Stockint.com

Loading a wholistic market research tool


Research

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; VWAP21: Low52 Price: 38.52 Barrier: -; Drift%: -
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
SiS14:
High/Low Price Quarter: 75.99 / 43.99 Month: 55.72 / 38.52 Week: 51.99 / 48.2 Day: 49.52 / 48.07 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 48.07 49.52 48.07 48.64 48.90 -1.64 298.29 8,718 3.58 6,660 4.36 0.03 4
2 10-Jul 50.22 50.88 49.00 49.45 49.71 -1.53 303.26 5,944 2.44 4,448 2.91 0.02 3
3 09-Jul 50.90 51.55 49.76 50.22 50.64 -0.44 307.98 35,152 14.42 23,960 15.69 0.12 15
4 08-Jul 50.41 51.16 49.62 50.44 50.10 0.64 309.33 25,278 10.37 21,291 13.94 0.11 14
5 07-Jul 49.87 51.29 49.71 50.12 50.47 -0.50 307.36 35,435 14.53 22,830 14.95 0.12 15
6 04-Jul 49.76 51.99 49.61 50.37 50.08 0.76 308.90 15,503 6.36 13,327 8.73 0.07 9
7 03-Jul 50.02 50.28 49.52 49.99 50.01 1.30 306.57 11,674 4.79 8,954 5.86 0.04 6
8 02-Jul 49.97 50.80 49.35 49.35 49.57 -0.82 302.64 23,350 9.58 12,531 8.21 0.06 8
9 01-Jul 48.20 49.94 48.20 49.76 49.53 0.24 305.16 4,705 1.93 3,092 2.02 0.02 2
10 30-Jun 50.00 50.00 49.15 49.64 49.55 -0.98 304.42 22,698 9.31 12,024 7.87 0.06 8
11 27-Jun 50.61 50.87 50.05 50.13 50.27 -0.20 307.43 30,542 12.53 13,819 9.05 0.07 9
12 26-Jun 50.01 51.40 50.01 50.23 50.34 0.44 308.04 95,222 39.06 83,013 54.36 0.42 54
13 25-Jun 51.14 52.49 49.50 50.01 51.53 -0.18 306.69 89,022 36.51 74,457 48.76 0.38 48
14 24-Jun 52.39 52.39 50.06 50.10 50.41 -0.67 307.24 24,029 9.86 21,744 14.24 0.11 14
15 23-Jun 51.39 51.39 50.18 50.44 50.55 -2.47 309.33 8,399 3.45 6,539 4.28 0.03 4
16 20-Jun 50.99 52.39 50.45 51.72 51.61 -0.48 317.18 10,267 4.21 4,898 3.21 0.03 3
17 19-Jun 51.43 54.59 51.10 51.97 52.39 0.95 318.71 30,613 12.56 10,448 6.84 0.05 7
18 18-Jun 54.70 54.70 50.55 51.48 51.79 -3.11 315.70 34,545 14.17 22,791 14.93 0.12 15
19 17-Jun 54.89 54.89 52.07 53.13 53.16 -0.26 325.82 34,115 13.99 14,517 9.51 0.08 9
20 16-Jun 50.10 55.00 48.71 53.27 52.60 6.12 326.68 64,700 26.54 30,333 19.86 0.16 20
21 13-Jun 50.80 51.99 48.00 50.20 50.31 -1.14 307.86 28,874 11.84 21,871 14.32 0.11 14
22 12-Jun 52.00 52.00 50.23 50.78 51.06 -1.57 311.41 21,590 8.86 15,526 10.17 0.08 10
23 11-Jun 53.09 53.78 50.52 51.59 51.76 -2.55 316.38 51,307 21.04 33,498 21.94 0.17 22
24 10-Jun 53.29 54.00 52.51 52.94 53.31 -0.26 324.66 26,816 11.00 13,308 8.72 0.07 9
25 09-Jun 56.00 56.00 52.80 53.08 53.85 -2.80 325.52 77,397 31.75 64,205 42.05 0.35 42
26 06-Jun 53.20 55.39 53.20 54.61 54.33 2.92 334.90 90,929 37.30 50,181 32.86 0.27 32
27 05-Jun 54.11 54.11 52.41 53.06 53.28 -2.36 325.39 34,090 13.98 20,013 13.11 0.11 13
28 04-Jun 53.65 54.93 53.65 54.34 54.31 0.46 333.24 5,899 2.42 3,677 2.41 0.02 2
29 03-Jun 54.59 55.01 53.50 54.09 54.09 -1.67 331.71 27,416 11.25 24,376 15.96 0.13 16
30 02-Jun 52.41 55.80 52.41 55.01 54.84 0.90 337.35 27,010 11.08 13,057 8.55 0.07 8
31 30-May 52.20 54.99 52.20 54.52 54.11 0.26 334.35 20,212 8.29 14,983 9.81 0.08 10
32 29-May 54.76 54.84 54.00 54.38 54.59 -0.69 333.49 39,869 16.35 38,072 24.93 0.21 25
33 28-May 53.03 55.50 53.00 54.76 54.29 1.33 335.82 25,596 10.50 17,280 11.32 0.09 11
34 27-May 55.72 55.72 53.10 54.04 54.42 -0.79 331.40 19,180 7.87 11,918 7.80 0.06 8
35 26-May 51.57 54.90 51.57 54.47 54.00 6.01 334.04 40,128 16.46 26,335 17.25 0.00 17
36 23-May 50.00 54.00 48.31 51.38 51.80 4.39 315.09 58,941 24.18 30,392 19.90 0.16 20
37 22-May 48.50 49.51 47.14 49.22 48.55 2.46 301.85 23,293 9.55 17,994 11.78 0.09 12
38 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 4
39 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 3
40 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 7
41 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 10
42 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 3
43 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 17
44 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 3
45 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 11
46 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 4
47 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 4
48 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 5
49 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 2
50 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 1
51 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 3
52 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 2
53 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 1
54 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 2
55 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 9
56 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 12
57 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 4
58 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 2
59 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 4
60 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 4
61 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 1
62 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 2
63 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 5
64 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 1
65 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 2
66 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 2
67 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 3

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