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: 6.0; Drift%: 6.83
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: 31.2 / 0.0 / 2.91 / 65.88
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 16.47 / 3.69 Month: 6.2 / 4.87 Week: 6.58 / 5.92 Day: 6.49 / 6.21 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 6.49 6.49 6.21 6.44 6.47 -0.31 6.75 11,466 3,822.00 0 0.00 0.00 17
2 10-Jul 6.49 6.49 6.20 6.46 6.44 2.54 6.77 8,704 2,901.33 0 0.00 0.00 13
3 09-Jul 6.11 6.37 6.11 6.30 6.24 1.78 6.60 8,011 2,670.33 0 0.00 0.00 12
4 08-Jul 6.02 6.32 6.02 6.19 6.22 -2.06 6.49 6,394 2,131.33 0 0.00 0.00 9
5 07-Jul 6.35 6.48 6.02 6.32 6.26 0.00 6.63 19,054 6,351.33 0 0.00 0.00 28
6 04-Jul 6.12 6.36 6.00 6.32 6.22 3.95 6.63 9,338 3,112.67 0 0.00 0.00 14
7 03-Jul 6.31 6.39 5.92 6.08 6.21 -1.78 6.37 15,521 5,173.67 0 0.00 0.00 22
8 02-Jul 6.08 6.39 6.02 6.19 6.32 1.31 6.49 9,164 3,054.67 0 0.00 0.00 13
9 01-Jul 6.29 6.58 6.00 6.11 6.24 -2.86 6.41 43,255 14,418.33 0 0.00 0.00 63
10 30-Jun 6.30 6.30 6.00 6.29 6.15 1.13 6.59 21,641 7,213.67 0 0.00 0.00 31
11 27-Jun 6.29 6.55 6.03 6.22 6.27 -0.64 6.52 7,388 2,462.67 0 0.00 0.00 11
12 26-Jun 6.56 6.56 6.01 6.26 6.19 0.16 6.56 7,163 2,387.67 0 0.00 0.00 10
13 25-Jun 6.23 6.35 6.11 6.25 6.26 2.29 6.55 14,871 4,957.00 0 0.00 0.00 22
14 24-Jun 6.15 6.35 5.81 6.11 6.15 0.83 6.41 21,086 7,028.67 0 0.00 0.00 31
15 23-Jun 5.78 6.10 5.61 6.06 5.93 2.71 6.35 11,248 3,749.33 0 0.00 0.00 16
16 20-Jun 5.71 6.10 5.56 5.90 5.93 1.20 6.19 11,184 3,728.00 0 0.00 0.00 16
17 19-Jun 5.72 6.00 5.48 5.83 5.78 1.92 6.11 33,593 11,197.67 0 0.00 0.00 49
18 18-Jun 5.73 5.73 5.53 5.72 5.55 -0.17 6.00 8,891 2,963.67 0 0.00 0.00 13
19 17-Jun 6.17 6.17 5.73 5.73 5.79 -5.13 6.01 22,760 7,586.67 0 0.00 0.00 33
20 16-Jun 6.48 6.48 6.03 6.04 6.12 -4.88 6.33 35,310 11,770.00 0 0.00 0.00 51
21 13-Jun 6.53 6.53 5.91 6.35 6.00 1.93 6.66 50,657 16,885.67 0 0.00 0.00 73
22 12-Jun 6.06 6.30 6.00 6.23 6.13 3.49 6.53 15,108 5,036.00 0 0.00 0.00 22
23 11-Jun 5.82 6.10 5.81 6.02 5.98 3.44 6.31 60,721 20,240.33 0 0.00 0.00 88
24 10-Jun 5.80 6.00 5.60 5.82 5.85 -0.34 6.10 17,108 5,702.67 0 0.00 0.00 25
25 09-Jun 6.05 6.05 5.50 5.84 5.69 0.86 6.12 99,974 33,324.67 0 0.00 0.00 145
26 06-Jun 5.59 5.85 5.50 5.79 5.72 3.76 6.07 10,434 3,478.00 0 0.00 0.00 15
27 05-Jun 5.40 5.64 5.30 5.58 5.51 3.72 5.85 25,156 8,385.33 0 0.00 0.00 36
28 04-Jun 5.41 5.70 5.38 5.38 5.42 -5.11 5.64 67,351 22,450.33 0 0.00 0.00 98
29 03-Jun 6.20 6.20 5.65 5.67 5.79 -4.71 5.94 25,539 8,513.00 0 0.00 0.00 37
30 02-Jun 5.79 6.00 5.74 5.95 5.91 4.02 6.24 18,875 6,291.67 0 0.00 0.00 27
31 30-May 5.83 5.83 5.51 5.72 5.74 2.88 6.00 27,871 9,290.33 0 0.00 0.00 40
