Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SABEVENTS, Sab Events & Governance Now Media Limited, INE860T01019, Listing: 15-Sep-2016

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 2 High52 Price: 22.83 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 11-Dec-2024 Bumper: -; Drift%: -
Industry: Media Face Value: 10; VWAP21: Low52 Price: 3.69 Barrier: -; Drift%: -
Basic Industry: Electronic Media Total Equity: 10,483,711 Low52 Date: 14-Feb-2025 SHP: 26.43 / 0.0 / 2.91 / 70.65
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 16.47 / 3.69 Month: 7.48 / 5.72 Week: 6.2 / 5.86 Day: 6.44 / 6.03 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 6.03 6.44 6.03 6.30 6.10 -0.79 6.60 12,992 220.20 0 0.00 0.00 18
2 11-Nov 6.38 6.38 6.16 6.35 6.37 -0.47 6.66 1,716 29.08 0 0.00 0.00 2
3 10-Nov 6.10 6.40 5.79 6.38 6.37 4.59 6.69 51,846 878.75 0 0.00 0.00 70
4 07-Nov 5.71 6.22 5.71 6.10 6.06 1.67 6.40 4,632 78.51 0 0.00 0.00 6
5 06-Nov 6.30 6.44 5.85 6.00 6.22 -2.28 6.00 2,564 43.46 0 0.00 0.00 3
6 04-Nov 6.34 6.34 6.05 6.14 6.15 -3.15 6.44 2,369 40.15 0 0.00 0.00 3
7 03-Nov 6.51 6.51 5.93 6.34 6.15 2.26 6.65 13,904 235.66 0 0.00 0.00 19
8 31-Oct 5.95 6.20 5.95 6.20 6.14 1.97 6.50 5,867 99.44 0 0.00 0.00 8
9 30-Oct 6.03 6.08 6.03 6.08 6.03 1.84 6.37 5,971 101.20 0 0.00 0.00 8
10 29-Oct 5.97 5.97 5.86 5.97 5.95 0.00 6.26 5,487 93.00 0 0.00 0.00 7
11 28-Oct 6.10 6.10 5.97 5.97 5.98 -2.13 6.26 8,148 138.10 0 0.00 0.00 11
12 27-Oct 6.01 6.10 6.01 6.10 6.09 1.50 6.40 2,169 36.76 0 0.00 0.00 3
13 24-Oct 6.01 6.01 6.01 6.01 6.01 0.33 6.30 2,138 36.24 0 0.00 0.00 3
14 23-Oct 5.86 5.99 5.86 5.99 5.92 0.17 6.28 1,873 31.75 0 0.00 0.00 3
15 21-Oct 5.98 5.98 5.98 5.98 5.98 0.00 6.27 58 0.98 0 0.00 0.00 0
16 20-Oct 5.98 5.98 5.98 5.98 5.98 1.87 6.27 10,672 180.88 0 0.00 0.00 14
17 17-Oct 5.86 5.87 5.86 5.87 5.86 0.34 6.15 2,619 44.39 0 0.00 0.00 4
18 16-Oct 5.85 5.86 5.84 5.85 5.84 0.17 6.13 4,892 82.92 0 0.00 0.00 7
19 15-Oct 5.73 5.84 5.73 5.84 5.73 1.92 6.12 9,630 163.22 0 0.00 0.00 13
20 14-Oct 5.85 5.85 5.73 5.73 5.82 -2.05 6.01 11,262 190.88 0 0.00 0.00 15
21 13-Oct 5.83 5.85 5.83 5.85 5.83 0.34 6.13 2,665 45.17 0 0.00 0.00 4
22 10-Oct 5.95 5.95 5.83 5.83 5.83 -2.02 6.11 7,384 125.15 0 0.00 0.00 10
23 09-Oct 5.95 5.95 5.95 5.95 5.95 -2.14 6.24 3,571 60.53 0 0.00 0.00 5
24 08-Oct 6.08 6.08 6.08 6.08 6.08 -2.09 6.37 1,689 28.63 0 0.00 0.00 2
25 07-Oct 6.30 6.30 6.21 6.21 6.27 -2.05 6.51 163 2.76 0 0.00 0.00 0
26 06-Oct 6.34 6.34 6.34 6.34 6.34 -2.01 6.65 30,183 511.58 0 0.00 0.00 41
27 03-Oct 6.47 6.47 6.47 6.47 6.47 -2.12 6.78 276 4.68 0 0.00 0.00 0
28 01-Oct 6.61 6.61 6.61 6.61 6.61 -2.07 6.93 5,100 86.44 0 0.00 0.00 7
29 30-Sep 6.72 6.75 6.72 6.75 6.72 -1.60 7.08 1,200 20.34 0 0.00 0.00 2
30 29-Sep 6.86 6.92 6.86 6.86 6.86 -2.14 7.19 6,156 104.34 0 0.00 0.00 8
