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: 18.25 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 25-Feb-2026 Bumper: 9.38; Drift%: 4.67
Industry: Media Face Value: 10; VWAP21: Low52 Price: 4.27 Barrier: -; Drift%: -
Basic Industry: Electronic Media Total Equity: 10,483,711 Low52 Date: 08-Apr-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: 8.96 / 7.44 Week: 18.25 / 16.93 Day: 9.84 / 8.92 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 08-Apr 9.84 9.84 8.92 9.84 9.65 4.90 10.32 56,719 1,289.07 0 0.00 0.00 77
2 07-Apr 9.38 9.38 9.38 9.38 9.38 4.92 9.83 14,734 334.86 0 0.00 0.00 20
3 06-Apr 8.94 8.94 8.94 8.94 8.94 4.93 9.37 2,039 46.34 0 0.00 0.00 3
4 02-Apr 7.72 8.52 7.72 8.52 8.01 4.93 8.93 35,527 807.43 0 0.00 0.00 48
5 01-Apr 8.12 8.12 8.12 8.12 8.12 -4.92 8.51 13,638 309.95 0 0.00 0.00 18
6 30-Mar 8.54 8.54 8.54 8.54 8.54 -4.90 8.95 1,896 43.09 0 0.00 0.00 3
7 27-Mar 8.98 8.98 8.98 8.98 8.98 -4.97 9.41 1,658 37.68 0 0.00 0.00 2
8 25-Mar 9.45 9.45 9.45 9.45 9.45 -4.93 9.91 3,213 73.02 0 0.00 0.00 4
9 24-Mar 9.94 9.94 9.94 9.94 9.94 -4.97 10.42 545 12.39 0 0.00 0.00 1
10 23-Mar 10.46 10.46 10.46 10.46 10.46 -5.00 10.97 3,176 72.18 0 0.00 0.00 4
11 20-Mar 11.01 11.01 11.01 11.01 11.01 -4.92 11.54 1,951 44.34 0 0.00 0.00 3
12 19-Mar 11.86 11.86 11.58 11.58 11.58 -4.93 12.14 1,376 31.27 0 0.00 0.00 2
13 18-Mar 12.56 12.56 12.18 12.18 12.18 -4.99 12.77 1,196 27.18 0 0.00 0.00 2
14 17-Mar 12.82 12.82 12.82 12.82 12.82 -4.97 13.44 1,217 27.66 0 0.00 0.00 2
15 16-Mar 13.73 13.73 13.49 13.49 13.49 -5.00 14.14 5,310 120.68 0 0.00 0.00 7
16 13-Mar 14.20 14.20 14.20 14.20 14.20 -1.93 14.89 242 5.50 0 0.00 0.00 0
17 12-Mar 14.48 14.48 14.48 14.48 14.48 -1.96 15.18 43 0.98 0 0.00 0.00 0
18 11-Mar 14.73 14.77 14.73 14.77 14.73 -1.73 15.48 1,367 31.07 0 0.00 0.00 2
19 10-Mar 15.10 15.10 15.03 15.03 15.05 -1.96 15.76 1,173 26.66 0 0.00 0.00 2
20 09-Mar 15.33 15.37 15.33 15.33 15.36 -1.98 16.07 402 9.14 0 0.00 0.00 1
21 06-Mar 15.64 15.64 15.64 15.64 15.64 -1.94 16.40 812 18.45 0 0.00 0.00 1
22 05-Mar 15.95 15.95 15.95 15.95 15.95 -1.97 16.72 12,708 288.82 0 0.00 0.00 17
23 04-Mar 16.27 16.27 16.27 16.27 16.27 -1.99 17.06 11,816 268.55 0 0.00 0.00 16
24 02-Mar 16.63 16.63 16.60 16.60 16.63 -1.95 17.40 10,056 228.55 0 0.00 0.00 14
25 27-Feb 16.93 16.93 16.93 16.93 16.93 -1.97 17.75 258 5.86 0 0.00 0.00 0
26 26-Feb 17.27 17.27 17.27 17.27 17.27 -1.99 18.11 3,954 89.86 0 0.00 0.00 5
27 25-Feb 18.25 18.25 17.62 17.62 17.78 -1.95 18.47 58,004 1,318.27 0 0.00 0.00 78
28 24-Feb 17.97 17.97 17.97 17.97 17.97 1.99 18.84 39,060 887.73 0 0.00 0.00 53
29 23-Feb 17.62 17.62 17.62 17.62 17.62 1.97 18.47 5,705 129.66 0 0.00 0.00 8
30 20-Feb 17.28 17.28 17.28 17.28 17.28 1.95 18.12 12,203 277.34 0 0.00 0.00 16
31 19-Feb 16.95 16.95 16.95 16.95 16.95 1.99 17.77 13,390 304.32 0 0.00 0.00 18
