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: 14.68; Drift%: 0.88
Industry: Construction Face Value: 1; VWAP21: Low52 Price: 10.54 Barrier: -; Drift%: -
Basic Industry: Civil Construction Total Equity: 171,570,800 Low52 Date: 28-Mar-2025 SHP: 36.22 / 0.19 / 0.37 / 63.22
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 27.63 / 10.54 Month: 14.6 / 11.69 Week: 13.1 / 11.84 Day: 15.48 / 14.81 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 14.81 15.48 14.81 14.81 14.96 -5.00 254.10 956,322 109.59 370,893 370,893.00 0.55 34
2 26-Aug 16.42 16.42 15.59 15.59 15.80 -5.05 267.48 1,303,168 149.34 539,690 539,690.00 0.85 50
3 25-Aug 17.69 17.85 16.42 16.42 16.70 -5.03 281.72 1,030,761 118.13 569,500 569,500.00 0.95 53
4 22-Aug 17.50 17.50 16.06 17.29 17.10 3.72 296.65 3,076,468 352.56 1,417,588 1,417,588.00 2.42 131
5 21-Aug 16.67 16.67 16.67 16.67 16.67 4.97 286.01 129,457 14.84 129,457 129,457.00 0.22 12
6 20-Aug 14.78 15.88 14.68 15.88 15.64 9.97 272.45 2,046,372 234.51 834,189 834,189.00 1.30 77
7 19-Aug 13.51 14.44 13.27 14.44 14.00 9.98 247.75 1,538,810 176.35 867,255 867,255.00 1.00 80
8 18-Aug 13.13 13.13 12.83 13.13 13.11 9.97 225.27 496,870 56.94 362,920 362,920.00 0.48 33
9 14-Aug 12.01 12.20 11.84 11.94 12.01 0.25 204.86 84,078 9.64 58,549 58,549.00 0.07 5
10 13-Aug 12.11 12.45 11.86 11.91 12.03 -1.24 204.34 158,687 18.19 95,806 95,806.00 0.12 9
11 12-Aug 12.54 12.54 12.02 12.06 12.18 -2.35 206.91 140,924 16.15 97,928 97,928.00 0.12 9
12 11-Aug 12.84 13.10 12.11 12.35 12.58 -3.36 211.89 184,310 21.12 115,961 115,961.00 0.15 11
13 08-Aug 11.98 13.13 11.98 12.78 12.50 6.68 219.27 171,020 19.60 117,993 117,993.00 0.15 11
14 07-Aug 12.05 12.21 11.80 11.98 11.95 -0.91 205.54 117,476 13.46 85,403 85,403.00 0.10 8
15 06-Aug 12.19 12.39 12.00 12.09 12.09 -0.82 207.43 126,009 14.44 106,676 106,676.00 0.13 10
16 05-Aug 12.12 12.36 12.00 12.19 12.15 1.25 209.14 150,331 17.23 115,420 115,420.00 0.14 11
17 04-Aug 12.21 12.26 12.00 12.04 12.08 -0.58 206.57 150,288 17.22 120,266 120,266.00 0.15 11
18 01-Aug 12.29 12.30 11.90 12.11 12.13 0.08 207.77 282,350 32.36 201,489 201,489.00 0.24 19
19 31-Jul 11.99 12.36 11.92 12.10 12.16 0.75 207.60 211,534 24.24 143,362 143,362.00 0.17 13
20 30-Jul 12.19 12.50 11.90 12.01 12.17 -0.33 206.06 237,197 27.18 137,312 137,312.00 0.17 13
21 29-Jul 11.96 12.20 11.77 12.05 12.04 2.38 206.74 560,535 64.24 495,873 495,873.00 0.60 46
22 28-Jul 11.85 12.16 11.69 11.77 11.94 -3.21 201.94 197,288 22.61 129,952 129,952.00 0.16 12
23 25-Jul 13.00 13.00 12.16 12.16 12.31 -5.00 208.63 662,042 75.87 364,818 364,818.00 0.45 34
24 24-Jul 13.19 13.19 12.73 12.80 12.92 -3.03 219.61 255,093 29.23 119,523 119,523.00 0.15 11
25 23-Jul 13.86 13.96 13.11 13.20 13.36 -4.35 226.47 469,570 53.81 244,261 244,261.00 0.33 23
26 22-Jul 13.61 14.00 13.61 13.80 13.79 1.17 236.77 243,967 27.96 184,899 184,899.00 0.25 17
27 21-Jul 13.65 14.00 13.40 13.64 13.80 -0.37 234.02 187,428 21.48 120,424 120,424.00 0.17 11
28 18-Jul 14.14 14.24 13.50 13.69 13.71 -2.56 234.88 406,955 46.64 226,475 226,475.00 0.31 21
29 17-Jul 14.24 14.29 13.72 14.05 14.02 0.07 241.06 661,846 75.85 485,350 485,350.00 0.68 45
30 16-Jul 13.45 14.05 13.20 14.04 13.85 4.85 240.89 680,301 77.96 322,609 322,609.00 0.45 30
31 15-Jul 14.00 14.60 13.29 13.39 13.96 -3.74 229.73 761,268 87.24 364,719 364,719.00 0.51 34
32 14-Jul 13.90 13.91 13.50 13.91 13.86 4.98 238.65 1,041,918 119.40 591,902 591,902.00 0.82 55
33 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
34 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
35 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
36 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
37 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
38 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
39 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
40 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
41 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
42 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
43 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
44 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
45 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
46 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
47 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
48 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
49 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
50 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
51 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
52 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
53 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
54 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
55 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
56 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
57 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
58 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
59 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
60 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
61 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
62 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
63 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
64 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
65 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
66 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
67 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

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    MBLINFRA    NIRAJ    OMINFRAL    PSPPROJECT    REPL    RKEC    RPPINFRA    SADBHAV    SADBHIN    SEMAC    SEPC    SETUINFRA    SIMPLEXINF    SPMLINFRA    SRM    SUPREMEINF    TARMAT    TPHQ    UNIVASTU    USK    VASCONEQ    VPRPL    WSI    ZODIAC    ENGINERSIN    GRINFRA    IRCON    KEC    KNRCON    KPIL    NBCC    NCC    PNCINFRA    RITES    SWSOLAR    TECHNOE    AESTHETIK    AGNI    ATMASTCO    AVPINFRA    CHAVDA    GANESHIN    HVAX    K2INFRA    KCEIL    KONSTELEC    LAKSHYA    PERFECT    PRATHAM    RILINFRA    SSEGL    TGL    VIVIANA    VLINFRA    WINSOL    NAVKARURB    MAYASHEEL    SUNTECH    SAMAY   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com