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: 43.0; Drift%: 6.3
Basic Industry: Residential Commercial Projects Total Equity: 61,325,746 Low52 Date: 13-Aug-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: 51.99 / 41.15 Week: 41.59 / 38.15 Day: 46.0 / 44.02 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 44.02 46.00 44.02 45.89 45.62 1.77 281.42 7,249 1.54 6,018 7.01 0.03 4
2 26-Aug 44.11 45.98 44.11 45.09 45.07 0.36 276.52 7,581 1.61 4,708 5.49 0.02 3
3 25-Aug 45.99 46.00 44.04 44.93 45.17 2.11 275.54 22,630 4.81 12,209 14.23 0.06 8
4 22-Aug 44.20 46.15 43.80 44.00 44.76 -4.20 269.00 9,003 1.91 3,804 4.43 0.02 2
5 21-Aug 47.10 48.01 45.15 45.93 46.30 -0.61 281.67 33,686 7.16 12,656 14.75 0.06 8
6 20-Aug 43.95 47.50 42.82 46.21 44.96 4.26 283.39 27,662 5.88 16,278 18.97 0.07 11
7 19-Aug 45.01 45.50 43.99 44.32 44.70 -3.51 271.80 32,666 6.94 17,989 20.97 0.08 12
8 18-Aug 39.72 46.72 38.50 45.93 45.39 17.95 281.67 188,612 40.08 87,626 102.13 0.40 57
9 14-Aug 40.49 40.50 38.80 38.94 39.24 -0.41 238.80 8,573 1.82 7,027 8.19 0.03 5
10 13-Aug 40.70 40.70 38.15 39.10 39.48 -1.93 239.78 40,109 8.52 33,070 38.54 0.13 21
11 12-Aug 39.66 41.59 39.42 39.87 40.42 0.50 244.51 7,914 1.68 3,711 4.33 0.01 2
12 11-Aug 40.02 41.58 39.00 39.67 40.30 -1.37 243.28 12,716 2.70 8,224 9.59 0.03 5
13 08-Aug 40.21 43.00 40.00 40.22 40.75 -3.22 246.65 9,616 2.04 5,783 6.74 0.02 4
14 07-Aug 41.60 42.62 40.26 41.56 41.21 -1.05 254.87 5,899 1.25 857 1.00 0.00 1
15 06-Aug 42.90 42.90 41.05 42.00 41.97 -0.14 257.00 16,517 3.51 9,419 10.98 0.04 6
16 05-Aug 42.21 43.00 41.11 42.06 42.15 0.79 257.94 13,439 2.86 5,771 6.73 0.02 4
17 04-Aug 40.75 43.99 40.75 41.73 42.40 -0.62 255.91 18,343 3.90 8,016 9.34 0.03 5
18 01-Aug 42.70 44.00 40.00 41.99 41.83 -1.29 257.51 68,691 14.60 42,298 49.30 0.18 27
19 31-Jul 41.93 44.19 41.29 42.54 42.71 1.45 260.88 23,565 5.01 14,121 16.46 0.06 9
20 30-Jul 43.00 44.24 41.15 41.93 42.34 -2.26 257.14 15,856 3.37 9,129 10.64 0.04 6
21 29-Jul 42.51 43.85 42.02 42.90 42.77 0.09 263.09 22,780 4.84 12,929 15.07 0.06 8
22 28-Jul 45.90 45.90 42.42 42.86 43.23 -5.66 262.84 16,930 3.60 10,176 11.86 0.04 7
23 25-Jul 43.22 46.00 42.91 45.43 44.98 4.10 278.60 12,940 2.75 9,567 11.15 0.04 6
24 24-Jul 45.60 45.60 43.01 43.64 44.29 -2.94 267.63 20,828 4.43 15,636 18.22 0.07 10
25 23-Jul 44.09 46.14 44.00 44.96 44.82 2.02 275.72 14,786 3.14 6,762 7.88 0.03 4
26 22-Jul 44.89 45.51 44.01 44.07 44.46 -0.59 270.26 17,983 3.82 13,794 16.08 0.06 9
27 21-Jul 51.98 51.98 44.00 44.33 45.96 -1.86 271.86 125,157 26.60 85,779 99.98 0.39 55
28 18-Jul 47.26 47.26 44.15 45.17 45.66 -1.38 277.01 18,810 4.00 14,670 17.10 0.07 9
29 17-Jul 49.25 49.25 45.35 45.80 46.65 -2.66 280.87 28,180 5.99 19,402 22.61 0.09 13
30 16-Jul 47.43 48.51 46.51 47.05 47.41 -0.82 288.54 44,259 9.40 40,426 47.12 0.19 26
31 15-Jul 48.29 50.08 47.05 47.44 47.98 0.13 290.93 36,963 7.85 26,844 31.29 0.13 17
32 14-Jul 48.54 49.79 47.02 47.38 48.44 -2.59 290.56 29,493 6.27 14,646 17.07 0.07 9
33 11-Jul 48.07 49.52 48.07 48.64 48.90 -1.64 298.29 8,718 1.85 6,660 7.76 0.03 4
