Stockint.com

Loading a wholistic market research tool


Research

Stock History for: RELIABLE, Reliable Data Services Limited, INE375Y01018, Listing: 10-Jul-2024

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 10 High52 Price: 113.05 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 02-Aug-2024 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: Low52 Price: 53.65 Barrier: -; Drift%: -
Basic Industry: Other Financial Services Total Equity: 10,320,000 Low52 Date: 10-Jul-2024 SHP: 71.77 / 0.05 / 0.0 / 28.18
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 97.4 / 63.15 Month: 85.7 / 63.7 Week: 77.09 / 72.5 Day: 74.49 / 72.22 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 74.49 74.49 72.22 73.32 73.07 -0.35 75.67 5,541 1.67 3,601 1.62 0.03 12
2 10-Jul 74.41 74.41 72.31 73.58 73.32 0.82 75.93 5,440 1.64 3,754 1.69 0.03 13
3 09-Jul 73.64 73.65 72.51 72.98 73.09 1.16 75.32 4,884 1.47 2,486 1.12 0.02 9
4 08-Jul 74.18 74.78 71.21 72.14 72.52 -2.75 74.45 18,431 5.56 10,366 4.67 0.08 36
5 07-Jul 76.00 76.00 73.60 74.18 74.14 0.71 76.55 3,314 1.00 2,220 1.00 0.02 8
6 04-Jul 75.97 75.97 72.50 73.66 73.66 -1.56 76.02 11,705 3.53 7,428 3.34 0.05 26
7 03-Jul 73.91 77.09 73.36 74.83 75.06 1.24 77.22 13,852 4.18 5,004 2.25 0.04 17
8 02-Jul 76.79 76.79 73.54 73.91 74.61 -0.89 76.28 9,285 2.80 6,460 2.91 0.05 22
9 01-Jul 77.05 77.05 73.30 74.57 75.86 -1.14 76.96 13,806 4.16 7,904 3.56 0.06 27
10 30-Jun 75.26 76.99 74.00 75.43 75.69 0.23 77.84 8,248 2.49 5,751 2.59 0.04 20
11 27-Jun 76.00 76.06 73.22 75.26 74.84 0.21 77.67 11,941 3.60 7,763 3.50 0.06 27
12 26-Jun 77.00 77.00 74.21 75.10 75.18 0.33 77.50 10,541 3.18 5,945 2.68 0.04 20
13 25-Jun 77.10 77.79 74.10 74.85 75.55 -1.44 77.25 8,141 2.46 5,222 2.35 0.04 18
14 24-Jun 78.50 78.50 75.21 75.94 76.50 -0.58 78.37 6,490 1.96 4,303 1.94 0.03 15
15 23-Jun 79.76 79.76 74.74 76.38 76.46 2.17 78.82 3,663 1.10 2,247 1.01 0.02 8
16 20-Jun 78.90 78.90 72.50 74.76 75.64 -2.26 77.15 8,366 2.52 4,509 2.03 0.03 16
17 19-Jun 76.62 77.49 75.11 76.49 76.20 -0.23 78.94 7,586 2.29 4,726 2.13 0.04 16
18 18-Jun 78.11 78.79 75.55 76.67 76.97 -1.84 79.12 6,641 2.00 3,093 1.39 0.02 11
19 17-Jun 79.54 79.95 77.50 78.11 78.62 -1.31 80.61 7,580 2.29 5,405 2.43 0.04 19
20 16-Jun 77.50 83.70 77.33 79.15 79.44 3.42 81.68 19,733 5.95 10,022 4.51 0.08 34
21 13-Jun 78.10 78.50 74.75 76.53 76.48 -2.01 78.98 7,193 2.17 3,721 1.68 0.03 13
22 12-Jun 80.00 80.29 77.06 78.10 79.17 -0.74 80.60 9,489 2.86 5,438 2.45 0.04 19
23 11-Jun 80.40 80.50 78.26 78.68 79.89 -1.54 81.20 17,116 5.16 13,473 6.07 0.11 46
24 10-Jun 80.99 80.99 78.81 79.91 79.99 -0.40 82.47 15,316 4.62 8,457 3.81 0.07 29
25 09-Jun 76.41 81.00 76.41 80.23 80.01 3.42 82.80 62,292 18.79 36,202 16.30 0.29 124
26 06-Jun 79.65 80.00 76.36 77.58 78.59 -1.23 80.06 25,357 7.65 12,093 5.44 0.10 42
27 05-Jun 81.00 81.00 77.52 78.55 79.53 -2.84 81.06 27,374 8.26 18,791 8.46 0.15 65
28 04-Jun 77.30 82.60 76.35 80.85 80.43 4.88 83.44 42,437 12.80 24,130 10.86 0.19 83
29 03-Jun 76.44 79.00 76.44 77.09 77.53 0.86 79.56 16,334 4.93 3,946 1.78 0.03 14
30 02-Jun 79.00 79.00 71.75 76.43 76.26 -3.30 78.88 21,758 6.56 11,240 5.06 0.09 39
31 30-May 79.98 79.98 78.01 79.04 79.49 0.01 81.57 18,747 5.66 12,601 5.67 0.10 43