32 18-Feb 16.62 16.62 16.62 16.62 16.62 1.96 17.42 8,414 191.23 0 0.00 0.00 11
33 17-Feb 16.30 16.30 16.30 16.30 16.30 1.94 17.09 3,043 69.16 0 0.00 0.00 4
34 16-Feb 15.99 15.99 15.99 15.99 15.99 1.98 16.76 1,640 37.27 0 0.00 0.00 2
35 13-Feb 15.68 15.68 15.68 15.68 15.68 1.95 16.44 6,879 156.34 0 0.00 0.00 9
36 12-Feb 15.38 15.38 15.38 15.38 15.38 1.99 16.12 9,755 221.70 0 0.00 0.00 13
37 11-Feb 15.08 15.08 15.08 15.08 15.08 1.96 15.81 19,673 447.11 0 0.00 0.00 27
38 10-Feb 14.79 14.79 14.75 14.79 14.79 2.00 15.51 3,508 79.73 0 0.00 0.00 5
39 09-Feb 14.22 14.50 14.22 14.50 14.29 1.97 15.20 28,284 642.82 0 0.00 0.00 38
40 06-Feb 14.22 14.22 14.22 14.22 14.22 -2.00 14.91 46,811 1,063.89 0 0.00 0.00 63
41 05-Feb 14.51 14.51 14.50 14.51 14.51 1.97 15.21 19,708 447.91 0 0.00 0.00 27
42 04-Feb 14.23 14.23 14.23 14.23 14.23 1.93 14.92 3,905 88.75 0 0.00 0.00 5
43 03-Feb 13.96 13.96 13.96 13.96 13.96 1.97 14.64 24,113 548.02 0 0.00 0.00 33
44 02-Feb 13.69 13.69 13.69 13.69 13.69 1.94 14.35 10,138 230.41 0 0.00 0.00 14
45 01-Feb 13.43 13.43 13.43 13.43 13.43 1.97 14.08 4,679 106.34 0 0.00 0.00 6
46 30-Jan 13.17 13.17 13.17 13.17 13.17 1.93 13.81 5,050 114.77 0 0.00 0.00 7
47 29-Jan 12.92 12.92 12.87 12.92 12.90 1.97 13.54 47,770 1,085.68 0 0.00 0.00 64
48 28-Jan 12.67 12.67 12.67 12.67 12.67 1.93 13.28 7,377 167.66 0 0.00 0.00 10
49 27-Jan 12.43 12.43 12.43 12.43 12.43 1.97 13.03 3,347 76.07 0 0.00 0.00 5
50 23-Jan 12.19 12.19 12.19 12.19 12.19 1.92 12.78 1,982 45.05 0 0.00 0.00 3
51 22-Jan 11.78 11.96 11.78 11.96 11.88 1.96 12.54 3,884 88.27 0 0.00 0.00 5
52 21-Jan 11.73 11.73 11.73 11.73 11.73 2.00 12.30 13,440 305.45 0 0.00 0.00 18
53 20-Jan 11.33 11.50 11.33 11.50 11.49 1.95 12.06 12,704 288.73 0 0.00 0.00 17
54 19-Jan 11.06 11.28 11.06 11.28 11.17 1.99 11.83 6,558 149.05 0 0.00 0.00 9
55 16-Jan 11.06 11.06 11.05 11.06 11.05 1.94 11.59 8,702 197.77 0 0.00 0.00 12
56 14-Jan 10.85 10.85 10.85 10.85 10.85 1.97 11.37 4,609 104.75 0 0.00 0.00 6
57 13-Jan 10.44 10.64 10.44 10.64 10.59 1.92 11.15 4,334 98.50 0 0.00 0.00 6
58 12-Jan 10.40 10.44 10.40 10.44 10.40 1.95 10.94 4,884 111.00 0 0.00 0.00 7
59 09-Jan 10.24 10.24 10.23 10.24 10.23 1.99 10.74 2,202 50.05 0 0.00 0.00 3
60 08-Jan 10.00 10.04 10.00 10.04 10.04 1.93 10.53 3,682 83.68 0 0.00 0.00 5
61 07-Jan 9.85 9.85 9.83 9.85 9.83 1.97 10.33 4,426 100.59 0 0.00 0.00 6
62 06-Jan 9.66 9.66 9.66 9.66 9.66 1.90 10.13 2,056 46.73 0 0.00 0.00 3
63 05-Jan 9.48 9.48 9.48 9.48 9.48 1.94 9.94 8,130 184.77 0 0.00 0.00 11
64 02-Jan 9.30 9.30 9.30 9.30 9.30 1.97 9.75 1,338 30.41 0 0.00 0.00 2
65 01-Jan 9.13 9.13 9.11 9.12 9.12 1.79 9.56 1,748 39.73 0 0.00 0.00 2
66 31-Dec 8.96 8.96 8.94 8.96 8.96 1.93 9.39 168 3.82 0 0.00 0.00 0
67 30-Dec 8.79 8.79 8.77 8.79 8.78 1.97 9.22 2,890 65.68 0 0.00 0.00 4

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