Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SADBHAV, Sadbhav Engineering Limited, INE226H01026, Listing: 01-Mar-2006

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 10 High52 Price: 38.7 Mkt_Cap Category: Others
Sector: Construction Lot Size: 1 High52 Date: 06-Sep-2024 Bumper: -; Drift%: -
Industry: Construction Face Value: 1; VWAP21: Low52 Price: 10.54 Barrier: 12.8; Drift%: 3.4
Basic Industry: Civil Construction Total Equity: 171,570,800 Low52 Date: 28-Mar-2025 SHP: 36.22 / 0.42 / 0.37 / 62.99
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 27.63 / 10.54 Month: 14.79 / 12.59 Week: 13.08 / 12.39 Day: 13.25 / 12.48 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 12.70 13.25 12.48 13.25 13.12 4.99 227.33 193,928 22.22 147,956 147,956.00 0.19 14
2 10-Jul 12.12 12.62 11.93 12.62 12.29 4.99 216.52 509,735 58.42 352,644 352,644.00 0.43 33
3 09-Jul 12.19 12.55 12.00 12.02 12.15 -0.99 206.23 356,099 40.81 215,531 215,531.00 0.26 20
4 08-Jul 12.11 12.28 11.99 12.14 12.13 0.25 208.29 302,292 34.64 219,486 219,486.00 0.27 20
5 07-Jul 12.67 12.85 12.05 12.11 12.23 -3.35 207.77 970,707 111.24 553,124 553,124.00 0.68 51
6 04-Jul 12.54 12.76 12.42 12.53 12.69 0.16 214.98 289,670 33.20 235,611 235,611.00 0.30 22
7 03-Jul 12.51 12.69 12.50 12.51 12.54 -0.32 214.64 99,171 11.37 70,044 70,044.00 0.09 6
8 02-Jul 12.74 12.74 12.40 12.55 12.59 0.64 215.32 195,022 22.35 146,789 146,789.00 0.18 14
9 01-Jul 12.72 12.80 12.39 12.47 12.58 -1.19 213.95 259,617 29.75 157,309 157,309.00 0.20 15
10 30-Jun 12.80 13.08 12.55 12.62 12.74 -1.33 216.52 334,063 38.28 216,534 216,534.00 0.28 20
11 27-Jun 13.10 13.24 12.53 12.79 12.82 -1.01 219.44 237,711 27.24 174,014 174,014.00 0.22 16
12 26-Jun 13.02 13.44 12.75 12.92 13.07 -0.69 221.67 285,145 32.68 153,143 153,143.00 0.20 14
13 25-Jun 12.46 13.08 12.46 13.01 12.76 4.41 223.21 268,323 30.75 185,839 185,839.00 0.24 17
14 24-Jun 12.85 12.99 12.30 12.46 12.61 -0.24 213.78 237,861 27.26 147,966 147,966.00 0.19 14
15 23-Jun 12.89 12.89 12.02 12.49 12.50 0.08 214.29 233,474 26.76 158,634 158,634.00 0.20 15
16 20-Jun 12.55 12.59 12.06 12.48 12.40 0.73 214.12 76,875 8.81 0 0.00 0.00 7
17 19-Jun 12.62 13.00 12.36 12.39 12.48 -1.82 212.58 141,301 16.19 0 0.00 0.00 13
18 18-Jun 12.45 12.70 12.06 12.62 12.47 1.37 216.52 107,905 12.37 0 0.00 0.00 10
19 17-Jun 12.80 12.89 12.40 12.45 12.60 -2.66 213.61 144,137 16.52 0 0.00 0.00 13
20 16-Jun 12.90 13.20 12.66 12.79 12.81 -2.44 219.44 233,788 26.79 0 0.00 0.00 22
