Stockint.com

Loading a wholistic market research tool


Research
Social

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: 236.7 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 25-Oct-2024 Bumper: 151.05; Drift%: -2.34
Industry: Finance Face Value: 10 Low52 Price: 111.15 Barrier: -; Drift%: -
Basic Industry: Other Financial Services Total Equity: 52,242,217 Low52 Date: 07-Apr-2025 SHP: 72.12 / 6.55 / 0.0 / 21.32
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 200.0 / 115.0 Month: 152.02 / 115.0 Week: 159.79 / 147.01 Day: 154.8 / 146.25 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 154.80 154.80 146.25 147.60 149.86 -3.25 771.10 41,787 10.25 24,862 11.33 0.37 0.22
2 20-May 150.80 153.80 148.90 152.56 152.24 2.35 797.01 27,024 6.63 15,279 6.96 0.23 0.14
3 19-May 151.60 151.60 148.90 149.05 149.82 -0.65 778.67 57,837 14.19 48,773 22.23 0.73 0.44
4 16-May 153.90 159.79 149.70 150.02 150.95 -0.57 783.74 144,239 35.40 108,513 49.46 1.64 0.97
5 15-May 149.17 151.08 147.31 150.88 150.38 1.71 788.23 38,226 9.38 24,744 11.28 0.37 0.22
6 14-May 149.35 151.00 147.51 148.34 149.38 0.15 774.96 13,567 3.33 9,413 4.29 0.14 0.08
7 13-May 151.45 152.00 147.01 148.12 148.68 -1.54 773.81 7,746 1.90 4,819 2.20 0.07 0.04
8 12-May 153.00 157.93 149.10 150.43 152.58 3.22 785.88 61,265 15.03 31,668 14.43 0.48 0.28
9 09-May 142.03 151.00 141.99 145.74 146.23 -1.33 761.38 22,304 5.47 9,396 4.28 0.14 0.08
10 08-May 149.81 152.69 146.50 147.70 148.71 0.45 771.62 11,263 2.76 6,248 2.85 0.09 0.06
11 07-May 153.95 157.00 145.11 147.04 150.95 -4.27 768.17 48,672 11.94 29,707 13.54 0.45 0.27
12 06-May 159.90 164.35 151.05 153.60 158.16 1.67 802.44 116,921 28.69 32,153 14.65 0.51 0.29
13 05-May 137.01 151.08 137.01 151.08 146.11 10.00 789.28 27,552 6.76 18,221 8.30 0.27 0.16
14 02-May 140.25 140.25 136.21 137.35 138.87 -0.54 717.55 4,074 1.00 2,193 1.00 0.03 0.02
15 30-Apr 140.01 141.12 138.00 138.10 139.31 -2.37 721.47 7,863 1.93 5,999 2.73 0.08 0.05
16 29-Apr 141.37 143.42 140.30 141.45 142.00 0.83 738.97 6,600 1.62 3,330 1.52 0.00 0.03
17 28-Apr 144.43 145.00 139.01 140.29 141.50 0.24 732.91 13,197 3.24 5,840 2.66 0.08 0.05
18 25-Apr 150.03 150.03 138.60 139.95 143.12 -5.53 731.13 20,050 4.92 12,866 5.86 0.18 0.12
19 24-Apr 150.79 151.00 146.05 148.15 148.49 -0.79 773.97 9,977 2.45 5,904 2.69 0.09 0.05
20 23-Apr 150.16 152.36 145.00 149.33 147.89 -0.90 780.13 22,722 5.58 13,250 6.04 0.20 0.12
21 22-Apr 152.80 152.80 148.10 150.68 150.16 -0.03 787.19 13,060 3.20 6,532 2.98 0.10 0.06
22 21-Apr 159.44 159.44 149.41 150.73 152.17 -2.49 787.45 23,494 5.77 12,322 5.62 0.19 0.11
23 17-Apr 160.43 160.44 153.30 154.58 156.27 -4.44 807.56 32,144 7.89 11,354 5.18 0.18 0.10
24 16-Apr 159.00 171.65 153.06 161.76 165.08 11.31 845.07 738,899 181.32 98,321 44.81 1.62 0.88
25 15-Apr 124.63 145.33 124.49 145.33 141.24 20.00 759.24 138,465 33.98 35,483 16.17 0.50 0.32
26 11-Apr 121.00 124.65 118.50 121.11 122.44 2.54 632.71 5,852 1.44 4,158 1.90 0.05 0.04
27 09-Apr 118.00 120.18 115.00 118.11 117.99 0.60 617.03 10,168 2.50 6,325 2.88 0.07 0.06
28 08-Apr 114.71 119.70 114.35 117.41 116.76 3.68 613.38 14,506 3.56 8,904 4.06 0.10 0.08
29 07-Apr 120.00 120.00 111.15 113.24 114.16 -8.41 591.59 34,130 8.38 23,150 10.55 0.26 0.21
30 04-Apr 128.78 128.91 121.00 123.64 123.61 -3.57 645.92 19,262 4.73 9,880 4.50 0.12 0.09
31 03-Apr 130.77 133.38 127.95 128.22 129.80 -1.90 669.85 11,380 2.79 6,285 2.86 0.08 0.06
