Stockint.com

Loading a wholistic market research tool


Research

Stock History for: RETAIL, JHS Svendgaard Retail Ventures Limited, INE03DD01011, Listing: 26-Jun-2024

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 5 High52 Price: 57.0 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 16-Oct-2024 Bumper: -; Drift%: -
Industry: Retailing Face Value: 10; VWAP21: Low52 Price: 31.5 Barrier: -; Drift%: -
Basic Industry: Diversified Retail Total Equity: 6,804,600 Low52 Date: 01-Apr-2025 SHP: 49.33 / 0.0 / 0.0 / 50.67
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 43.54 / 32.0 Month: 44.45 / 34.53 Week: 37.54 / 34.54 Day: 36.11 / 33.32 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 33.32 36.11 33.32 35.99 35.55 2.68 24.49 9,953 55.92 5,071 53.38 0.02 15
2 10-Jul 35.65 36.80 34.80 35.05 35.57 -4.34 23.85 8,313 46.70 3,947 41.55 0.01 11
3 09-Jul 35.34 36.85 35.27 36.64 36.22 1.75 24.93 5,390 30.28 3,083 32.45 0.01 9
4 08-Jul 35.38 36.94 35.35 36.01 35.91 -0.69 24.50 7,673 43.11 5,513 58.03 0.02 16
5 07-Jul 35.44 36.99 35.10 36.26 36.27 0.64 24.67 10,626 59.70 4,905 51.63 0.02 14
6 04-Jul 36.98 36.98 34.98 36.03 35.77 1.55 24.52 3,105 17.44 2,018 21.24 0.01 6
7 03-Jul 35.38 36.53 35.17 35.48 35.81 -1.33 24.14 7,145 40.14 2,984 31.41 0.01 9
8 02-Jul 35.23 36.39 35.05 35.96 35.93 2.07 24.47 8,417 47.29 4,549 47.88 0.02 13
9 01-Jul 36.39 36.92 35.00 35.23 35.42 -1.37 23.97 10,301 57.87 3,823 40.24 0.01 11
10 30-Jun 36.04 37.54 34.54 35.72 36.43 -0.89 24.31 15,292 85.91 3,747 39.44 0.01 11
11 27-Jun 36.81 36.81 35.00 36.04 35.86 -0.03 24.52 8,282 46.53 4,104 43.20 0.01 12
12 26-Jun 35.88 38.88 35.77 36.05 36.36 -2.78 24.53 16,602 93.27 8,404 88.46 0.03 25
13 25-Jun 35.18 38.15 35.09 37.08 36.32 1.59 25.23 16,532 92.88 10,166 107.01 0.04 31
14 24-Jun 34.94 37.24 34.79 36.50 36.14 2.44 24.84 12,246 68.80 9,616 101.22 0.03 29
15 23-Jun 35.08 36.84 34.01 35.63 35.57 1.54 24.24 4,787 26.89 3,692 38.86 0.01 11
16 20-Jun 37.00 37.06 35.00 35.09 35.47 -0.85 23.88 3,821 21.47 1,675 17.63 0.01 5
17 19-Jun 37.38 37.47 35.10 35.39 36.05 -3.15 24.08 4,675 26.26 2,698 28.40 0.01 8
18 18-Jun 35.93 37.46 35.59 36.54 36.53 1.22 24.86 6,698 37.63 1,743 18.35 0.01 5
19 17-Jun 36.00 37.49 35.10 36.10 36.55 -0.06 24.56 13,609 76.46 4,617 48.60 0.02 14
20 16-Jun 38.21 38.21 36.00 36.12 36.67 -2.67 24.58 6,213 34.90 2,975 31.32 0.01 9
21 13-Jun 39.46 39.62 36.90 37.11 37.55 -2.85 25.25 8,684 48.79 6,978 73.45 0.03 21
22 12-Jun 39.61 40.33 37.75 38.20 39.44 -0.55 25.99 16,408 92.18 10,794 113.62 0.04 33
23 11-Jun 38.81 39.68 37.84 38.41 38.75 1.53 26.14 11,935 67.05 3,134 32.99 0.01 10
24 10-Jun 40.06 40.17 37.52 37.83 38.39 -2.07 25.74 9,472 53.21 6,675 70.26 0.03 20
25 09-Jun 40.12 40.96 38.01 38.63 38.94 -2.77 26.29 9,942 55.85 5,945 62.58 0.02 18
26 06-Jun 38.29 40.20 38.20 39.73 39.70 3.76 27.03 8,287 46.56 5,726 60.27 0.02 16
27 05-Jun 38.81 40.35 37.41 38.29 38.93 -1.34 26.05 11,346 63.74 6,789 71.46 0.03 19
28 04-Jun 39.04 40.69 37.11 38.81 39.35 -0.59 26.41 5,331 29.95 2,781 29.27 0.01 8
29 03-Jun 39.56 41.30 38.16 39.04 39.73 -1.29 26.57 11,532 64.79 6,053 63.72 0.02 17
30 02-Jun 40.20 41.84 39.05 39.55 40.86 -0.75 26.91 10,286 57.79 7,257 76.39 0.03 20
31 30-May 39.99 40.20 38.07 39.85 39.58 3.21 27.12 8,433 47.38 4,560 48.00 0.02 13