32 29-May 5.44 5.56 5.44 5.56 5.56 4.91 5.83 5,474 1,824.67 0 0.00 0.00 8
33 28-May 5.54 5.81 5.26 5.30 5.46 -4.33 5.56 11,241 3,747.00 0 0.00 0.00 16
34 27-May 5.61 5.61 5.40 5.54 5.53 3.55 5.81 10,172 3,390.67 0 0.00 0.00 15
35 26-May 5.14 5.69 5.14 5.35 5.31 -1.29 5.61 29,161 9,720.33 0 0.00 0.00 42
36 23-May 5.52 5.52 5.42 5.42 5.42 -5.08 5.68 19,591 6,530.33 0 0.00 0.00 28
37 22-May 6.20 6.20 5.61 5.71 5.94 -3.38 5.99 89,964 29,988.00 0 0.00 0.00 130
38 21-May 5.91 5.91 5.60 5.91 5.91 4.97 6.20 62,949 20,983.00 0 0.00 0.00 91
39 20-May 5.63 5.63 5.62 5.63 5.63 4.84 5.90 46,249 15,416.33 0 0.00 0.00 67
40 19-May 5.37 5.37 5.37 5.37 5.37 4.88 5.63 2,542 847.33 0 0.00 0.00 5
41 16-May 5.00 5.12 4.91 5.12 5.04 1.99 5.37 5,545 1,848.33 0 0.00 0.00 11
42 15-May 4.87 5.02 4.87 5.02 4.91 1.01 5.26 13,782 4,594.00 0 0.00 0.00 27
43 14-May 4.97 4.97 4.97 4.97 4.97 -2.17 5.21 4,272 1,424.00 0 0.00 0.00 8
44 13-May 5.08 5.08 5.08 5.08 5.08 -2.12 5.33 8,650 2,883.33 0 0.00 0.00 17
45 12-May 5.19 5.19 5.19 5.19 5.19 -2.08 5.44 2,498 832.67 0 0.00 0.00 5
46 09-May 5.30 5.30 5.30 5.30 5.30 -2.03 5.56 136 45.33 0 0.00 0.00 0
47 08-May 5.41 5.41 5.41 5.41 5.41 -2.17 5.67 27 9.00 0 0.00 0.00 0
48 07-May 5.55 5.55 5.46 5.53 5.51 -0.90 5.80 21,162 7,054.00 0 0.00 0.00 41
49 06-May 5.72 5.72 5.58 5.58 5.71 -2.11 5.85 7,882 2,627.33 0 0.00 0.00 15
50 05-May 5.65 5.70 5.65 5.70 5.70 1.97 5.98 1,768 589.33 0 0.00 0.00 3
51 02-May 5.59 5.59 5.59 5.59 5.59 1.82 5.86 5,663 1,887.67 0 0.00 0.00 11
52 30-Apr 5.39 5.49 5.39 5.49 5.48 1.86 5.76 3,557 1,185.67 0 0.00 0.00 7
53 29-Apr 5.43 5.43 5.39 5.39 5.42 1.13 5.65 18,603 6,201.00 0 0.00 0.00 36
54 28-Apr 5.38 5.38 5.33 5.33 5.37 0.76 5.59 6,358 2,119.33 0 0.00 0.00 12
55 25-Apr 5.24 5.29 5.24 5.29 5.27 1.93 5.55 4,489 1,496.33 0 0.00 0.00 9
56 24-Apr 5.19 5.19 5.19 5.19 5.19 1.96 5.44 7,485 2,495.00 0 0.00 0.00 15
57 23-Apr 5.11 5.11 5.09 5.09 5.11 1.60 5.34 4,629 1,543.00 0 0.00 0.00 9
58 22-Apr 5.01 5.01 5.01 5.01 5.01 1.83 5.25 2 0.67 0 0.00 0.00 0
59 21-Apr 4.83 4.92 4.83 4.92 4.86 1.86 5.16 4,946 1,648.67 0 0.00 0.00 10
60 17-Apr 4.82 4.87 4.82 4.83 4.82 -1.83 5.06 4,004 1,334.67 0 0.00 0.00 8
61 16-Apr 5.11 5.11 4.92 4.92 4.94 -2.19 5.16 2,883 961.00 0 0.00 0.00 6
62 15-Apr 5.12 5.12 5.03 5.03 5.10 0.20 5.27 3,472 1,157.33 0 0.00 0.00 7
63 11-Apr 4.99 5.02 4.99 5.02 5.01 1.83 5.26 4,598 1,532.67 0 0.00 0.00 9
64 09-Apr 4.81 4.95 4.75 4.93 4.95 4.45 5.17 44,254 14,751.33 0 0.00 0.00 86
65 08-Apr 4.27 4.72 4.27 4.72 4.53 4.89 4.95 3,679 1,226.33 0 0.00 0.00 7
66 07-Apr 4.50 4.50 4.50 4.50 4.50 -5.06 4.72 21,321 7,107.00 0 0.00 0.00 41
67 04-Apr 4.74 4.74 4.74 4.74 4.74 4.87 4.97 3,125 1,041.67 0 0.00 0.00 6

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