21 13-Jun 13.35 13.35 13.00 13.11 13.14 -2.02 224.93 270,069 30.95 0 0.00 0.00 25
22 12-Jun 13.30 13.89 13.05 13.38 13.41 0.60 229.56 242,083 27.74 0 0.00 0.00 22
23 11-Jun 13.58 13.70 13.05 13.30 13.43 -2.06 228.19 227,116 26.03 0 0.00 0.00 21
24 10-Jun 13.80 14.10 13.52 13.58 13.66 -3.14 232.99 380,063 43.56 0 0.00 0.00 35
25 09-Jun 14.86 14.86 13.83 14.02 14.46 -0.99 240.54 624,240 71.54 0 0.00 0.00 58
26 06-Jun 14.16 14.16 14.16 14.16 14.16 1.94 242.94 8,725 1.00 0 0.00 0.00 1
27 05-Jun 13.89 13.89 13.89 13.89 13.89 1.98 238.31 31,332 3.59 0 0.00 0.00 3
28 04-Jun 13.62 13.81 13.62 13.62 13.69 -1.59 233.68 122,871 14.08 0 0.00 0.00 11
29 03-Jun 13.99 13.99 13.84 13.84 13.86 -2.05 237.45 86,501 9.91 0 0.00 0.00 8
30 02-Jun 14.13 14.13 14.13 14.13 14.13 -2.01 242.43 115,112 13.19 0 0.00 0.00 11
31 30-May 14.60 14.60 14.42 14.42 14.50 -1.23 247.41 88,958 10.19 0 0.00 0.00 8
32 29-May 14.55 14.60 14.46 14.60 14.54 0.83 250.49 69,674 7.98 0 0.00 0.00 6
33 28-May 13.91 14.48 13.91 14.48 14.15 1.97 248.43 113,955 13.06 0 0.00 0.00 11
34 27-May 14.20 14.20 14.20 14.20 14.20 -2.00 243.63 36,556 4.19 0 0.00 0.00 3
35 26-May 14.60 14.60 14.49 14.49 14.56 -2.03 248.61 60,600 6.94 0 0.00 0.00 6
36 23-May 14.79 14.79 14.79 14.79 14.79 2.00 253.75 145,271 16.65 0 0.00 0.00 13
37 22-May 14.50 14.50 14.50 14.50 14.50 1.97 248.78 158,790 18.20 0 0.00 0.00 15
38 21-May 14.22 14.22 14.22 14.22 14.22 1.94 243.97 59,741 6.85 0 0.00 0.00 6
39 20-May 13.95 13.95 13.95 13.95 13.95 1.97 239.34 44,495 5.10 0 0.00 0.00 4
40 19-May 13.68 13.68 13.68 13.68 13.68 1.94 234.71 13,073 1.50 0 0.00 0.00 1
41 16-May 13.42 13.42 13.42 13.42 13.42 1.98 230.25 60,581 6.94 0 0.00 0.00 6
42 15-May 13.16 13.16 13.16 13.16 13.16 1.94 225.79 18,124 2.08 0 0.00 0.00 2
43 14-May 12.59 12.91 12.59 12.91 12.73 1.97 221.50 173,250 19.85 0 0.00 0.00 17
44 13-May 12.66 12.66 12.66 12.66 12.66 -2.01 217.21 161,441 18.50 0 0.00 0.00 15
45 12-May 12.80 12.92 12.80 12.92 12.87 0.23 221.67 67,021 7.68 0 0.00 0.00 6
46 09-May 12.89 12.89 12.89 12.89 12.89 -2.05 221.15 11,569 1.33 0 0.00 0.00 1
47 08-May 13.16 13.20 13.16 13.16 13.17 -2.01 225.79 131,934 15.12 0 0.00 0.00 13
48 07-May 13.43 13.43 13.43 13.43 13.43 -2.04 230.42 30,235 3.46 0 0.00 0.00 3
49 06-May 13.71 13.71 13.71 13.71 13.71 -2.00 235.22 29,791 3.41 0 0.00 0.00 3
50 05-May 13.94 13.99 13.94 13.99 13.95 -1.69 240.03 60,646 6.95 0 0.00 0.00 6
