Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: RVHL, Ravinder Heights Limited, INE09E501017, Listing: 18-Dec-2020

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 5 High52 Price: 81.9 Mkt_Cap Category: Others
Sector: Realty Lot Size: 1 High52 Date: 23-Dec-2024 Bumper: -; Drift%: -
Industry: Realty Face Value: 1 Low52 Price: 38.52 Barrier: 43.86; Drift%: 8.7
Basic Industry: Residential Commercial Projects Total Equity: 61,325,746 Low52 Date: 09-May-2025 SHP: 74.74 / 0.04 / 0.0 / 25.21
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 75.99 / 43.99 Month: 57.25 / 43.99 Week: 45.97 / 41.1 Day: 48.55 / 47.1 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 47.50 48.55 47.10 48.04 47.82 1.54 294.61 7,573 3.11 5,811 3.81 0.03 0.04
2 20-May 46.79 47.50 46.06 47.31 47.08 0.53 290.13 6,410 2.63 4,671 3.06 0.02 0.03
3 19-May 45.40 47.74 45.40 47.06 47.19 3.84 288.60 12,694 5.21 10,163 6.66 0.05 0.07
4 16-May 43.99 45.97 43.97 45.32 45.02 3.19 277.93 25,607 10.50 15,819 10.36 0.07 0.10
5 15-May 42.71 44.29 42.20 43.92 43.58 2.28 269.34 7,173 2.94 4,890 3.20 0.02 0.03
6 14-May 41.54 45.40 41.54 42.94 43.74 -1.04 263.33 38,641 15.85 26,627 17.44 0.12 0.17
7 13-May 43.90 43.99 41.10 43.39 42.66 2.46 266.09 7,793 3.20 5,101 3.34 0.02 0.03
8 12-May 44.75 44.75 41.12 42.35 42.34 3.22 259.71 23,548 9.66 17,354 11.36 0.07 0.11
9 09-May 38.52 41.77 38.52 41.03 40.04 -1.18 251.62 11,042 4.53 6,269 4.11 0.03 0.04
10 08-May 42.00 43.01 41.00 41.52 41.72 -1.52 254.62 9,410 3.86 6,297 4.12 0.03 0.04
11 07-May 41.50 43.86 41.50 42.16 42.22 -5.19 258.55 11,260 4.62 7,274 4.76 0.03 0.05
12 06-May 45.12 45.75 43.71 44.47 44.96 -1.77 272.72 5,165 2.12 3,558 2.33 0.02 0.02
13 05-May 44.64 45.99 44.64 45.27 45.25 1.41 277.62 3,238 1.33 2,235 1.46 0.01 0.01
14 02-May 47.84 47.84 44.05 44.64 45.07 -3.17 273.76 6,704 2.75 3,950 2.59 0.02 0.03
15 30-Apr 45.01 47.98 44.00 46.10 45.96 0.94 282.71 3,796 1.56 2,727 1.79 0.01 0.02
16 29-Apr 46.70 47.47 45.15 45.67 45.79 0.31 280.07 4,021 1.65 1,885 1.23 0.01 0.01
17 28-Apr 46.42 48.14 44.03 45.53 46.15 -1.92 279.22 5,466 2.24 3,106 2.03 0.01 0.02
18 25-Apr 47.82 47.97 44.70 46.42 45.60 -2.36 284.67 23,025 9.44 13,623 8.92 0.06 0.09
19 24-Apr 49.02 49.30 46.52 47.54 47.58 -2.14 291.54 29,923 12.27 18,867 12.36 0.09 0.12
20 23-Apr 50.70 50.70 47.98 48.58 48.67 -2.00 297.92 7,697 3.16 6,441 4.22 0.03 0.04
21 22-Apr 50.68 50.68 48.68 49.57 49.73 0.08 303.99 5,253 2.15 2,618 1.71 0.01 0.02
22 21-Apr 48.78 51.23 48.25 49.53 49.45 1.35 303.75 10,971 4.50 6,365 4.17 0.03 0.04
23 17-Apr 48.36 49.50 47.10 48.87 48.68 1.05 299.70 6,866 2.82 5,485 3.59 0.03 0.04
24 16-Apr 50.00 50.00 47.01 48.36 48.63 -1.73 296.57 3,151 1.29 1,526 1.00 0.01 0.01
25 15-Apr 49.90 49.90 46.80 49.21 48.94 5.53 301.78 3,985 1.63 2,881 1.89 0.01 0.02
26 11-Apr 50.48 50.48 46.00 46.63 47.34 -5.28 285.96 11,977 4.91 8,022 5.25 0.04 0.05
27 09-Apr 47.25 49.89 46.56 49.23 48.66 1.51 301.91 2,437 1.00 1,778 1.16 0.01 0.01
28 08-Apr 47.00 50.51 46.40 48.50 47.81 3.54 297.43 4,839 1.98 2,849 1.87 0.01 0.02
29 07-Apr 45.40 48.15 44.45 46.84 45.97 -4.04 287.25 3,346 1.37 2,986 1.96 0.01 0.02
30 04-Apr 50.32 50.33 48.25 48.81 48.52 -3.02 299.33 5,772 2.37 4,998 3.27 0.02 0.03
