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: 2,530.19 Low52 Price: 1,570.0 Barrier: -; Drift%: -
Basic Industry: Financial Products Distributor Total Equity: 41,406,680 Low52 Date: 03-Mar-2025 SHP: 55.31 / 16.85 / 21.47 / 6.36
Q M W D
Trend Indicator
SiS14: 228
High/Low Price Quarter: 2,898.0 / 1,570.0 Month: 2,693.4 / 2,408.8 Week: 2,568.0 / 2,416.9 Day: 2,705.7 / 2,635.0 Sis67: 115
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 16-Dec 2,683.40 2,705.70 2,635.00 2,677.70 2,677.34 -0.47 11,087.47 98,525 21.43 85,170 32.16 22.80 323
2 15-Dec 2,622.50 2,700.00 2,575.00 2,690.40 2,643.73 2.77 11,140.05 157,018 34.15 143,252 54.10 37.87 544
3 12-Dec 2,674.20 2,688.00 2,610.00 2,617.90 2,633.18 -1.62 10,839.85 12,721 2.77 7,683 2.90 2.02 29
4 11-Dec 2,631.70 2,687.80 2,616.00 2,660.90 2,637.55 0.65 11,017.90 34,482 7.50 28,306 10.69 7.47 107
5 10-Dec 2,660.00 2,690.50 2,592.00 2,643.80 2,625.61 -1.06 10,947.10 116,289 25.29 101,956 38.50 26.77 387
6 09-Dec 2,560.00 2,698.00 2,520.10 2,672.20 2,576.07 3.47 11,064.69 273,678 59.52 241,986 91.38 62.34 919
7 08-Dec 2,562.40 2,596.70 2,500.20 2,582.60 2,557.57 0.79 10,693.69 48,443 10.54 26,465 9.99 6.77 100
8 05-Dec 2,565.00 2,624.00 2,523.90 2,562.40 2,561.51 -0.63 10,610.05 80,624 17.53 68,560 25.89 17.56 260
9 04-Dec 2,466.00 2,613.00 2,464.10 2,578.60 2,555.81 4.03 10,677.13 62,892 13.68 31,355 11.84 8.01 119
10 03-Dec 2,454.90 2,497.00 2,441.00 2,478.60 2,451.76 1.25 10,263.06 39,010 8.48 33,864 12.79 8.30 129
11 02-Dec 2,441.00 2,468.00 2,434.10 2,448.10 2,449.05 -0.08 10,136.77 13,610 2.96 8,446 3.19 2.07 32
12 01-Dec 2,473.20 2,475.00 2,433.20 2,450.10 2,453.55 -0.93 10,145.05 44,719 9.73 37,532 14.17 9.21 143
13 28-Nov 2,464.50 2,489.90 2,449.60 2,473.20 2,474.26 -0.65 10,240.70 25,412 5.53 16,534 6.24 4.09 63
14 27-Nov 2,534.00 2,549.90 2,475.10 2,489.30 2,500.93 -1.91 10,307.36 17,847 3.88 10,715 4.05 2.68 41
15 26-Nov 2,480.10 2,549.90 2,471.70 2,537.90 2,523.91 2.58 10,508.60 22,408 4.87 12,426 4.69 3.14 47
16 25-Nov 2,525.00 2,532.60 2,436.00 2,474.10 2,468.19 -1.96 10,244.43 92,666 20.15 71,264 26.91 17.59 271
17 24-Nov 2,426.00 2,568.00 2,416.90 2,523.50 2,477.26 3.87 10,448.98 48,577 10.56 34,932 13.19 8.65 133
18 21-Nov 2,445.00 2,458.00 2,408.80 2,429.40 2,447.73 -1.14 10,059.34 57,697 12.55 50,672 19.14 12.40 192
19 20-Nov 2,460.00 2,470.10 2,450.00 2,457.30 2,462.76 0.04 10,174.86 12,720 2.77 7,667 2.90 1.89 29