34 10-Jul 50.22 50.88 49.00 49.45 49.71 -1.53 303.26 5,944 1.26 4,448 5.18 0.02 3
35 09-Jul 50.90 51.55 49.76 50.22 50.64 -0.44 307.98 35,152 7.47 23,960 27.93 0.12 15
36 08-Jul 50.41 51.16 49.62 50.44 50.10 0.64 309.33 25,278 5.37 21,291 24.81 0.11 14
37 07-Jul 49.87 51.29 49.71 50.12 50.47 -0.50 307.36 35,435 7.53 22,830 26.61 0.12 15
38 04-Jul 49.76 51.99 49.61 50.37 50.08 0.76 308.90 15,503 3.29 13,327 15.53 0.07 9
39 03-Jul 50.02 50.28 49.52 49.99 50.01 1.30 306.57 11,674 2.48 8,954 10.44 0.04 6
40 02-Jul 49.97 50.80 49.35 49.35 49.57 -0.82 302.64 23,350 4.96 12,531 14.60 0.06 8
41 01-Jul 48.20 49.94 48.20 49.76 49.53 0.24 305.16 4,705 1.00 3,092 3.60 0.02 2
42 30-Jun 50.00 50.00 49.15 49.64 49.55 -0.98 304.42 22,698 4.82 12,024 14.01 0.06 8
43 27-Jun 50.61 50.87 50.05 50.13 50.27 -0.20 307.43 30,542 6.49 13,819 16.11 0.07 9
44 26-Jun 50.01 51.40 50.01 50.23 50.34 0.44 308.04 95,222 20.23 83,013 96.75 0.42 54
45 25-Jun 51.14 52.49 49.50 50.01 51.53 -0.18 306.69 89,022 18.92 74,457 86.78 0.38 48
46 24-Jun 52.39 52.39 50.06 50.10 50.41 -0.67 307.24 24,029 5.11 21,744 25.34 0.11 14
47 23-Jun 51.39 51.39 50.18 50.44 50.55 -2.47 309.33 8,399 1.78 6,539 7.62 0.03 4
48 20-Jun 50.99 52.39 50.45 51.72 51.61 -0.48 317.18 10,267 2.18 4,898 5.71 0.03 3
49 19-Jun 51.43 54.59 51.10 51.97 52.39 0.95 318.71 30,613 6.51 10,448 12.18 0.05 7
50 18-Jun 54.70 54.70 50.55 51.48 51.79 -3.11 315.70 34,545 7.34 22,791 26.56 0.12 15
51 17-Jun 54.89 54.89 52.07 53.13 53.16 -0.26 325.82 34,115 7.25 14,517 16.92 0.08 9
52 16-Jun 50.10 55.00 48.71 53.27 52.60 6.12 326.68 64,700 13.75 30,333 35.35 0.16 20
53 13-Jun 50.80 51.99 48.00 50.20 50.31 -1.14 307.86 28,874 6.14 21,871 25.49 0.11 14
54 12-Jun 52.00 52.00 50.23 50.78 51.06 -1.57 311.41 21,590 4.59 15,526 18.10 0.08 10
55 11-Jun 53.09 53.78 50.52 51.59 51.76 -2.55 316.38 51,307 10.90 33,498 39.04 0.17 22
56 10-Jun 53.29 54.00 52.51 52.94 53.31 -0.26 324.66 26,816 5.70 13,308 15.51 0.07 9
57 09-Jun 56.00 56.00 52.80 53.08 53.85 -2.80 325.52 77,397 16.45 64,205 74.83 0.35 42
58 06-Jun 53.20 55.39 53.20 54.61 54.33 2.92 334.90 90,929 19.32 50,181 58.49 0.27 32
59 05-Jun 54.11 54.11 52.41 53.06 53.28 -2.36 325.39 34,090 7.24 20,013 23.33 0.11 13
60 04-Jun 53.65 54.93 53.65 54.34 54.31 0.46 333.24 5,899 1.25 3,677 4.29 0.02 2
61 03-Jun 54.59 55.01 53.50 54.09 54.09 -1.67 331.71 27,416 5.83 24,376 28.41 0.13 16
62 02-Jun 52.41 55.80 52.41 55.01 54.84 0.90 337.35 27,010 5.74 13,057 15.22 0.07 8
63 30-May 52.20 54.99 52.20 54.52 54.11 0.26 334.35 20,212 4.29 14,983 17.46 0.08 10
64 29-May 54.76 54.84 54.00 54.38 54.59 -0.69 333.49 39,869 8.47 38,072 44.37 0.21 25
65 28-May 53.03 55.50 53.00 54.76 54.29 1.33 335.82 25,596 5.44 17,280 20.14 0.09 11
66 27-May 55.72 55.72 53.10 54.04 54.42 -0.79 331.40 19,180 4.08 11,918 13.89 0.06 8
67 26-May 51.57 54.90 51.57 54.47 54.00 6.01 334.04 40,128 8.53 26,335 30.69 0.00 17

Similar Stocks: RUSTOMJEE    RVHL    SURAJEST    UNITECH    SUPREME   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com