51 02-May 14.23 14.23 14.23 14.23 14.23 -2.06 244.15 60,195 6.90 0 0.00 0.00 6
52 30-Apr 14.53 14.53 14.53 14.53 14.53 -2.02 249.29 30,919 3.54 0 0.00 0.00 3
53 29-Apr 14.35 14.98 14.24 14.83 14.64 3.06 254.44 261,955 30.02 0 0.00 0.00 25
54 28-Apr 15.00 15.00 14.37 14.39 14.58 -4.89 246.89 553,424 63.42 0 0.00 0.00 53
55 25-Apr 15.13 15.13 14.50 15.13 15.11 5.00 259.59 1,496,468 171.50 0 0.00 0.00 143
56 24-Apr 14.41 14.41 14.41 14.41 14.41 4.95 247.23 98,064 11.24 0 0.00 0.00 9
57 23-Apr 13.73 13.73 13.73 13.73 13.73 4.97 235.57 83,542 9.57 0 0.00 0.00 8
58 22-Apr 13.08 13.08 13.08 13.08 13.08 4.98 224.41 64,916 7.44 0 0.00 0.00 6
59 21-Apr 12.46 12.46 12.46 12.46 12.46 4.97 213.78 43,222 4.95 0 0.00 0.00 4
60 17-Apr 11.87 11.87 11.87 11.87 11.87 1.98 203.65 52,248 5.99 0 0.00 0.00 5
61 16-Apr 11.64 11.64 11.64 11.64 11.64 1.93 199.71 17,623 2.02 0 0.00 0.00 2
62 15-Apr 11.22 11.42 11.22 11.42 11.30 1.96 195.93 114,276 13.10 0 0.00 0.00 11
63 11-Apr 11.22 11.22 11.09 11.20 11.19 1.82 192.16 67,454 7.73 0 0.00 0.00 6
64 09-Apr 10.78 11.00 10.78 11.00 10.84 0.00 188.00 169,952 19.48 0 0.00 0.00 16
65 08-Apr 11.12 11.15 11.00 11.00 11.05 -1.43 188.00 98,529 11.29 0 0.00 0.00 9
66 07-Apr 11.16 11.16 11.16 11.16 11.16 -2.02 191.47 88,537 10.15 0 0.00 0.00 8
67 04-Apr 11.39 11.39 11.39 11.39 11.39 1.97 195.42 125,208 14.35 0 0.00 0.00 12

Similar Stocks: LT    AHLUCONT    ASHOKA    DBL    HCC    HGINFRA    ISGEC    ITDCEM    JKIL    MANINFRA    PATELENG    POWERMECH    RAMKY    WELENT    IRB    RVNL    A2ZINFRA    ABINFRA    AFCONS    AKASH    ARSSINFRA    BANKA    BGRENERGY    BLKASHYAP    BRNL    CAPACITE    CEIGALL    DBEIL    GARUDA    GAYAPROJ    GPTINFRA    GVKPIL    HECPROJECT    IL&FSENGG    IL&FSTRANS    KRIDHANINF    LIKHITHA    MADHUCON    MBECL    MBLINFRA    NIRAJ    OMINFRAL    PSPPROJECT    REPL    RKEC    RPPINFRA    SADBHAV    SADBHIN    SEMAC    SEPC    SETUINFRA    SIMPLEXINF    SPMLINFRA    SRM    SUPREMEINF    TARMAT    TCLCONS    TPHQ    UNIVASTU    USK    VASCONEQ    VPRPL    WSI    ZODIAC    ENGINERSIN    GRINFRA    IRCON    KEC    KNRCON    KPIL    NBCC    NCC    PNCINFRA    RITES    SWSOLAR    TECHNOE    AESTHETIK    AGNI    ATMASTCO    AVPINFRA    CHAVDA    CMMIPL    DESTINY    GANESHIN    HVAX    K2INFRA    KCEIL    KONSTELEC    KTL    LAKSHYA    PERFECT    PRATHAM    RILINFRA    SECL    SONUINFRA    SSEGL    TGL    VIVIANA    VLINFRA    WINSOL    NAVKARURB   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com