31 03-Apr 49.95 51.25 46.60 50.33 50.10 3.09 308.65 26,814 11.00 15,573 10.20 0.08 0.10
32 02-Apr 46.56 48.82 46.55 48.82 48.37 4.99 299.39 8,508 3.49 7,766 5.09 0.04 0.05
33 01-Apr 46.78 46.79 45.35 46.50 46.64 4.33 285.16 19,160 7.86 15,956 10.45 0.07 0.10
34 28-Mar 45.09 46.18 44.00 44.57 45.49 1.32 273.33 9,477 3.89 8,077 5.29 0.04 0.05
35 27-Mar 46.31 47.97 43.99 43.99 44.18 -5.01 269.77 34,577 14.18 27,502 18.01 0.12 0.18
36 26-Mar 48.30 48.89 45.88 46.31 46.20 -4.12 284.00 22,330 9.16 19,689 12.89 0.09 0.13
37 25-Mar 52.38 52.38 47.77 48.30 48.24 -3.96 296.20 35,562 14.59 29,334 19.21 0.14 0.19
38 24-Mar 48.10 50.90 48.10 50.29 49.97 0.94 308.41 7,006 2.87 0 0.00 0.00 0.05
39 21-Mar 52.99 52.99 49.35 49.82 50.03 -4.10 305.52 35,817 14.69 0 0.00 0.00 0.23
40 20-Mar 54.69 54.69 51.95 51.95 52.40 -5.01 318.59 33,097 13.58 0 0.00 0.00 0.21
41 19-Mar 55.26 55.26 52.49 54.69 52.57 -1.03 335.39 68,347 28.03 0 0.00 0.00 0.44
42 18-Mar 53.56 56.00 53.00 55.26 54.14 2.33 338.89 4,865 2.00 0 0.00 0.00 0.03
43 17-Mar 55.00 55.00 53.20 54.00 54.17 0.95 331.00 5,038 2.07 0 0.00 0.00 0.03
44 13-Mar 52.38 54.70 50.10 53.49 53.80 2.63 328.03 15,615 6.40 0 0.00 0.00 0.10
45 12-Mar 50.05 52.25 50.05 52.12 50.65 4.24 319.63 818 0.34 0 0.00 0.00 0.01
46 11-Mar 52.25 52.25 50.00 50.00 50.50 -4.67 306.00 1,468 0.60 0 0.00 0.00 0.01
47 10-Mar 55.00 56.00 52.25 52.45 54.79 -4.64 321.65 8,917 3.66 0 0.00 0.00 0.06
48 07-Mar 55.00 57.25 55.00 55.00 55.99 0.00 337.00 9,392 3.85 0 0.00 0.00 0.06
49 06-Mar 53.26 55.65 53.00 55.00 53.92 3.77 337.00 2,884 1.18 0 0.00 0.00 0.02
50 05-Mar 51.20 54.05 51.10 53.00 52.60 2.85 325.00 4,765 1.95 0 0.00 0.00 0.03
51 04-Mar 53.00 53.00 50.82 51.53 51.67 0.66 316.01 2,110 0.87 0 0.00 0.00 0.01
52 03-Mar 54.50 54.50 51.19 51.19 51.40 -5.01 313.93 5,859 2.40 0 0.00 0.00 0.04
53 28-Feb 54.00 56.73 53.89 53.89 54.08 -5.01 330.48 1,824 0.75 0 0.00 0.00 0.01
54 27-Feb 51.56 56.90 51.56 56.73 55.38 4.57 347.90 25,215 10.34 0 0.00 0.00 0.16
55 25-Feb 56.36 56.36 53.80 54.25 54.55 -4.22 332.69 2,847 1.17 0 0.00 0.00 0.02
56 24-Feb 52.35 57.00 52.35 56.64 55.50 2.87 347.35 5,491 2.25 0 0.00 0.00 0.04
57 21-Feb 55.12 55.66 52.53 55.06 54.70 -0.11 337.66 1,560 0.64 0 0.00 0.00 0.01
58 20-Feb 54.00 55.61 51.90 55.12 53.73 4.06 338.03 5,989 2.46 0 0.00 0.00 0.04
59 19-Feb 51.00 55.30 51.00 52.97 52.99 0.49 324.84 3,462 1.42 0 0.00 0.00 0.02
60 18-Feb 53.00 53.00 50.00 52.71 52.43 2.31 323.25 1,428 0.59 0 0.00 0.00 0.01
61 17-Feb 50.02 51.99 50.02 51.52 51.50 -1.28 315.95 11,852 4.86 0 0.00 0.00 0.08
62 14-Feb 54.88 54.88 52.19 52.19 53.14 -5.01 320.06 2,543 1.04 0 0.00 0.00 0.02
63 13-Feb 52.80 54.94 50.81 54.94 51.88 3.86 336.92 686 0.28 0 0.00 0.00 0.00
64 12-Feb 52.00 55.40 50.26 52.90 50.99 -0.02 324.41 21,373 8.77 0 0.00 0.00 0.14
65 11-Feb 55.40 55.40 52.81 52.91 53.08 -4.82 324.47 15,714 6.45 0 0.00 0.00 0.10
66 10-Feb 58.98 58.98 55.07 55.59 55.25 -4.11 340.91 13,536 5.55 0 0.00 0.00 0.09
67 07-Feb 61.02 61.89 57.97 57.97 59.18 -5.01 355.51 8,746 3.59 0 0.00 0.00 0.06

Similar Stocks: RUSTOMJEE    RVHL    SURAJEST    UNITECH    MASON    SUPREME   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com