32 29-May 40.23 40.81 38.48 38.61 39.54 -3.21 26.27 13,275 74.58 7,333 77.19 0.03 20
33 28-May 39.36 40.19 38.52 39.89 39.52 2.86 27.14 8,058 45.27 5,317 55.97 0.02 15
34 27-May 40.20 40.20 37.50 38.78 38.45 0.83 26.39 12,595 70.76 6,197 65.23 0.02 17
35 26-May 39.01 40.76 38.02 38.46 39.56 -0.93 26.17 7,561 42.48 4,715 49.63 0.02 13
36 23-May 40.96 41.41 38.30 38.82 39.26 -3.70 26.42 5,828 32.74 3,315 34.89 0.01 9
37 22-May 40.60 41.40 39.60 40.31 40.42 -0.69 27.43 11,115 62.44 4,804 50.57 0.02 13
38 21-May 44.45 44.45 40.01 40.59 41.32 -1.24 27.62 19,124 107.44 9,280 97.68 0.04 26
39 20-May 41.49 42.19 40.50 41.10 41.69 -1.34 27.97 10,304 57.89 7,123 74.98 0.03 20
40 19-May 39.80 43.00 39.69 41.66 41.14 3.32 28.35 5,752 32.31 5,017 52.81 0.02 14
41 16-May 41.40 42.19 39.96 40.32 40.96 -1.15 27.44 4,302 24.17 3,192 33.60 0.01 9
42 15-May 37.36 41.21 37.36 40.79 40.48 0.47 27.76 11,771 66.13 6,646 69.96 0.03 19
43 14-May 41.70 41.80 40.20 40.60 40.85 -0.78 27.63 12,328 69.26 7,134 75.09 0.03 20
44 13-May 39.37 41.69 39.37 40.92 40.49 1.36 27.84 15,343 86.20 11,381 119.80 0.05 32
45 12-May 42.99 44.44 40.21 40.37 42.50 3.54 27.47 9,557 53.69 4,627 48.71 0.02 13
46 09-May 39.75 40.65 37.51 38.99 39.10 -4.13 26.53 11,615 65.25 11,176 117.64 0.04 31
47 08-May 40.85 41.98 39.60 40.67 40.74 0.57 27.67 11,961 67.20 5,998 63.14 0.02 17
48 07-May 40.00 42.20 39.01 40.44 40.98 0.75 27.52 26,743 150.24 15,531 163.48 0.06 43
49 06-May 39.80 42.10 38.00 40.14 40.16 0.07 27.31 25,890 145.45 10,373 109.19 0.04 29
50 05-May 34.67 41.50 34.67 40.11 39.09 15.69 27.29 58,460 328.43 31,157 327.97 0.12 87
51 02-May 34.70 36.15 34.53 34.67 35.02 0.99 23.59 5,077 28.52 4,773 50.24 0.02 13
52 30-Apr 39.42 39.42 33.30 34.33 34.12 -3.30 23.36 8,044 45.19 4,858 51.14 0.02 14
53 29-Apr 36.56 37.69 35.50 35.50 35.65 -2.58 24.16 3,037 17.06 1,944 20.46 0.01 5
54 28-Apr 35.95 37.55 35.95 36.44 37.00 0.86 24.80 2,009 11.29 1,520 16.00 0.00 4
55 25-Apr 37.51 37.51 36.00 36.13 36.21 -4.72 24.59 1,747 9.81 1,310 13.79 0.00 4
56 24-Apr 36.26 38.30 35.89 37.92 37.80 2.60 25.80 16,746 94.08 13,202 138.97 0.05 37
57 23-Apr 36.37 37.94 36.10 36.96 36.77 1.71 25.15 3,198 17.97 2,127 22.39 0.01 6
58 22-Apr 39.78 39.78 35.60 36.34 36.38 -4.84 24.73 17,143 96.31 10,985 115.63 0.04 31
59 21-Apr 40.00 41.40 37.50 38.19 38.43 5.29 25.99 21,034 118.17 6,900 72.63 0.03 19
60 17-Apr 37.00 37.50 34.80 36.27 35.62 -1.20 24.68 25,513 143.33 13,677 143.97 0.05 38
61 16-Apr 37.50 38.79 36.00 36.71 37.48 -1.02 24.98 4,588 25.78 518 5.45 0.00 1
62 15-Apr 36.02 38.74 36.02 37.09 37.74 2.94 25.24 3,223 18.11 2,099 22.09 0.01 6
63 11-Apr 38.99 38.99 36.00 36.03 36.11 0.00 24.52 177 0.99 94 0.99 0.00 0
64 09-Apr 37.78 39.67 35.44 36.03 36.51 -2.23 24.52 10,371 58.26 6,212 65.39 0.02 17
65 08-Apr 37.44 41.20 36.00 36.85 36.70 4.96 25.07 19,091 107.25 13,493 142.03 0.05 38
66 07-Apr 38.99 38.99 34.33 35.11 35.60 -11.14 23.89 21,945 123.29 20,743 218.35 0.07 58
67 04-Apr 41.35 41.35 36.69 39.51 39.08 2.09 26.88 54,771 307.70 34,711 365.38 0.14 97

Similar Stocks: DMART    EMIL    VMART    FEL    FLFL    OSIAHYPER    RETAIL    SHOPERSTOP    SPENCERS    VMM    KORE    ONDOOR   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com