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: 70.19; Drift%: 13.08
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
Float14:
High/Low Price Quarter: 97.4 / 63.15 Month: 84.73 / 67.16 Week: 74.54 / 67.01 Day: 83.78 / 74.1 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 74.10 83.78 74.10 80.75 80.92 5.06 83.33 162,245 34.48 85,051 34.16 0.69 2.92
2 21-May 78.20 78.50 75.31 76.86 77.35 -0.58 79.32 25,817 5.49 12,863 5.17 0.10 0.44
3 20-May 72.56 85.70 71.81 77.31 81.15 8.25 79.78 336,537 71.51 74,146 29.78 0.60 2.55
4 19-May 72.85 73.27 71.28 71.42 72.07 -2.32 73.71 5,452 1.16 2,489 1.00 0.02 0.09
5 16-May 72.90 74.54 70.30 73.12 72.42 1.46 75.46 10,494 2.23 6,471 2.60 0.05 0.22
6 15-May 71.79 73.41 70.50 72.07 71.93 0.40 74.38 7,768 1.65 4,272 1.72 0.03 0.15
7 14-May 72.88 72.88 70.10 71.78 71.97 -0.55 74.08 6,246 1.33 4,011 1.61 0.03 0.14
8 13-May 69.30 72.90 69.05 72.18 71.06 2.97 74.49 14,556 3.09 7,320 2.94 0.05 0.25
9 12-May 72.01 73.00 67.01 70.10 70.25 5.48 72.34 5,065 1.08 2,569 1.03 0.02 0.09
10 09-May 70.08 70.19 63.70 66.46 67.50 -5.74 68.59 8,859 1.88 5,760 2.31 0.04 0.20
11 08-May 69.01 72.32 69.01 70.51 70.68 0.60 72.77 11,287 2.40 4,571 1.84 0.03 0.16
12 07-May 68.04 70.67 68.03 70.09 69.57 -0.09 72.33 5,428 1.15 3,139 1.26 0.02 0.11
13 06-May 70.00 73.00 69.50 70.15 70.00 -2.01 72.39 5,332 1.13 4,120 1.65 0.00 0.14
14 05-May 70.00 72.30 70.00 71.59 71.69 0.69 73.88 6,724 1.43 4,736 1.90 0.03 0.16
15 02-May 69.58 72.87 69.58 71.10 70.97 2.18 73.38 4,705 1.00 3,065 1.23 0.02 0.11
16 30-Apr 70.99 73.19 68.90 69.58 69.81 -3.31 71.81 9,584 2.04 5,179 2.08 0.04 0.18
17 29-Apr 69.96 72.25 69.71 71.96 71.19 2.86 74.26 16,319 3.47 6,073 2.44 0.04 0.21
18 28-Apr 72.88 72.88 69.22 69.96 70.33 0.04 72.20 7,904 1.68 5,796 2.33 0.04 0.20
19 25-Apr 75.88 75.88 68.99 69.93 70.84 -2.29 72.17 19,064 4.05 10,995 4.42 0.08 0.38
20 24-Apr 74.10 76.01 70.01 71.57 72.75 -3.26 73.86 18,502 3.93 8,665 3.48 0.06 0.30
21 23-Apr 76.96 76.96 73.54 73.98 74.09 -0.01 76.35 11,424 2.43 8,078 3.24 0.06 0.28
22 22-Apr 77.00 77.13 73.50 73.99 74.92 -2.47 76.36 20,357 4.33 15,249 6.12 0.11 0.52
23 21-Apr 78.60 79.52 73.77 75.86 75.78 -2.08 78.29 15,758 3.35 11,126 4.47 0.08 0.38
24 17-Apr 78.96 78.96 75.95 77.47 77.47 -0.03 79.95 8,655 1.84 5,696 2.29 0.04 0.20
25 16-Apr 78.13 81.00 72.41 77.49 76.39 0.31 79.97 12,600 2.68 3,703 1.49 0.03 0.13
26 15-Apr 77.25 80.85 74.81 77.25 77.56 1.91 79.72 19,361 4.11 10,083 4.05 0.08 0.35
27 11-Apr 74.66 77.36 74.00 75.80 75.64 1.53 78.23 7,861 1.67 5,250 2.11 0.04 0.18
28 09-Apr 77.99 77.99 72.15 74.66 73.69 0.62 77.05 5,573 1.18 2,593 1.04 0.02 0.09
29 08-Apr 77.80 77.80 72.37 74.20 73.71 2.46 76.57 18,258 3.88 2,990 1.20 0.02 0.10
30 07-Apr 76.00 76.00 70.00 72.42 71.39 -6.22 74.74 16,857 3.58 8,829 3.55 0.06 0.30
31 04-Apr 75.49 78.56 73.64 77.22 75.92 3.85 79.69 13,679 2.91 8,292 3.33 0.06 0.29
32 03-Apr 70.50 74.70 70.00 74.36 73.48 2.35 76.74 14,223 3.02 6,807 2.73 0.05 0.23
33 02-Apr 72.21 74.00 71.26 72.65 72.54 0.62 74.97 13,622 2.89 5,364 2.15 0.04 0.18
