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: 38.15 Barrier: -; Drift%: -
Basic Industry: Residential Commercial Projects Total Equity: 61,325,746 Low52 Date: 13-Aug-2025 SHP: 74.74 / 0.03 / 0.0 / 25.22
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 75.99 / 43.99 Month: 71.36 / 44.22 Week: 56.6 / 54.0 Day: 51.95 / 48.8 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 49.83 51.95 48.80 50.43 50.17 1.06 309.27 18,255 5.09 0 0.00 0.00 12
2 11-Nov 50.95 51.89 48.25 49.90 49.44 -1.19 306.02 26,080 7.27 0 0.00 0.00 17
3 10-Nov 51.51 52.50 50.20 50.50 51.18 -3.81 309.70 30,468 8.50 0 0.00 0.00 20
4 07-Nov 54.70 54.70 52.00 52.50 52.96 -1.89 321.96 21,321 5.95 0 0.00 0.00 14
5 06-Nov 55.50 55.50 52.50 53.51 53.57 -0.91 328.15 11,234 3.13 0 0.00 0.00 7
6 04-Nov 53.20 56.00 52.20 54.00 54.75 0.43 331.00 43,114 12.02 0 0.00 0.00 28
7 03-Nov 56.30 56.30 53.55 53.77 54.04 -3.36 329.75 16,128 4.50 0 0.00 0.00 10
8 31-Oct 54.00 56.20 54.00 55.64 55.44 0.02 341.22 3,585 1.00 0 0.00 0.00 2
9 30-Oct 54.00 56.00 54.00 55.63 55.03 0.51 341.16 17,396 4.85 0 0.00 0.00 11
10 29-Oct 55.72 56.00 54.50 55.35 55.17 -0.18 339.44 5,812 1.62 0 0.00 0.00 4
11 28-Oct 56.29 56.29 55.45 55.45 56.00 0.49 340.05 4,963 1.38 0 0.00 0.00 3
12 27-Oct 55.02 56.60 55.01 55.18 56.24 -3.19 338.40 15,229 4.25 0 0.00 0.00 10
13 24-Oct 56.38 57.25 55.01 57.00 55.92 -0.92 349.00 9,621 2.68 0 0.00 0.00 6
14 23-Oct 57.00 58.00 56.50 57.53 57.20 -0.79 352.81 5,237 1.46 0 0.00 0.00 3
15 21-Oct 53.65 58.75 53.65 57.99 57.92 2.97 355.63 4,523 1.26 0 0.00 0.00 3
16 20-Oct 57.00 57.00 54.61 56.32 56.30 -1.04 345.39 20,991 5.85 0 0.00 0.00 14
17 17-Oct 56.98 57.30 55.10 56.91 56.21 -0.12 349.00 20,326 5.67 0 0.00 0.00 13
18 16-Oct 58.48 60.00 56.60 56.98 57.38 -2.56 349.43 21,777 6.07 0 0.00 0.00 14
19 15-Oct 62.15 62.15 57.52 58.48 58.37 -1.27 358.63 9,352 2.61 0 0.00 0.00 6
20 14-Oct 61.24 61.24 58.07 59.23 59.47 -2.05 363.23 8,765 2.44 0 0.00 0.00 6
21 13-Oct 60.98 61.30 60.00 60.47 60.51 2.28 370.84 69,906 19.49 0 0.00 0.00 45
22 10-Oct 58.10 61.70 57.01 59.12 58.98 0.49 362.56 85,419 23.82 0 0.00 0.00 55
23 09-Oct 57.01 60.70 57.01 58.83 59.52 -0.76 360.78 16,699 4.66 0 0.00 0.00 11
24 08-Oct 57.90 60.00 56.50 59.28 59.37 2.61 363.54 41,820 11.66 0 0.00 0.00 27
25 07-Oct 55.16 60.16 55.00 57.77 58.97 0.82 354.28 134,684 37.56 0 0.00 0.00 87
26 06-Oct 56.80 57.30 55.60 57.30 57.10 4.98 351.40 31,142 8.68 0 0.00 0.00 20
27 03-Oct 52.50 56.00 52.50 54.58 54.29 1.15 334.72 7,129 1.99 0 0.00 0.00 5
28 01-Oct 53.01 55.00 52.09 53.96 53.38 -1.60 330.91 4,557 1.27 0 0.00 0.00 3
29 30-Sep 53.80 55.98 53.56 54.84 54.15 1.82 336.31 11,566 3.23 0 0.00 0.00 7
30 29-Sep 54.00 55.00 52.90 53.86 53.85 -0.66 330.30 12,421 3.46 0 0.00 0.00 8
31 26-Sep 54.41 56.50 53.82 54.22 54.65 -4.31 332.51 11,931 3.33 0 0.00 0.00 8
32 25-Sep 55.72 57.00 54.51 56.66 55.79 1.18 347.47 10,640 2.97 0 0.00 0.00 7
33 24-Sep 56.00 57.63 54.50 56.00 55.91 -0.50 343.00 21,578 6.02 0 0.00 0.00 14
34 23-Sep 56.00 58.45 56.00 56.28 56.32 -3.10 345.14 7,774 2.17 0 0.00 0.00 5