20 19-Nov 2,460.00 2,478.80 2,444.70 2,456.40 2,460.17 -1.13 10,171.14 26,280 5.72 16,480 6.22 4.05 63
21 18-Nov 2,539.00 2,539.00 2,475.00 2,484.50 2,496.07 -0.42 10,287.49 17,738 3.86 11,448 4.32 2.86 43
22 17-Nov 2,531.00 2,531.00 2,473.80 2,495.00 2,507.58 -1.42 10,330.00 27,926 6.07 17,040 6.44 4.27 65
23 14-Nov 2,500.00 2,540.00 2,481.60 2,531.00 2,512.53 0.81 10,480.00 14,951 3.25 7,891 2.98 1.98 30
24 13-Nov 2,496.00 2,526.90 2,489.40 2,510.60 2,506.25 0.64 10,395.56 16,483 3.58 8,719 3.29 2.19 33
25 12-Nov 2,520.90 2,560.90 2,485.20 2,494.70 2,516.94 -1.04 10,329.72 26,921 5.85 13,789 5.21 3.47 52
26 11-Nov 2,585.00 2,598.10 2,515.00 2,520.90 2,536.32 -2.91 10,438.21 18,115 3.94 11,059 4.18 2.80 41
27 10-Nov 2,632.00 2,656.10 2,577.50 2,596.50 2,604.31 -1.46 10,751.24 16,062 3.49 6,595 2.49 1.72 25
28 07-Nov 2,500.00 2,693.40 2,483.70 2,635.00 2,573.01 5.77 10,910.00 70,197 15.27 40,046 15.12 10.30 150
29 06-Nov 2,565.00 2,601.80 2,478.10 2,491.30 2,532.39 -2.79 10,315.65 78,517 17.08 65,720 24.82 16.64 246
30 04-Nov 2,609.80 2,609.80 2,522.00 2,562.80 2,563.30 -0.97 10,611.70 83,639 18.19 65,749 24.83 16.85 246
31 03-Nov 2,581.10 2,592.50 2,532.00 2,587.90 2,563.34 1.27 10,715.63 21,384 4.65 10,613 4.01 2.72 40
32 31-Oct 2,628.80 2,653.90 2,541.90 2,555.50 2,581.80 -2.79 10,581.48 18,649 4.06 11,087 4.19 2.86 41
33 30-Oct 2,639.90 2,650.00 2,594.10 2,628.90 2,625.27 -0.17 10,885.40 34,857 7.58 27,632 10.44 7.25 103
34 29-Oct 2,637.00 2,658.00 2,530.10 2,633.30 2,616.55 -3.13 10,903.62 61,502 13.38 29,704 11.22 7.77 111
35 28-Oct 2,720.00 2,750.00 2,695.00 2,718.30 2,719.05 0.09 11,255.58 9,965 2.17 5,849 2.21 1.59 22
36 27-Oct 2,729.10 2,762.50 2,699.90 2,715.90 2,719.70 -0.48 11,245.64 15,267 3.32 7,528 2.84 2.05 28
37 24-Oct 2,788.00 2,802.80 2,694.10 2,729.10 2,730.56 -1.96 11,300.30 20,845 4.53 10,830 4.09 2.96 40
38 23-Oct 2,684.50 2,800.00 2,682.00 2,783.80 2,771.43 3.70 11,526.79 31,596 6.87 16,819 6.35 4.66 63
39 21-Oct 2,656.00 2,700.00 2,656.00 2,684.50 2,683.84 1.08 11,115.62 4,597 1.00 2,647 1.00 0.71 10
40 20-Oct 2,641.60 2,695.00 2,625.00 2,655.70 2,654.17 -0.31 10,996.37 143,637 31.24 125,231 47.29 33.24 468
41 17-Oct 2,677.40 2,705.00 2,646.10 2,664.00 2,675.80 -0.50 11,030.00 8,926 1.94 4,155 1.57 1.11 16
42 16-Oct 2,672.40 2,737.00 2,659.60 2,677.40 2,697.98 0.18 11,086.22 32,144 6.99 20,340 7.68 5.49 76
43 15-Oct 2,601.00 2,683.90 2,601.00 2,672.50 2,663.23 2.55 11,065.94 15,068 3.28 7,115 2.69 1.89 27