34 01-Apr 70.70 72.99 69.01 72.20 71.64 2.08 74.51 18,520 3.94 4,741 1.90 0.03 0.16
35 28-Mar 68.95 72.00 68.95 70.73 70.73 3.94 72.99 31,507 6.70 14,373 5.77 0.10 0.49
36 27-Mar 75.00 75.07 67.16 68.05 70.95 -10.60 70.23 48,056 10.21 23,454 9.42 0.17 0.81
37 26-Mar 76.71 79.15 74.00 76.12 77.79 -4.14 78.56 18,390 3.91 3,464 1.39 0.03 0.12
38 25-Mar 80.90 81.00 78.00 79.41 79.33 0.24 81.95 38,775 8.24 25,391 10.20 0.20 0.87
39 24-Mar 79.90 80.20 78.20 79.22 79.12 0.88 81.76 13,278 2.82 4,560 1.83 0.04 0.16
40 21-Mar 76.62 80.50 75.61 78.53 78.87 1.85 81.04 27,866 5.92 10,600 4.26 0.08 0.36
41 20-Mar 77.90 78.65 76.35 77.10 77.53 -1.01 79.57 18,647 3.96 9,541 3.83 0.07 0.33
42 19-Mar 82.00 82.00 77.50 77.89 78.86 -0.47 80.38 37,106 7.88 21,830 8.77 0.17 0.75
43 18-Mar 78.25 80.84 77.00 78.26 78.98 0.01 80.76 16,449 3.50 6,462 2.60 0.05 0.22
44 17-Mar 74.24 84.73 74.24 78.25 80.25 6.45 80.75 160,160 34.03 51,581 20.72 0.41 1.78
45 13-Mar 72.12 75.68 71.50 73.51 73.91 1.94 75.86 32,467 6.90 13,730 5.51 0.10 0.47
46 12-Mar 73.79 78.10 71.70 72.11 74.54 -2.26 74.42 44,080 9.37 15,818 6.35 0.12 0.54
47 11-Mar 71.01 74.39 70.20 73.78 73.02 1.32 76.14 37,122 7.89 10,221 4.10 0.07 0.35
48 10-Mar 71.16 74.39 71.16 72.82 73.04 1.32 75.15 21,155 4.50 10,649 4.28 0.08 0.37
49 07-Mar 73.99 77.23 70.50 71.87 73.16 0.81 74.17 36,674 7.79 10,245 4.11 0.07 0.35
50 06-Mar 74.90 75.00 70.82 71.29 73.23 -0.28 73.57 53,102 11.28 18,461 7.41 0.14 0.64
51 05-Mar 72.25 76.50 70.00 71.49 73.34 2.52 73.78 52,139 11.08 29,444 11.82 0.22 1.01
52 04-Mar 75.00 75.00 68.00 69.73 70.78 -3.43 71.96 20,994 4.46 9,084 3.65 0.06 0.31
53 03-Mar 74.71 76.60 70.08 72.21 73.27 -1.96 74.52 16,543 3.52 9,683 3.89 0.07 0.33
54 28-Feb 72.01 75.63 72.01 73.65 73.73 -3.55 76.01 16,685 3.55 10,781 4.33 0.08 0.37
55 27-Feb 82.95 82.95 73.56 76.36 79.61 -7.44 78.80 26,648 5.66 9,739 3.91 0.08 0.34
56 25-Feb 78.15 86.90 75.15 82.50 81.35 5.47 85.14 106,258 22.58 40,599 16.30 0.33 1.40
57 24-Feb 77.02 79.55 73.49 78.22 76.70 -0.28 80.72 18,120 3.85 7,765 3.12 0.06 0.27
58 21-Feb 81.99 84.10 77.00 78.44 80.04 -2.55 80.95 53,908 11.46 19,364 7.78 0.15 0.67
59 20-Feb 84.99 84.99 80.00 80.49 81.58 -5.08 83.07 49,530 10.52 25,590 10.28 0.21 0.88
60 19-Feb 84.18 93.89 83.50 84.80 88.91 3.26 87.51 170,404 36.21 55,889 22.45 0.50 1.92
61 18-Feb 89.00 97.40 81.00 82.12 92.25 1.11 84.75 506,740 107.68 146,991 59.03 1.36 5.06
62 17-Feb 81.22 81.22 81.22 81.22 81.22 19.99 83.82 132,313 28.12 132,313 53.14 1.07 4.55
63 14-Feb 69.15 72.98 66.02 67.69 69.77 -0.70 69.86 8,467 1.80 3,180 1.28 0.02 0.11
64 13-Feb 70.00 70.00 66.40 68.17 68.56 3.84 70.35 3,495 0.74 2,006 0.81 0.01 0.07
65 12-Feb 70.98 70.99 63.15 65.65 66.10 -3.10 67.75 15,006 3.19 8,980 3.61 0.06 0.31
66 11-Feb 69.11 77.80 66.55 67.75 69.95 -1.30 69.92 29,451 6.26 10,628 4.27 0.07 0.37
67 10-Feb 72.00 78.50 65.00 68.64 71.12 -0.49 70.84 23,203 4.93 9,475 3.81 0.07 0.33

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