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: 5.98; Drift%: -1.7
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: 7.79 / 5.92 Week: 5.78 / 5.63 Day: 6.0 / 5.88 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 6.00 6.00 5.88 5.88 5.89 -2.00 6.16 9,591 112.84 0 0.00 0.00 13
2 26-Aug 6.00 6.00 6.00 6.00 6.00 0.00 6.00 907 10.67 0 0.00 0.00 1
3 25-Aug 6.00 6.00 5.98 6.00 5.98 0.00 6.00 1,682 19.79 0 0.00 0.00 2
4 22-Aug 5.97 6.00 5.97 6.00 5.99 0.17 6.00 4,928 57.98 0 0.00 0.00 7
5 21-Aug 5.99 5.99 5.99 5.99 5.99 1.87 6.28 6,689 78.69 0 0.00 0.00 9
6 20-Aug 5.79 5.88 5.79 5.88 5.82 1.91 6.16 9,359 110.11 0 0.00 0.00 13
7 19-Aug 5.77 5.77 5.77 5.77 5.77 1.41 6.05 14,562 171.32 0 0.00 0.00 20
8 18-Aug 5.71 5.71 5.69 5.69 5.70 -0.35 5.97 2,816 33.13 0 0.00 0.00 4
9 14-Aug 5.63 5.71 5.63 5.71 5.69 -0.70 5.99 4,233 49.80 0 0.00 0.00 6
10 13-Aug 5.76 5.78 5.75 5.75 5.75 0.00 6.03 9,254 108.87 0 0.00 0.00 12
11 12-Aug 5.77 5.77 5.75 5.75 5.77 -0.35 6.03 1,969 23.16 0 0.00 0.00 3
12 11-Aug 5.78 5.78 5.77 5.77 5.77 -2.04 6.05 6,764 79.58 0 0.00 0.00 10
13 08-Aug 5.98 5.98 5.89 5.89 5.91 -2.00 6.17 9,027 106.20 0 0.00 0.00 13
14 07-Aug 6.01 6.01 6.01 6.01 6.01 -1.15 6.30 17,327 203.85 0 0.00 0.00 25
15 06-Aug 6.08 6.08 6.08 6.08 6.08 -2.09 6.37 674 7.93 0 0.00 0.00 1
16 05-Aug 6.21 6.24 6.21 6.21 6.24 -2.05 6.51 180 2.12 0 0.00 0.00 0
17 04-Aug 6.34 6.34 6.34 6.34 6.34 -2.01 6.65 728 8.56 0 0.00 0.00 1
18 01-Aug 6.47 6.47 6.47 6.47 6.47 -2.12 6.78 3,409 40.11 0 0.00 0.00 5
19 31-Jul 6.61 6.61 6.61 6.61 6.61 -2.07 6.93 1,492 17.55 0 0.00 0.00 2
20 30-Jul 6.75 6.75 6.75 6.75 6.75 -2.03 7.08 931 10.95 0 0.00 0.00 1
21 29-Jul 6.89 6.89 6.89 6.89 6.89 -2.13 7.22 446 5.25 0 0.00 0.00 1
22 28-Jul 7.04 7.04 7.04 7.04 7.04 -2.09 7.38 84 0.99 0 0.00 0.00 0
23 25-Jul 7.19 7.19 7.19 7.19 7.19 -2.04 7.54 3,223 37.92 0 0.00 0.00 5
24 24-Jul 7.34 7.34 7.34 7.34 7.34 -2.00 7.70 331 3.89 0 0.00 0.00 0
25 23-Jul 7.49 7.49 7.49 7.49 7.49 -2.09 7.85 16,220 190.82 0 0.00 0.00 23
26 22-Jul 7.63 7.65 7.63 7.65 7.63 -1.80 8.02 36,855 433.59 0 0.00 0.00 53
27 21-Jul 7.79 7.79 7.79 7.79 7.79 4.99 8.17 36,609 430.69 0 0.00 0.00 53
28 18-Jul 7.07 7.42 7.07 7.42 7.41 4.95 7.78 25,830 303.88 0 0.00 0.00 37
29 17-Jul 6.99 7.07 6.61 7.07 7.02 4.90 7.41 86,745 1,020.53 0 0.00 0.00 126
30 16-Jul 6.48 6.78 6.20 6.74 6.64 4.01 7.07 58,421 687.31 0 0.00 0.00 85
31 15-Jul 6.49 6.49 6.11 6.48 6.46 0.62 6.79 39,707 467.14 0 0.00 0.00 57
32 14-Jul 6.44 6.49 6.16 6.44 6.46 0.00 6.75 6,891 81.07 0 0.00 0.00 10
33 11-Jul 6.49 6.49 6.21 6.44 6.47 -0.31 6.75 11,466 134.89 0 0.00 0.00 17