35 22-Sep 59.81 60.10 56.81 58.08 57.54 -2.89 356.18 25,437 7.09 0 0.00 0.00 16
36 19-Sep 61.56 64.49 59.10 59.81 60.45 -3.47 366.79 119,831 33.42 74,633 74,633.00 0.45 48
37 18-Sep 62.37 65.01 60.00 61.96 63.01 1.18 379.97 83,710 23.34 27,196 27,196.00 0.17 18
38 17-Sep 68.20 71.36 59.10 61.24 67.15 -3.44 375.56 702,268 195.84 235,540 235,540.00 1.58 152
39 16-Sep 53.00 63.42 53.00 63.42 60.86 20.00 388.93 399,456 111.39 201,939 201,939.00 1.23 131
40 15-Sep 52.99 54.75 52.00 52.85 53.41 0.46 324.11 59,420 16.57 42,247 42,247.00 0.23 27
41 12-Sep 51.65 54.78 51.21 52.61 53.24 1.02 322.63 37,243 10.39 23,219 23,219.00 0.12 15
42 11-Sep 50.95 56.80 48.33 52.08 52.92 3.95 319.38 87,603 24.43 46,379 46,379.00 0.25 30
43 10-Sep 50.15 51.00 49.10 50.10 50.41 -1.34 307.24 36,511 10.18 22,328 22,328.00 0.11 14
44 09-Sep 47.00 54.74 45.40 50.78 52.28 11.31 311.41 279,544 77.95 130,638 130,638.00 0.68 84
45 08-Sep 47.00 47.59 45.20 45.62 46.50 -2.67 279.77 7,427 2.07 3,814 3,814.00 0.02 2
46 05-Sep 45.99 51.00 45.63 46.87 47.99 3.90 287.43 58,622 16.35 32,017 32,017.00 0.15 21
47 04-Sep 45.90 46.56 44.22 45.11 45.33 -2.23 276.64 10,439 2.91 8,241 8,241.00 0.04 5
48 03-Sep 45.08 47.00 45.07 46.14 45.93 0.70 282.96 6,502 1.81 2,421 2,421.00 0.01 2
49 02-Sep 45.09 46.37 44.71 45.82 45.40 0.55 280.99 7,433 2.07 5,373 5,373.00 0.02 3
50 01-Sep 47.90 47.90 44.74 45.57 45.93 -2.63 279.46 15,885 4.43 9,052 9,052.00 0.04 6
51 29-Aug 46.39 47.00 43.50 46.80 44.88 1.98 287.00 40,711 11.35 27,604 27,604.00 0.12 18
52 28-Aug 44.02 46.00 44.02 45.89 45.62 1.77 281.42 7,249 2.02 6,018 6,018.00 0.03 4
53 26-Aug 44.11 45.98 44.11 45.09 45.07 0.36 276.52 7,581 2.11 4,708 4,708.00 0.02 3
54 25-Aug 45.99 46.00 44.04 44.93 45.17 2.11 275.54 22,630 6.31 12,209 12,209.00 0.06 8
55 22-Aug 44.20 46.15 43.80 44.00 44.76 -4.20 269.00 9,003 2.51 3,804 3,804.00 0.02 2
56 21-Aug 47.10 48.01 45.15 45.93 46.30 -0.61 281.67 33,686 9.39 12,656 12,656.00 0.06 8
57 20-Aug 43.95 47.50 42.82 46.21 44.96 4.26 283.39 27,662 7.71 16,278 16,278.00 0.07 11
58 19-Aug 45.01 45.50 43.99 44.32 44.70 -3.51 271.80 32,666 9.11 17,989 17,989.00 0.08 12
59 18-Aug 39.72 46.72 38.50 45.93 45.39 17.95 281.67 188,612 52.60 87,626 87,626.00 0.40 57
60 14-Aug 40.49 40.50 38.80 38.94 39.24 -0.41 238.80 8,573 2.39 7,027 7,027.00 0.03 5
61 13-Aug 40.70 40.70 38.15 39.10 39.48 -1.93 239.78 40,109 11.18 33,070 33,070.00 0.13 21
62 12-Aug 39.66 41.59 39.42 39.87 40.42 0.50 244.51 7,914 2.21 3,711 3,711.00 0.01 2
63 11-Aug 40.02 41.58 39.00 39.67 40.30 -1.37 243.28 12,716 3.55 8,224 8,224.00 0.03 5
64 08-Aug 40.21 43.00 40.00 40.22 40.75 -3.22 246.65 9,616 2.68 5,783 5,783.00 0.02 4
65 07-Aug 41.60 42.62 40.26 41.56 41.21 -1.05 254.87 5,899 1.65 857 857.00 0.00 1
66 06-Aug 42.90 42.90 41.05 42.00 41.97 -0.14 257.00 16,517 4.61 9,419 9,419.00 0.04 6
67 05-Aug 42.21 43.00 41.11 42.06 42.15 0.79 257.94 13,439 3.75 5,771 5,771.00 0.02 4

Similar Stocks: RUSTOMJEE    RVHL    SURAJEST    UNITECH    SUPREME    ACTIVEINFR    KALPATARU    LOTUSDEV    RAYMONDREL    EMAMIREAL    DHARAN    ANSALAPI   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com