32 29-May 79.21 81.32 77.00 79.03 79.18 2.84 81.56 31,015 9.36 15,605 7.03 0.12 54
33 28-May 78.98 78.98 65.00 76.85 75.18 -1.32 79.31 21,985 6.63 8,713 3.92 0.07 30
34 27-May 78.50 79.95 77.20 77.88 78.36 -2.11 80.37 25,349 7.65 10,977 4.94 0.09 38
35 26-May 82.00 83.00 78.11 79.56 80.79 -2.98 82.11 30,154 9.10 17,804 8.02 0.14 61
36 23-May 81.01 83.60 78.61 82.00 81.53 1.55 84.00 124,891 37.67 89,502 40.30 0.73 308
37 22-May 74.10 83.78 74.10 80.75 80.92 5.06 83.33 162,245 48.94 85,051 38.29 0.69 292
38 21-May 78.20 78.50 75.31 76.86 77.35 -0.58 79.32 25,817 7.79 12,863 5.79 0.10 44
39 20-May 72.56 85.70 71.81 77.31 81.15 8.25 79.78 336,537 101.52 74,146 33.38 0.60 255
40 19-May 72.85 73.27 71.28 71.42 72.07 -2.32 73.71 5,452 1.64 2,489 1.12 0.02 9
41 16-May 72.90 74.54 70.30 73.12 72.42 1.46 75.46 10,494 3.17 6,471 2.91 0.05 22
42 15-May 71.79 73.41 70.50 72.07 71.93 0.40 74.38 7,768 2.34 4,272 1.92 0.03 15
43 14-May 72.88 72.88 70.10 71.78 71.97 -0.55 74.08 6,246 1.88 4,011 1.81 0.03 14
44 13-May 69.30 72.90 69.05 72.18 71.06 2.97 74.49 14,556 4.39 7,320 3.30 0.05 25
45 12-May 72.01 73.00 67.01 70.10 70.25 5.48 72.34 5,065 1.53 2,569 1.16 0.02 9
46 09-May 70.08 70.19 63.70 66.46 67.50 -5.74 68.59 8,859 2.67 5,760 2.59 0.04 20
47 08-May 69.01 72.32 69.01 70.51 70.68 0.60 72.77 11,287 3.40 4,571 2.06 0.03 16
48 07-May 68.04 70.67 68.03 70.09 69.57 -0.09 72.33 5,428 1.64 3,139 1.41 0.02 11
49 06-May 70.00 73.00 69.50 70.15 70.00 -2.01 72.39 5,332 1.61 4,120 1.86 0.00 14
50 05-May 70.00 72.30 70.00 71.59 71.69 0.69 73.88 6,724 2.03 4,736 2.13 0.03 16
51 02-May 69.58 72.87 69.58 71.10 70.97 2.18 73.38 4,705 1.42 3,065 1.38 0.02 11
52 30-Apr 70.99 73.19 68.90 69.58 69.81 -3.31 71.81 9,584 2.89 5,179 2.33 0.04 18
53 29-Apr 69.96 72.25 69.71 71.96 71.19 2.86 74.26 16,319 4.92 6,073 2.73 0.04 21
54 28-Apr 72.88 72.88 69.22 69.96 70.33 0.04 72.20 7,904 2.38 5,796 2.61 0.04 20
55 25-Apr 75.88 75.88 68.99 69.93 70.84 -2.29 72.17 19,064 5.75 10,995 4.95 0.08 38
56 24-Apr 74.10 76.01 70.01 71.57 72.75 -3.26 73.86 18,502 5.58 8,665 3.90 0.06 30
57 23-Apr 76.96 76.96 73.54 73.98 74.09 -0.01 76.35 11,424 3.45 8,078 3.64 0.06 28
58 22-Apr 77.00 77.13 73.50 73.99 74.92 -2.47 76.36 20,357 6.14 15,249 6.87 0.11 52
59 21-Apr 78.60 79.52 73.77 75.86 75.78 -2.08 78.29 15,758 4.75 11,126 5.01 0.08 38
60 17-Apr 78.96 78.96 75.95 77.47 77.47 -0.03 79.95 8,655 2.61 5,696 2.56 0.04 20
61 16-Apr 78.13 81.00 72.41 77.49 76.39 0.31 79.97 12,600 3.80 3,703 1.67 0.03 13
62 15-Apr 77.25 80.85 74.81 77.25 77.56 1.91 79.72 19,361 5.84 10,083 4.54 0.08 35
63 11-Apr 74.66 77.36 74.00 75.80 75.64 1.53 78.23 7,861 2.37 5,250 2.36 0.04 18
64 09-Apr 77.99 77.99 72.15 74.66 73.69 0.62 77.05 5,573 1.68 2,593 1.17 0.02 9
65 08-Apr 77.80 77.80 72.37 74.20 73.71 2.46 76.57 18,258 5.51 2,990 1.35 0.02 10
66 07-Apr 76.00 76.00 70.00 72.42 71.39 -6.22 74.74 16,857 5.09 8,829 3.98 0.06 30
67 04-Apr 75.49 78.56 73.64 77.22 75.92 3.85 79.69 13,679 4.13 8,292 3.73 0.06 29

Similar Stocks: DHANI    CRISIL    CENTRUM    DELPHIFX    GATECH    GLFL    KEYFINSERV    MAHAPEXLTD    NDLVENTURE    PRIMESECU    RELIABLE    THEINVEST    WEALTH    BEACON    MYMUDRA    RNFI   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com