Stockint.com

Loading a wholistic market research tool


Research

Stock History for: THEINVEST, The Investment Trust Of India Limited, INE924D01017, Listing: 02-Aug-2017

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 5 High52 Price: 220.0 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 12-Nov-2024 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: Low52 Price: 111.15 Barrier: 141.8; Drift%: -11.65
Basic Industry: Other Financial Services Total Equity: 52,242,217 Low52 Date: 07-Apr-2025 SHP: 72.12 / 6.55 / 0.0 / 21.33
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 200.0 / 115.0 Month: 159.29 / 141.05 Week: 144.9 / 136.71 Day: 127.8 / 124.39 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 126.97 127.80 124.39 127.00 126.34 0.40 663.00 11,310 6.00 6,671 8.87 0.08 6
2 11-Nov 125.20 127.00 125.05 126.50 126.27 0.31 660.86 3,154 1.67 2,166 2.88 0.03 2
3 10-Nov 125.00 127.21 125.00 126.11 126.09 -0.86 658.83 10,530 5.59 6,503 8.65 0.08 6
4 07-Nov 129.25 131.95 126.17 127.21 128.83 -1.94 664.57 19,977 10.60 15,023 19.98 0.19 13
5 06-Nov 136.00 136.80 129.05 129.73 131.39 -6.03 677.74 80,821 42.88 66,979 89.07 0.88 60
6 04-Nov 140.02 141.80 137.25 138.05 139.12 -0.89 721.20 4,120 2.19 3,300 4.39 0.05 3
7 03-Nov 141.80 141.80 138.90 139.29 139.93 -1.39 727.68 2,391 1.27 1,598 2.13 0.02 1
8 31-Oct 138.00 141.80 138.00 141.26 140.59 1.90 737.97 4,630 2.46 2,065 2.75 0.03 2
9 30-Oct 139.25 142.99 137.60 138.62 140.26 -1.56 724.18 5,750 3.05 2,650 3.52 0.04 2
10 29-Oct 140.58 144.90 139.78 140.82 142.15 1.68 735.67 27,312 14.49 18,790 24.99 0.27 17
11 28-Oct 142.00 142.99 136.71 138.49 138.97 -1.49 723.50 11,393 6.04 9,388 12.48 0.13 8
12 27-Oct 137.33 141.00 137.33 140.59 140.14 2.40 734.47 4,073 2.16 3,040 4.04 0.04 3
13 24-Oct 146.90 146.90 136.17 137.29 138.73 -4.59 717.23 18,383 9.75 14,371 19.11 0.20 13
14 23-Oct 146.00 148.29 143.25 143.89 144.85 -1.46 751.71 4,679 2.48 3,052 4.06 0.04 3
15 21-Oct 146.99 148.00 145.00 146.02 146.34 1.33 762.84 1,943 1.03 1,617 2.15 0.02 1
16 20-Oct 139.74 150.00 139.44 144.11 146.13 3.02 752.86 22,864 12.13 11,730 15.60 0.17 11
17 17-Oct 144.25 144.25 139.00 139.89 140.51 -0.74 730.82 4,327 2.30 2,719 3.62 0.04 2
18 16-Oct 142.11 144.00 139.94 140.94 141.88 1.33 736.30 7,246 3.84 4,432 5.89 0.06 4
19 15-Oct 139.10 141.54 138.05 139.09 139.47 -0.45 726.64 5,328 2.83 2,975 3.96 0.04 3
20 14-Oct 144.15 145.00 138.15 139.72 141.00 -2.14 729.93 10,553 5.60 5,814 7.73 0.00 5
21 13-Oct 145.00 147.79 142.00 142.77 143.64 -2.48 745.86 7,500 3.98 5,693 7.57 0.08 5
22 10-Oct 147.99 147.99 145.10 146.40 146.49 1.41 764.83 1,884 1.00 751 1.00 0.01 1
23 09-Oct 148.50 148.50 142.65 144.36 144.51 -0.83 754.17 6,757 3.58 4,208 5.60 0.06 4
24 08-Oct 148.39 152.35 144.05 145.57 147.71 -0.03 760.49 28,742 15.25 22,282 29.63 0.33 20
25 07-Oct 149.95 149.99 145.00 145.62 147.08 -1.72 760.75 3,478 1.85 2,059 2.74 0.03 2
26 06-Oct 146.15 152.99 145.02 148.17 148.63 2.64 774.07 14,687 7.79 10,207 13.57 0.15 9
27 03-Oct 145.32 147.34 143.05 144.36 145.28 0.11 754.17 6,165 3.27 3,235 4.30 0.05 3
28 01-Oct 145.49 148.80 142.43 144.20 145.43 -0.60 753.33 15,224 8.08 7,267 9.66 0.11 7
29 30-Sep 145.50 146.90 141.22 145.07 145.02 1.53 757.88 4,452 2.36 3,126 4.16 0.05 3
30 29-Sep 146.60 147.60 141.05 142.89 143.44 -0.59 746.49 11,987 6.36 5,835 7.76 0.08 5
