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: 236.7 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 25-Oct-2024 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: 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
SiS14:
High/Low Price Quarter: 200.0 / 115.0 Month: 164.35 / 136.21 Week: 155.35 / 142.0 Day: 147.0 / 145.48 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 146.03 147.00 145.48 146.88 146.70 0.75 767.33 7,700 1.89 6,620 3.02 0.10 6
2 10-Jul 145.80 146.90 143.64 145.79 145.51 1.01 761.64 7,910 1.94 4,283 1.95 0.06 4
3 09-Jul 149.50 149.50 140.20 144.33 144.19 -3.27 754.01 43,023 10.56 22,275 10.15 0.32 20
4 08-Jul 147.45 149.64 146.90 149.21 148.43 0.69 779.51 11,468 2.81 8,261 3.77 0.12 7
5 07-Jul 147.16 150.02 146.05 148.19 148.16 1.20 774.18 14,580 3.58 7,837 3.57 0.12 7
6 04-Jul 148.16 153.65 142.00 146.43 149.18 -0.77 764.98 49,774 12.21 35,636 16.24 0.53 32
7 03-Jul 148.29 149.65 146.55 147.56 148.09 -0.79 770.89 6,847 1.68 4,098 1.87 0.06 4
8 02-Jul 150.50 154.45 146.65 148.73 149.15 -0.78 777.00 57,103 14.01 22,300 10.16 0.33 20
9 01-Jul 154.58 155.35 149.05 149.90 152.33 -2.75 783.11 10,556 2.59 5,317 2.42 0.08 5
10 30-Jun 152.90 154.65 152.73 154.14 153.79 0.65 805.26 8,626 2.12 6,571 2.99 0.10 6
11 27-Jun 153.35 154.64 151.22 153.14 153.14 0.54 800.04 8,691 2.13 4,001 1.82 0.06 4
12 26-Jun 149.65 153.80 148.13 152.31 151.25 2.62 795.70 15,662 3.84 9,091 4.14 0.14 8
13 25-Jun 149.58 151.32 147.25 148.42 149.94 -0.31 775.38 15,254 3.74 8,993 4.10 0.13 8
14 24-Jun 148.73 152.25 148.05 148.88 150.20 0.74 777.78 14,432 3.54 7,057 3.22 0.11 6
15 23-Jun 149.15 149.35 146.50 147.79 148.10 -0.36 772.09 8,788 2.16 3,424 1.56 0.05 3
16 20-Jun 148.82 149.35 146.52 148.32 148.11 -0.34 774.86 14,840 3.64 8,029 3.66 0.12 7
17 19-Jun 149.07 152.35 147.05 148.82 149.36 -0.16 777.47 18,317 4.49 11,566 5.27 0.17 10
18 18-Jun 148.95 152.00 147.20 149.06 149.84 0.53 778.72 13,319 3.27 4,320 1.97 0.06 4
19 17-Jun 152.88 154.32 147.01 148.27 150.80 -3.02 774.60 13,293 3.26 7,923 3.61 0.12 7
20 16-Jun 151.65 153.99 151.65 152.88 152.63 0.29 798.68 9,582 2.35 5,332 2.43 0.08 5
21 13-Jun 155.05 155.11 152.05 152.44 153.24 -1.94 796.38 12,327 3.03 6,735 3.07 0.10 6
22 12-Jun 160.99 163.50 155.15 155.45 158.76 -2.96 812.11 61,050 14.98 13,970 6.37 0.22 13
23 11-Jun 157.35 162.30 153.25 160.19 157.51 3.81 836.87 55,410 13.60 25,130 11.45 0.40 23
24 10-Jun 156.46 160.09 153.25 154.31 156.56 -0.28 806.15 38,592 9.47 12,602 5.74 0.20 11
25 09-Jun 157.15 160.64 152.25 154.74 157.33 -0.92 808.40 24,141 5.92 14,938 6.81 0.24 13
26 06-Jun 149.82 157.00 149.82 156.18 154.60 5.53 815.92 72,258 17.73 37,349 17.02 0.58 34
27 05-Jun 146.60 152.00 146.60 148.00 149.04 0.14 773.00 25,285 6.20 17,262 7.87 0.26 15
28 04-Jun 146.32 148.90 146.32 147.79 147.91 0.44 772.09 9,850 2.42 6,191 2.82 0.09 6
29 03-Jun 150.00 152.80 146.65 147.14 149.56 -1.78 768.69 18,846 4.62 11,774 5.37 0.18 11
30 02-Jun 146.15 151.90 145.09 149.81 149.73 4.35 782.64 63,813 15.66 50,282 22.92 0.75 45
31 30-May 143.25 145.70 142.25 143.57 143.05 -0.43 750.04 9,512 2.33 6,203 2.83 0.09 6
32 29-May 145.53 146.80 143.25 144.19 145.12 -1.10 753.28 11,805 2.90 8,735 3.98 0.13 8
33 28-May 145.26 146.49 144.66 145.79 145.67 -0.38 761.64 11,623 2.85 8,432 3.84 0.12 8
34 27-May 148.40 148.40 144.51 146.35 146.47 -0.42 764.56 23,512 5.77 15,442 7.04 0.23 14
35 26-May 147.35 148.97 146.55 146.96 147.44 0.42 767.75 10,313 2.53 5,589 2.55 0.08 5
36 23-May 148.24 149.35 145.05 146.35 146.48 -1.13 764.56 22,135 5.43 15,180 6.92 0.22 14
37 22-May 148.02 150.00 146.25 148.02 148.41 0.28 773.29 20,024 4.91 12,309 5.61 0.18 11
38 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 22
39 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 14
40 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 44
41 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 97
42 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 22
43 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 8
44 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 4
45 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 28
46 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 8
47 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 6
48 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 27
49 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 29
50 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 16
51 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 2
52 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 5
53 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 3
54 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 5
55 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 12
56 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 5
57 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 12
58 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 6
59 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 11
60 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 10
61 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 88
62 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 32
63 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 4
64 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 6
65 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 8
66 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 21
67 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 9

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