34 10-Jul 6.49 6.49 6.20 6.46 6.44 2.54 6.77 8,704 102.40 0 0.00 0.00 13
35 09-Jul 6.11 6.37 6.11 6.30 6.24 1.78 6.60 8,011 94.25 0 0.00 0.00 12
36 08-Jul 6.02 6.32 6.02 6.19 6.22 -2.06 6.49 6,394 75.22 0 0.00 0.00 9
37 07-Jul 6.35 6.48 6.02 6.32 6.26 0.00 6.63 19,054 224.16 0 0.00 0.00 28
38 04-Jul 6.12 6.36 6.00 6.32 6.22 3.95 6.63 9,338 109.86 0 0.00 0.00 14
39 03-Jul 6.31 6.39 5.92 6.08 6.21 -1.78 6.37 15,521 182.60 0 0.00 0.00 22
40 02-Jul 6.08 6.39 6.02 6.19 6.32 1.31 6.49 9,164 107.81 0 0.00 0.00 13
41 01-Jul 6.29 6.58 6.00 6.11 6.24 -2.86 6.41 43,255 508.88 0 0.00 0.00 63
42 30-Jun 6.30 6.30 6.00 6.29 6.15 1.13 6.59 21,641 254.60 0 0.00 0.00 31
43 27-Jun 6.29 6.55 6.03 6.22 6.27 -0.64 6.52 7,388 86.92 0 0.00 0.00 11
44 26-Jun 6.56 6.56 6.01 6.26 6.19 0.16 6.56 7,163 84.27 0 0.00 0.00 10
45 25-Jun 6.23 6.35 6.11 6.25 6.26 2.29 6.55 14,871 174.95 0 0.00 0.00 22
46 24-Jun 6.15 6.35 5.81 6.11 6.15 0.83 6.41 21,086 248.07 0 0.00 0.00 31
47 23-Jun 5.78 6.10 5.61 6.06 5.93 2.71 6.35 11,248 132.33 0 0.00 0.00 16
48 20-Jun 5.71 6.10 5.56 5.90 5.93 1.20 6.19 11,184 131.58 0 0.00 0.00 16
49 19-Jun 5.72 6.00 5.48 5.83 5.78 1.92 6.11 33,593 395.21 0 0.00 0.00 49
50 18-Jun 5.73 5.73 5.53 5.72 5.55 -0.17 6.00 8,891 104.60 0 0.00 0.00 13
51 17-Jun 6.17 6.17 5.73 5.73 5.79 -5.13 6.01 22,760 267.76 0 0.00 0.00 33
52 16-Jun 6.48 6.48 6.03 6.04 6.12 -4.88 6.33 35,310 415.41 0 0.00 0.00 51
53 13-Jun 6.53 6.53 5.91 6.35 6.00 1.93 6.66 50,657 595.96 0 0.00 0.00 73
54 12-Jun 6.06 6.30 6.00 6.23 6.13 3.49 6.53 15,108 177.74 0 0.00 0.00 22
55 11-Jun 5.82 6.10 5.81 6.02 5.98 3.44 6.31 60,721 714.36 0 0.00 0.00 88
56 10-Jun 5.80 6.00 5.60 5.82 5.85 -0.34 6.10 17,108 201.27 0 0.00 0.00 25
57 09-Jun 6.05 6.05 5.50 5.84 5.69 0.86 6.12 99,974 1,176.16 0 0.00 0.00 145
58 06-Jun 5.59 5.85 5.50 5.79 5.72 3.76 6.07 10,434 122.75 0 0.00 0.00 15
59 05-Jun 5.40 5.64 5.30 5.58 5.51 3.72 5.85 25,156 295.95 0 0.00 0.00 36
60 04-Jun 5.41 5.70 5.38 5.38 5.42 -5.11 5.64 67,351 792.36 0 0.00 0.00 98
61 03-Jun 6.20 6.20 5.65 5.67 5.79 -4.71 5.94 25,539 300.46 0 0.00 0.00 37
62 02-Jun 5.79 6.00 5.74 5.95 5.91 4.02 6.24 18,875 222.06 0 0.00 0.00 27
63 30-May 5.83 5.83 5.51 5.72 5.74 2.88 6.00 27,871 327.89 0 0.00 0.00 40
64 29-May 5.44 5.56 5.44 5.56 5.56 4.91 5.83 5,474 64.40 0 0.00 0.00 8
65 28-May 5.54 5.81 5.26 5.30 5.46 -4.33 5.56 11,241 132.25 0 0.00 0.00 16
66 27-May 5.61 5.61 5.40 5.54 5.53 3.55 5.81 10,172 119.67 0 0.00 0.00 15
67 26-May 5.14 5.69 5.14 5.35 5.31 -1.29 5.61 29,161 343.07 0 0.00 0.00 42

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