32 02-Apr 124.48 133.85 124.48 130.71 130.53 5.04 682.86 19,174 4.71 6,959 3.17 0.09 0.06
33 01-Apr 120.53 126.26 120.53 124.44 124.16 3.24 650.10 11,522 2.83 5,529 2.52 0.07 0.05
34 28-Mar 119.21 123.80 117.84 120.53 120.86 2.34 629.68 40,455 9.93 22,499 10.25 0.27 0.20
35 27-Mar 125.00 125.14 115.00 117.77 121.16 -4.06 615.26 68,609 16.84 45,643 20.80 0.55 0.41
36 26-Mar 123.00 126.00 122.25 122.76 123.76 -1.11 641.33 23,181 5.69 16,755 7.64 0.21 0.15
37 25-Mar 129.21 129.38 121.16 124.14 126.01 -3.62 648.53 23,266 5.71 15,324 6.98 0.19 0.14
38 24-Mar 128.35 133.30 126.87 128.80 130.00 0.68 672.88 42,877 10.52 26,197 11.94 0.00 0.24
39 21-Mar 131.95 132.38 126.01 127.93 129.56 -0.34 668.33 52,226 12.82 38,138 17.38 0.49 0.34
40 20-Mar 135.89 137.00 124.95 128.37 131.03 -4.59 670.63 51,275 12.58 31,322 14.28 0.41 0.28
41 19-Mar 135.86 136.72 133.21 134.54 134.96 -0.48 702.87 41,313 10.14 30,283 13.80 0.41 0.27
42 18-Mar 135.84 139.00 133.82 135.19 135.34 1.14 706.26 41,801 10.26 29,301 13.36 0.40 0.26
43 17-Mar 137.35 138.28 132.01 133.67 136.42 -0.22 698.32 13,504 3.31 8,417 3.84 0.11 0.08
44 13-Mar 137.31 138.22 132.00 133.97 135.60 -1.44 699.89 8,053 1.98 5,109 2.33 0.07 0.05
45 12-Mar 139.33 139.33 135.00 135.93 136.75 -0.65 710.13 13,456 3.30 5,760 2.63 0.08 0.05
46 11-Mar 138.26 139.35 134.02 136.82 135.47 -2.44 714.78 24,047 5.90 17,559 8.00 0.24 0.16
47 10-Mar 146.95 149.80 138.55 140.24 142.06 -3.15 732.64 8,773 2.15 5,078 2.31 0.07 0.05
48 07-Mar 141.73 152.02 140.00 144.80 145.64 3.10 756.47 10,554 2.59 4,767 2.17 0.07 0.04
49 06-Mar 139.43 142.70 138.01 140.44 140.57 0.31 733.69 12,025 2.95 5,204 2.37 0.07 0.05
50 05-Mar 139.76 145.99 137.47 140.01 140.31 0.79 731.44 16,246 3.99 5,953 2.71 0.08 0.05
51 04-Mar 139.39 140.35 133.30 138.91 138.44 0.16 725.70 10,038 2.46 5,168 2.36 0.07 0.05
52 03-Mar 135.01 143.67 133.62 138.69 138.28 2.16 724.55 23,287 5.71 12,404 5.65 0.17 0.11
53 28-Feb 142.55 144.50 135.00 135.76 137.85 -5.81 709.24 31,710 7.78 25,727 11.73 0.35 0.23
54 27-Feb 152.10 152.10 143.43 144.13 146.03 -5.03 752.97 5,662 1.39 3,467 1.58 0.05 0.03
55 25-Feb 147.51 152.78 146.01 151.76 149.63 3.28 792.83 8,757 2.15 3,797 1.73 0.06 0.03
56 24-Feb 142.00 152.00 138.25 146.94 144.85 4.92 767.65 113,445 27.84 92,413 42.12 1.34 0.83
57 21-Feb 150.55 152.00 139.01 140.05 146.21 -5.07 731.65 185,639 45.56 179,464 81.80 2.62 1.62
58 20-Feb 155.99 155.99 146.25 147.53 151.08 -1.81 770.73 43,955 10.79 42,829 19.52 0.65 0.39
59 19-Feb 149.91 158.90 148.10 150.25 152.83 1.27 784.94 8,548 2.10 3,720 1.70 0.06 0.03
60 18-Feb 151.00 151.18 144.00 148.37 147.02 -1.49 775.12 13,893 3.41 7,450 3.40 0.11 0.07
61 17-Feb 154.98 154.98 138.61 150.62 145.13 2.41 786.87 48,279 11.85 36,515 16.64 0.53 0.33
62 14-Feb 166.05 166.05 144.74 147.07 156.19 -8.98 768.33 99,385 24.39 85,040 38.76 1.33 0.77
63 13-Feb 173.82 173.99 160.15 161.58 164.95 0.74 844.13 83,892 20.59 77,537 35.34 1.28 0.70
64 12-Feb 158.02 171.25 156.70 160.40 163.53 -2.34 837.97 37,424 9.18 22,903 10.44 0.37 0.21
65 11-Feb 175.00 177.90 161.80 164.25 171.19 -7.61 858.08 29,488 7.24 24,652 11.24 0.42 0.22
66 10-Feb 176.23 181.62 172.21 177.77 176.07 1.69 928.71 4,484 1.10 3,219 1.47 0.06 0.03
67 07-Feb 172.50 179.90 172.50 174.82 176.24 -0.21 913.30 8,992 2.21 4,146 1.89 0.07 0.04

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