Stockint.com

Loading a wholistic market research tool


Research
Social

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 Low52 Price: 53.65 Barrier: -; Drift%: -
Basic Industry: Other Financial Services Total Equity: 10,320,000 Low52 Date: 10-Jul-2024 SHP: 71.77 / 0.08 / 0.0 / 28.15
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 97.4 / 63.15 Month: 84.73 / 67.16 Week: 81.0 / 67.16 Day: 74.7 / 70.0 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 75.49 78.56 73.64 77.22 75.92 3.85 79.69 13,679 1.03 8,292 2.39 0.06 0.29
2 03-Apr 70.50 74.70 70.00 74.36 73.48 2.35 76.74 14,223 1.07 6,807 1.96 0.05 0.23
3 02-Apr 72.21 74.00 71.26 72.65 72.54 0.62 74.97 13,622 1.03 5,364 1.55 0.04 0.18
4 01-Apr 70.70 72.99 69.01 72.20 71.64 2.08 74.51 18,520 1.39 4,741 1.37 0.03 0.16
5 28-Mar 68.95 72.00 68.95 70.73 70.73 3.94 72.99 31,507 2.37 14,373 4.15 0.10 0.49
6 27-Mar 75.00 75.07 67.16 68.05 70.95 -10.60 70.23 48,056 3.62 23,454 6.77 0.17 0.81
7 26-Mar 76.71 79.15 74.00 76.12 77.79 -4.14 78.56 18,390 1.38 3,464 1.00 0.03 0.12
8 25-Mar 80.90 81.00 78.00 79.41 79.33 0.24 81.95 38,775 2.92 25,391 7.33 0.20 0.87
9 24-Mar 79.90 80.20 78.20 79.22 79.12 0.88 81.76 13,278 1.00 4,560 1.32 0.04 0.16
10 21-Mar 76.62 80.50 75.61 78.53 78.87 1.85 81.04 27,866 2.10 10,600 3.06 0.08 0.36
11 20-Mar 77.90 78.65 76.35 77.10 77.53 -1.01 79.57 18,647 1.40 9,541 2.75 0.07 0.33
12 19-Mar 82.00 82.00 77.50 77.89 78.86 -0.47 80.38 37,106 2.79 21,830 6.30 0.17 0.75
13 18-Mar 78.25 80.84 77.00 78.26 78.98 0.01 80.76 16,449 1.24 6,462 1.86 0.05 0.22
14 17-Mar 74.24 84.73 74.24 78.25 80.25 6.45 80.75 160,160 12.06 51,581 14.89 0.41 1.78
15 13-Mar 72.12 75.68 71.50 73.51 73.91 1.94 75.86 32,467 2.44 13,730 3.96 0.10 0.47
16 12-Mar 73.79 78.10 71.70 72.11 74.54 -2.26 74.42 44,080 3.32 15,818 4.57 0.12 0.54
17 11-Mar 71.01 74.39 70.20 73.78 73.02 1.32 76.14 37,122 2.80 10,221 2.95 0.07 0.35
18 10-Mar 71.16 74.39 71.16 72.82 73.04 1.32 75.15 21,155 1.59 10,649 3.07 0.08 0.37
19 07-Mar 73.99 77.23 70.50 71.87 73.16 0.81 74.17 36,674 2.76 10,245 2.96 0.07 0.35
20 06-Mar 74.90 75.00 70.82 71.29 73.23 -0.28 73.57 53,102 4.00 18,461 5.33 0.14 0.64
21 05-Mar 72.25 76.50 70.00 71.49 73.34 2.52 73.78 52,139 3.93 29,444 8.50 0.22 1.01
22 04-Mar 75.00 75.00 68.00 69.73 70.78 -3.43 71.96 20,994 1.58 9,084 2.62 0.06 0.31
23 03-Mar 74.71 76.60 70.08 72.21 73.27 -1.96 74.52 16,543 1.25 9,683 2.79 0.07 0.33
24 28-Feb 72.01 75.63 72.01 73.65 73.73 -3.55 76.01 16,685 1.26 10,781 3.11 0.08 0.37
25 27-Feb 82.95 82.95 73.56 76.36 79.61 -7.44 78.80 26,648 2.01 9,739 2.81 0.08 0.34
26 25-Feb 78.15 86.90 75.15 82.50 81.35 5.47 85.14 106,258 8.00 40,599 11.72 0.33 1.40
27 24-Feb 77.02 79.55 73.49 78.22 76.70 -0.28 80.72 18,120 1.36 7,765 2.24 0.06 0.27
28 21-Feb 81.99 84.10 77.00 78.44 80.04 -2.55 80.95 53,908 4.06 19,364 5.59 0.15 0.67
29 20-Feb 84.99 84.99 80.00 80.49 81.58 -5.08 83.07 49,530 3.73 25,590 7.39 0.21 0.88
30 19-Feb 84.18 93.89 83.50 84.80 88.91 3.26 87.51 170,404 12.83 55,889 16.13 0.50 1.92
31 18-Feb 89.00 97.40 81.00 82.12 92.25 1.11 84.75 506,740 38.16 146,991 42.42 1.36 5.06