31 26-Sep 152.05 153.99 142.22 143.74 147.41 -4.54 750.93 17,082 9.06 7,817 10.39 0.12 7
32 25-Sep 156.70 157.97 149.98 150.57 152.14 -3.80 786.61 26,787 14.21 13,710 18.23 0.21 12
33 24-Sep 152.85 158.35 152.85 156.51 156.47 2.27 817.64 12,564 6.67 9,753 12.97 0.15 9
34 23-Sep 152.89 154.18 150.25 153.04 152.49 0.96 799.51 7,716 4.09 4,161 5.53 0.06 4
35 22-Sep 155.29 156.29 151.05 151.58 153.25 -1.33 791.89 17,100 9.07 14,020 18.64 0.21 13
36 19-Sep 151.30 159.29 150.91 153.63 151.69 2.20 802.60 233,229 123.73 216,564 287.98 3.29 194
37 18-Sep 151.91 152.18 150.01 150.32 150.59 0.21 785.31 9,071 4.81 7,863 10.46 0.12 7
38 17-Sep 150.29 151.38 149.55 150.01 150.50 -0.52 783.69 3,206 1.70 2,371 3.15 0.04 2
39 16-Sep 152.30 152.30 149.24 150.80 150.56 1.67 787.81 3,541 1.88 2,201 2.93 0.03 2
40 15-Sep 151.42 152.27 146.25 148.33 150.09 -1.28 774.91 16,246 8.62 10,781 14.34 0.16 10
41 12-Sep 150.75 152.66 149.05 150.26 150.04 -0.35 784.99 23,079 12.24 19,985 26.58 0.30 18
42 11-Sep 154.00 154.70 150.15 150.79 151.07 -1.26 787.76 10,413 5.52 5,653 7.52 0.09 5
43 10-Sep 151.62 156.01 151.62 152.71 153.55 1.08 797.79 11,338 6.01 6,030 8.02 0.09 5
44 09-Sep 153.23 156.70 150.55 151.08 152.46 -0.24 789.28 14,552 7.72 7,521 10.00 0.11 7
45 08-Sep 153.00 154.60 150.26 151.44 152.10 -1.82 791.16 7,867 4.17 4,713 6.27 0.07 4
46 05-Sep 152.25 154.80 150.05 154.25 153.36 0.50 805.84 5,983 3.17 3,624 4.82 0.06 3
47 04-Sep 154.59 155.50 152.25 153.48 154.33 0.88 801.81 4,444 2.36 2,428 3.23 0.04 2
48 03-Sep 154.70 156.00 151.60 152.14 153.34 -1.07 794.81 10,106 5.36 5,698 7.58 0.09 5
49 02-Sep 151.79 156.00 151.60 153.79 154.45 0.02 803.43 3,021 1.60 900 1.20 0.01 1
50 01-Sep 150.00 155.00 149.68 153.76 153.31 0.67 803.28 6,081 3.23 3,018 4.01 0.05 3
51 29-Aug 150.29 154.20 150.29 152.74 152.40 1.36 797.95 6,094 3.23 2,315 3.08 0.04 2
52 28-Aug 154.75 156.80 150.10 150.69 152.46 -1.21 787.24 15,574 8.26 6,704 8.91 0.10 6
53 26-Aug 159.80 159.80 151.25 152.53 154.00 -3.38 796.85 7,913 4.20 4,871 6.48 0.00 4
54 25-Aug 158.88 159.35 154.51 157.87 157.33 1.52 824.75 12,807 6.79 7,592 10.10 0.12 7
55 22-Aug 155.94 160.00 154.00 155.50 156.81 -0.68 812.37 11,626 6.17 4,625 6.15 0.07 4
56 21-Aug 155.51 157.30 152.61 156.56 155.84 1.55 817.90 13,741 7.29 4,282 5.69 0.07 4
57 20-Aug 156.34 158.98 153.50 154.17 156.53 0.16 805.42 20,349 10.80 12,665 16.84 0.20 11
58 19-Aug 159.50 159.50 151.50 153.92 154.50 -1.19 804.11 23,512 12.47 10,841 14.42 0.17 10
59 18-Aug 160.21 162.34 155.10 155.78 157.54 -0.81 813.83 28,286 15.01 13,353 17.76 0.21 12
60 14-Aug 164.09 164.80 156.27 157.05 159.69 -3.56 820.46 15,315 8.12 6,750 8.98 0.11 6
61 13-Aug 153.74 163.99 151.20 162.85 157.83 4.50 850.76 35,991 19.09 12,361 16.44 0.20 11
62 12-Aug 158.50 158.50 152.70 155.83 155.13 2.00 814.09 41,822 22.19 3,419 4.55 0.05 3
63 11-Aug 153.20 156.69 151.05 152.77 153.76 -0.75 798.10 22,050 11.70 9,455 12.57 0.15 8
64 08-Aug 160.19 161.02 152.15 153.92 159.12 -2.97 804.11 15,496 8.22 11,682 15.53 0.19 10
65 07-Aug 155.92 159.90 155.85 158.63 157.29 2.37 828.72 4,165 2.21 1,814 2.41 0.03 2
66 06-Aug 159.94 162.25 150.27 154.95 153.88 -1.56 809.49 25,431 13.49 12,951 17.22 0.20 12
67 05-Aug 165.00 167.07 155.00 157.41 160.06 -3.39 822.34 35,583 18.88 22,229 29.56 0.36 20

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com