 2,557.00 2,560.39 -1.48 10,587.00 13,207 2.40 7,494 3.39 1.92 29
29 20-Feb 2,560.20 2,605.00 2,515.10 2,595.50 2,572.86 1.02 10,747.10 26,239 4.77 12,521 5.67 3.22 49
30 19-Feb 2,657.40 2,666.50 2,552.00 2,569.40 2,588.19 -3.31 10,639.03 15,912 2.89 9,582 4.34 2.48 37
31 18-Feb 2,605.00 2,665.00 2,592.10 2,657.40 2,637.66 1.20 11,003.41 9,769 1.78 4,807 2.18 1.27 19
32 17-Feb 2,571.90 2,647.30 2,550.00 2,626.00 2,614.41 0.68 10,873.00 11,161 2.03 5,287 2.39 1.38 20
33 16-Feb 2,645.00 2,645.00 2,570.00 2,608.20 2,608.61 -0.81 10,799.69 44,683 8.12 41,910 18.96 10.93 162
34 13-Feb 2,650.10 2,654.10 2,613.70 2,629.60 2,634.47 -1.32 10,888.30 5,502 1.00 2,209 1.00 0.58 9
35 12-Feb 2,762.50 2,762.50 2,637.20 2,664.80 2,675.97 -3.06 11,034.05 45,341 8.24 26,599 12.04 7.12 103
36 11-Feb 2,710.40 2,771.10 2,700.60 2,748.80 2,753.76 1.42 11,381.87 28,204 5.13 12,834 5.81 3.53 50
37 10-Feb 2,590.00 2,727.60 2,538.90 2,710.20 2,668.35 4.91 11,222.04 51,222 9.31 29,678 13.43 7.92 115
38 09-Feb 2,579.50 2,597.60 2,544.10 2,583.40 2,560.80 0.38 10,697.00 52,086 9.47 42,934 19.43 10.99 166
39 06-Feb 2,558.20 2,610.00 2,520.10 2,573.50 2,580.50 1.70 10,656.01 125,110 22.73 109,037 49.34 28.14 414
40 05-Feb 2,599.00 2,617.80 2,493.50 2,530.50 2,582.00 -2.86 10,477.96 91,223 16.58 76,731 34.72 19.00 291
41 04-Feb 2,542.60 2,626.80 2,504.60 2,605.00 2,571.16 2.45 10,786.00 42,893 7.79 30,595 13.84 7.87 116
42 03-Feb 2,428.00 2,847.70 2,428.00 2,542.60 2,603.99 7.14 10,528.06 106,049 19.27 59,468 26.91 15.49 226
43 02-Feb 2,375.20 2,394.10 2,310.40 2,373.10 2,346.95 -0.09 9,826.22 20,193 3.67 11,187 5.06 2.63 42
44 01-Feb 2,413.80 2,466.00 2,352.50 2,375.30 2,405.59 -0.90 9,835.33 10,181 1.85 3,459 1.57 0.83 13
45 30-Jan 2,288.20 2,443.90 2,286.10 2,396.90 2,392.20 4.08 9,924.77 43,930 7.98 22,933 10.38 5.49 87
46 29-Jan 2,300.00 2,331.80 2,272.00 2,303.00 2,303.90 1.22 9,535.00 35,646 6.48 22,570 10.21 5.20 86
47 28-Jan 2,239.90 2,310.00 2,239.90 2,275.20 2,269.34 1.77 9,420.85 61,071 11.10 35,719 16.16 8.11 136
48 27-Jan 2,286.80 2,295.20 2,187.50 2,235.70 2,240.66 -1.17 9,257.29 50,362 9.15 29,522 13.36 6.61 112
49 23-Jan 2,298.70 2,319.00 2,241.50 2,262.10 2,294.41 -1.58 9,366.61 17,187 3.12 12,598 5.70 2.89 48
50 22-Jan 2,324.80 2,394.00 2,280.00 2,298.50 2,312.27 -0.60 9,517.33 17,089 3.11 8,169 3.70 1.89 31
51 21-Jan 2,346.00 2,348.10 2,281.10 2,312.40 2,312.27 -1.63 9,574.88 34,187 6.21 21,842 9.88 5.05 83
52 20-Jan 2,349.50 2,370.60 2,304.80 2,350.80 2,344.08 0.05 9,733.88 45,631 8.29 29,631 13.41 6.95 113
53 19-Jan 2,337.00 2,358.00 2,330.00 2,349.60 2,342.24 0.01 9,728.91 27,690 5.03 18,552 8.39 4.35 70
54 16-Jan 2,395.00 2,429.20 2,330.60 2,349.40 2,371.39 -2.08 9,728.09 26,577 4.83 15,337 6.94 3.64 58
55 14-Jan 2,448.00 2,448.00 2,389.30 2,399.20 2,412.47 -1.20 9,934.29 13,184 2.40 7,259 3.28 1.75 28
56 13-Jan 2,450.90 2,475.90 2,412.20 2,428.40 2,437.71 -0.85 10,055.20 11,756 2.14 6,655 3.01 1.62 25
57 12-Jan 2,490.00 2,498.70 2,415.70 2,449.10 2,447.64 -2.07 10,140.91 21,129 3.84 10,710 4.85 2.62 41
58 09-Jan 2,556.00 2,597.10 2,490.00 2,500.80 2,538.17 -3.40 10,354.98 13,006 2.36 6,391 2.89 1.62 24
59 08-Jan 2,591.00 2,604.80 2,560.40 2,588.80 2,587.73 -0.73 10,719.36 10,623 1.93 4,217 1.91 1.09 16
60 07-Jan 2,570.00 2,633.40 2,556.00 2,607.80 2,600.49 0.49 10,798.03 25,129 4.57 12,232 5.53 3.18 46
61 06-Jan 2,680.00 2,682.00 2,562.00 2,595.10 2,591.85 -2.17 10,745.45 16,073 2.92 8,393 3.80 2.18 32
62 05-Jan 2,599.00 2,673.00 2,595.70 2,652.60 2,651.55 2.26 10,983.54 60,700 11.03 44,574 20.17 11.82 169
63 02-Jan 2,542.00 2,625.00 2,505.80 2,594.00 2,574.20 1.66 10,740.00 31,298 5.69 16,128 7.30 4.15 61
64 01-Jan 2,540.00 2,589.40 2,540.00 2,551.60 2,565.58 0.13 10,565.33 6,814 1.24 3,378 1.53 0.87 13
65 31-Dec 2,570.70 2,590.00 2,534.40 2,548.40 2,565.16 0.13 10,552.08 10,852 1.97 5,138 2.32 1.32 20
66 30-Dec 2,542.40 2,565.20 2,522.00 2,545.20 2,541.48 -0.40 10,538.83 138,667 25.20 127,166 57.54 32.32 483
67 29-Dec 2,580.80 2,590.20 2,538.00 2,555.40 2,565.04 -1.28 10,581.06 27,557 5.01 15,293 6.92 3.92 58

Similar Stocks: PRUDENT    ANANDRATHI   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com