32 17-Feb 81.22 81.22 81.22 81.22 81.22 19.99 83.82 132,313 9.96 132,313 38.19 1.07 4.55
33 14-Feb 69.15 72.98 66.02 67.69 69.77 -0.70 69.86 8,467 0.64 3,180 0.92 0.02 0.11
34 13-Feb 70.00 70.00 66.40 68.17 68.56 3.84 70.35 3,495 0.26 2,006 0.58 0.01 0.07
35 12-Feb 70.98 70.99 63.15 65.65 66.10 -3.10 67.75 15,006 1.13 8,980 2.59 0.06 0.31
36 11-Feb 69.11 77.80 66.55 67.75 69.95 -1.30 69.92 29,451 2.22 10,628 3.07 0.07 0.37
37 10-Feb 72.00 78.50 65.00 68.64 71.12 -0.49 70.84 23,203 1.75 9,475 2.73 0.07 0.33
38 07-Feb 68.48 71.18 68.10 68.98 69.35 0.77 71.19 1,843 0.14 1,437 0.41 0.01 0.05
39 06-Feb 71.21 71.21 67.20 68.45 68.46 -3.85 70.64 6,709 0.51 4,686 1.35 0.03 0.16
40 05-Feb 72.80 73.00 70.41 71.19 71.55 1.09 73.47 2,559 0.19 1,357 0.39 0.01 0.05
41 04-Feb 70.88 70.90 67.62 70.42 70.21 5.28 72.67 5,105 0.38 3,757 1.08 0.03 0.13
42 03-Feb 69.09 69.09 66.28 66.89 67.36 -1.82 69.03 2,260 0.17 1,832 0.53 0.01 0.06
43 01-Feb 70.90 70.90 68.00 68.13 68.72 -2.01 70.31 1,535 0.12 1,126 0.32 0.01 0.04
44 31-Jan 69.00 69.99 68.01 69.53 69.33 0.77 71.75 2,875 0.22 2,100 0.61 0.01 0.07
45 30-Jan 67.16 71.90 67.16 69.00 69.92 1.28 71.00 3,516 0.26 2,206 0.64 0.02 0.08
46 29-Jan 66.61 71.39 66.60 68.13 68.17 2.44 70.31 4,848 0.37 2,143 0.62 0.01 0.07
47 28-Jan 72.19 74.00 66.02 66.51 68.88 -2.23 68.64 3,273 0.25 2,142 0.62 0.01 0.07
48 27-Jan 68.98 69.82 66.01 68.03 68.56 -1.85 70.21 2,395 0.18 1,406 0.41 0.01 0.05
49 24-Jan 69.49 71.01 68.25 69.31 69.68 1.24 71.53 2,559 0.19 1,291 0.37 0.01 0.04
50 23-Jan 70.09 71.22 68.01 68.46 69.39 -2.38 70.65 6,050 0.46 2,396 0.69 0.02 0.08
51 22-Jan 70.26 70.50 67.10 70.09 68.40 1.17 72.33 3,142 0.24 1,925 0.56 0.01 0.07
52 21-Jan 72.60 72.60 68.50 69.27 69.42 -3.35 71.49 5,677 0.43 3,417 0.99 0.02 0.12
53 20-Jan 69.81 74.98 69.81 71.59 72.59 2.49 73.88 5,428 0.41 3,225 0.93 0.02 0.11
54 17-Jan 72.71 72.71 69.00 69.81 70.23 1.23 72.04 9,119 0.69 6,064 1.75 0.04 0.21
55 16-Jan 71.80 71.80 68.32 68.95 69.19 2.35 71.16 2,626 0.20 1,634 0.47 0.01 0.06
56 15-Jan 75.77 77.30 66.62 67.33 71.16 -5.48 69.48 13,954 1.05 8,025 2.32 0.06 0.28
57 14-Jan 63.43 71.10 63.43 71.02 69.53 6.60 73.29 3,310 0.25 1,720 0.50 0.01 0.06
58 13-Jan 68.08 68.75 64.51 66.33 66.39 -3.74 68.45 5,786 0.44 2,650 0.76 0.02 0.09
59 10-Jan 71.36 71.70 68.10 68.81 69.78 -4.27 71.01 4,615 0.35 3,335 0.96 0.02 0.11
60 09-Jan 75.60 75.60 71.42 71.75 72.45 -4.00 74.05 1,497 0.11 1,002 0.29 0.01 0.03
61 08-Jan 73.00 76.00 70.60 74.62 72.94 1.27 77.01 6,479 0.49 4,258 1.23 0.03 0.15
62 07-Jan 75.43 75.43 72.00 73.67 73.46 0.11 76.03 1,855 0.14 1,360 0.39 0.01 0.05
63 06-Jan 70.13 75.98 70.13 73.59 73.53 -2.47 75.94 3,429 0.26 2,493 0.72 0.02 0.09
64 03-Jan 77.39 77.39 75.00 75.41 75.91 -1.34 77.82 2,440 0.18 1,144 0.33 0.01 0.04
65 02-Jan 76.05 77.00 75.20 76.42 76.23 1.98 78.87 3,259 0.25 2,365 0.68 0.02 0.08
66 01-Jan 72.00 76.05 71.91 74.91 74.78 4.57 77.31 4,372 0.33 3,065 0.88 0.02 0.11
67 31-Dec 72.68 73.99 68.40 71.49 71.38 -2.18 73.78 4,821 0.36 2,684 0.77 0.02 0.09

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