31 26-Sep 7.01 7.01 7.01 7.01 7.01 -2.09 7.35 2,941 49.85 0 0.00 0.00 4
32 25-Sep 7.17 7.17 7.16 7.16 7.16 -2.05 7.51 3,097 52.49 0 0.00 0.00 4
33 24-Sep 7.17 7.48 6.90 7.31 7.27 1.95 7.66 9,896 167.73 0 0.00 0.00 13
34 23-Sep 6.98 7.17 6.51 7.17 7.08 4.82 7.52 28,110 476.44 0 0.00 0.00 38
35 22-Sep 6.70 6.84 6.70 6.84 6.84 4.91 7.17 8,329 141.17 0 0.00 0.00 11
36 19-Sep 6.42 6.74 6.40 6.52 6.50 1.56 6.84 10,400 176.27 0 0.00 0.00 14
37 18-Sep 6.13 6.43 6.01 6.42 6.32 4.73 6.73 13,928 236.07 0 0.00 0.00 19
38 17-Sep 6.25 6.25 6.01 6.13 6.12 2.85 6.43 5,815 98.56 0 0.00 0.00 8
39 16-Sep 5.97 6.17 5.85 5.96 6.03 -0.17 6.25 6,053 102.59 0 0.00 0.00 8
40 15-Sep 6.05 6.05 5.75 5.97 5.89 -1.32 6.26 7,509 127.27 0 0.00 0.00 10
41 12-Sep 6.03 6.32 5.72 6.05 5.93 0.33 6.34 4,437 75.20 0 0.00 0.00 6
42 11-Sep 6.00 6.11 5.82 6.03 6.01 -1.47 6.32 31,577 535.20 0 0.00 0.00 43
43 10-Sep 6.00 6.17 5.82 6.12 5.95 0.33 6.42 9,460 160.34 0 0.00 0.00 13
44 09-Sep 6.10 6.39 5.86 6.10 6.07 -1.13 6.40 5,964 101.08 0 0.00 0.00 8
45 08-Sep 6.39 6.39 5.94 6.17 5.97 -1.44 6.47 19,096 323.66 0 0.00 0.00 26
46 05-Sep 6.34 6.34 6.06 6.26 6.16 -0.79 6.56 2,853 48.36 0 0.00 0.00 4
47 04-Sep 6.23 6.44 6.07 6.31 6.32 0.80 6.62 4,573 77.51 0 0.00 0.00 6
48 03-Sep 6.53 6.53 6.23 6.26 6.34 -4.13 6.56 24,157 409.44 0 0.00 0.00 33
49 02-Sep 6.55 6.55 6.20 6.53 6.48 4.65 6.85 7,580 128.47 0 0.00 0.00 10
50 01-Sep 6.27 6.27 5.99 6.24 6.20 4.35 6.54 27,345 463.47 0 0.00 0.00 37
51 29-Aug 5.88 5.99 5.76 5.98 5.89 1.70 6.27 638 10.81 0 0.00 0.00 1
52 28-Aug 6.00 6.00 5.88 5.88 5.89 -2.00 6.16 9,591 162.56 0 0.00 0.00 13
53 26-Aug 6.00 6.00 6.00 6.00 6.00 0.00 6.00 907 15.37 0 0.00 0.00 1
54 25-Aug 6.00 6.00 5.98 6.00 5.98 0.00 6.00 1,682 28.51 0 0.00 0.00 2
55 22-Aug 5.97 6.00 5.97 6.00 5.99 0.17 6.00 4,928 83.53 0 0.00 0.00 7
56 21-Aug 5.99 5.99 5.99 5.99 5.99 1.87 6.28 6,689 113.37 0 0.00 0.00 9
57 20-Aug 5.79 5.88 5.79 5.88 5.82 1.91 6.16 9,359 158.63 0 0.00 0.00 13
58 19-Aug 5.77 5.77 5.77 5.77 5.77 1.41 6.05 14,562 246.81 0 0.00 0.00 20
59 18-Aug 5.71 5.71 5.69 5.69 5.70 -0.35 5.97 2,816 47.73 0 0.00 0.00 4
60 14-Aug 5.63 5.71 5.63 5.71 5.69 -0.70 5.99 4,233 71.75 0 0.00 0.00 6
61 13-Aug 5.76 5.78 5.75 5.75 5.75 0.00 6.03 9,254 156.85 0 0.00 0.00 12
62 12-Aug 5.77 5.77 5.75 5.75 5.77 -0.35 6.03 1,969 33.37 0 0.00 0.00 3
63 11-Aug 5.78 5.78 5.77 5.77 5.77 -2.04 6.05 6,764 114.64 0 0.00 0.00 10
64 08-Aug 5.98 5.98 5.89 5.89 5.91 -2.00 6.17 9,027 153.00 0 0.00 0.00 13
65 07-Aug 6.01 6.01 6.01 6.01 6.01 -1.15 6.30 17,327 293.68 0 0.00 0.00 25
66 06-Aug 6.08 6.08 6.08 6.08 6.08 -2.09 6.37 674 11.42 0 0.00 0.00 1
67 05-Aug 6.21 6.24 6.21 6.21 6.24 -2.05 6.51 180 3.05 0 0.00 0.00 0

Similar Stocks: CYBERMEDIA    DNAMEDIA    SABEVENTS    SAMBHAAV   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com