44 14-Oct 2,662.00 2,664.70 2,591.60 2,606.10 2,613.84 -1.13 10,790.99 53,759 11.69 44,119 16.66 11.53 165
45 13-Oct 2,676.00 2,729.50 2,625.50 2,635.80 2,664.91 -2.10 10,913.97 23,392 5.09 9,905 3.74 2.64 37
46 10-Oct 2,612.00 2,710.00 2,611.10 2,692.40 2,679.54 2.70 11,148.33 17,449 3.79 9,676 3.65 2.59 36
47 09-Oct 2,659.80 2,670.90 2,611.20 2,621.50 2,629.34 -1.40 10,854.76 18,149 3.95 4,624 1.75 1.22 17
48 08-Oct 2,600.00 2,694.50 2,600.00 2,658.60 2,643.69 1.54 11,008.38 18,907 4.11 9,013 3.40 2.38 34
49 07-Oct 2,631.50 2,658.70 2,612.00 2,618.30 2,630.72 -0.52 10,841.51 7,257 1.58 3,864 1.46 1.02 14
50 06-Oct 2,640.00 2,694.90 2,625.00 2,631.90 2,649.69 -0.51 10,897.82 13,178 2.87 4,484 1.69 1.19 17
51 03-Oct 2,644.90 2,688.20 2,632.50 2,645.40 2,659.53 0.17 10,953.72 19,415 4.22 9,800 3.70 2.61 37
52 01-Oct 2,600.00 2,650.00 2,577.00 2,641.00 2,629.43 2.42 10,935.00 13,939 3.03 6,765 2.55 1.78 25
53 30-Sep 2,531.00 2,589.80 2,531.00 2,578.60 2,568.97 1.27 10,677.13 23,687 5.15 14,285 5.39 3.67 53
54 29-Sep 2,581.00 2,593.00 2,512.90 2,546.30 2,556.33 -0.25 10,543.38 38,147 8.30 17,321 6.54 4.43 65
55 26-Sep 2,705.30 2,748.00 2,541.70 2,552.80 2,606.05 -6.82 10,570.30 270,867 58.91 201,278 76.01 52.45 752
56 25-Sep 2,774.00 2,898.80 2,633.50 2,739.60 2,738.61 -1.25 11,343.77 63,451 13.80 27,029 10.21 7.40 101
57 24-Sep 2,815.00 2,853.40 2,765.00 2,774.40 2,802.00 -1.01 11,487.87 17,904 3.89 10,480 3.96 2.00 39
58 23-Sep 2,865.00 2,912.90 2,785.10 2,802.60 2,824.77 -2.85 11,604.64 28,461 6.19 15,542 5.87 4.39 58
59 22-Sep 2,940.00 2,993.00 2,860.10 2,884.70 2,901.42 -2.65 11,944.58 25,074 5.45 14,245 5.38 4.13 53
60 19-Sep 2,890.00 2,993.00 2,860.00 2,963.30 2,957.01 2.09 12,270.04 20,389 4.43 9,826 3.71 2.91 37
61 18-Sep 2,960.00 3,030.00 2,890.00 2,902.70 2,915.62 -1.74 12,019.12 10,835 2.36 5,079 1.92 1.48 19
62 17-Sep 2,994.80 3,070.00 2,934.20 2,954.00 2,992.70 -1.36 12,231.00 24,141 5.25 12,787 4.83 3.83 48
63 16-Sep 2,929.40 3,014.00 2,897.10 2,994.80 2,975.76 2.23 12,400.47 31,856 6.93 15,167 5.73 4.51 57
64 15-Sep 2,809.00 2,990.00 2,800.00 2,929.40 2,924.44 4.37 12,129.67 37,852 8.23 12,170 4.60 3.56 45
65 12-Sep 2,866.60 2,866.60 2,776.80 2,806.80 2,808.88 -1.11 11,622.03 12,991 2.83 5,435 2.05 1.53 20
66 11-Sep 2,917.10 2,922.50 2,830.10 2,838.20 2,865.77 -2.70 11,752.04 12,091 2.63 6,644 2.51 1.90 25
67 10-Sep 2,818.10 2,957.10 2,818.10 2,917.10 2,920.11 3.52 12,078.74 37,653 8.19 14,308 5.40 4.18 53

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