Stockint.com

Loading a wholistic market research tool


Research
Social

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: 40.3 Mkt_Cap Category: Others
Sector: Construction Lot Size: 1 High52 Date: 09-Apr-2024 Bumper: -; Drift%: -
Industry: Construction Face Value: 1 Low52 Price: 11.5 Barrier: -; Drift%: -
Basic Industry: Civil Construction Total Equity: 171,570,800 Low52 Date: 04-Mar-2025 SHP: 36.22 / 0.54 / 2.14 / 61.11
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 27.63 / 10.54 Month: 14.22 / 10.54 Week: 11.44 / 10.54 Day: 11.17 / 11.17 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 11.39 11.39 11.39 11.39 11.39 1.97 195.42 125,208 12.53 0 0.00 0.00 0.12
2 03-Apr 11.17 11.17 11.17 11.17 11.17 1.92 191.64 10,251 1.03 0 0.00 0.00 0.01
3 02-Apr 10.96 10.96 10.96 10.96 10.96 1.95 188.04 9,994 1.00 0 0.00 0.00 0.01
4 01-Apr 10.75 10.75 10.75 10.75 10.75 1.99 184.44 32,602 3.26 0 0.00 0.00 0.03
5 28-Mar 10.54 10.97 10.54 10.54 10.72 -2.04 180.84 1,369,166 136.99 0 0.00 0.00 1.31
6 27-Mar 10.76 10.76 10.76 10.76 10.76 -2.00 184.61 430,437 43.07 0 0.00 0.00 0.41
7 26-Mar 10.98 10.98 10.98 10.98 10.98 -2.05 188.38 336,952 33.71 0 0.00 0.00 0.32
8 25-Mar 11.21 11.21 11.21 11.21 11.21 -2.01 192.33 105,106 10.52 0 0.00 0.00 0.10
9 24-Mar 11.44 11.44 11.44 11.44 11.44 -2.05 196.28 295,901 29.60 0 0.00 0.00 0.28
10 21-Mar 11.68 11.68 11.68 11.68 11.68 -2.01 200.39 351,624 35.18 0 0.00 0.00 0.34
11 20-Mar 11.92 11.92 11.92 11.92 11.92 -2.05 204.51 267,516 26.76 0 0.00 0.00 0.26
12 19-Mar 12.17 12.17 12.17 12.17 12.17 -2.01 208.80 296,968 29.71 0 0.00 0.00 0.28
13 18-Mar 12.42 12.42 12.42 12.42 12.42 -2.05 213.09 111,828 11.19 0 0.00 0.00 0.11
14 17-Mar 12.68 12.68 12.68 12.68 12.68 -2.01 217.55 91,319 9.14 0 0.00 0.00 0.09
15 13-Mar 12.94 12.94 12.94 12.94 12.94 -2.04 222.01 89,272 8.93 0 0.00 0.00 0.09
16 12-Mar 13.21 13.21 13.21 13.21 13.21 -2.00 226.65 42,018 4.20 0 0.00 0.00 0.04
17 11-Mar 13.86 13.86 13.47 13.48 13.54 -4.94 231.28 1,031,868 103.24 0 0.00 0.00 0.98
18 10-Mar 14.00 14.22 14.00 14.18 14.21 4.65 243.29 388,634 38.88 0 0.00 0.00 0.37
19 07-Mar 13.20 13.55 13.20 13.55 13.50 4.96 232.48 195,468 19.56 0 0.00 0.00 0.19
20 06-Mar 12.90 12.91 12.88 12.91 12.91 4.96 221.50 133,989 13.41 0 0.00 0.00 0.13
21 05-Mar 11.80 12.30 11.80 12.30 12.28 4.95 211.03 149,092 14.92 0 0.00 0.00 0.14
22 04-Mar 12.50 12.50 11.50 11.72 11.82 -2.82 201.08 563,178 56.35 0 0.00 0.00 0.54
23 03-Mar 12.99 13.22 12.06 12.06 12.24 -5.04 206.91 456,323 45.66 0 0.00 0.00 0.44
24 28-Feb 13.55 13.55 12.65 12.70 12.74 -4.65 217.89 527,086 52.73 0 0.00 0.00 0.50
25 27-Feb 14.00 14.19 13.32 13.32 13.50 -5.06 228.53 356,209 35.64 0 0.00 0.00 0.34
26 25-Feb 14.49 14.80 13.92 14.03 14.25 -3.64 240.71 242,011 24.21 0 0.00 0.00 0.23
27 24-Feb 15.30 15.30 14.53 14.56 14.76 -4.84 249.81 268,988 26.91 0 0.00 0.00 0.26
28 21-Feb 15.44 15.89 14.80 15.30 15.43 0.92 262.50 333,903 33.41 0 0.00 0.00 0.32
29 20-Feb 14.74 15.25 14.30 15.16 14.93 2.64 260.10 517,487 51.77 0 0.00 0.00 0.49
30 19-Feb 13.80 15.00 13.80 14.77 14.54 1.65 253.41 709,308 70.97 0 0.00 0.00 0.68
31 18-Feb 15.00 15.00 14.53 14.53 14.57 -5.03 249.29 123,223 12.33 0 0.00 0.00 0.12
32 17-Feb 15.30 15.30 15.30 15.30 15.30 -5.03 262.50 792,735 79.31 0 0.00 0.00 0.76
33 14-Feb 17.13 17.35 16.11 16.11 16.24 -5.01 276.40 334,962 33.51 0 0.00 0.00 0.32
34 13-Feb 17.10 17.59 16.55 16.96 17.20 0.18 290.98 206,114 20.62 0 0.00 0.00 0.20
35 12-Feb 17.43 17.95 16.55 16.93 16.85 -2.87 290.47 470,024 47.03 0 0.00 0.00 0.45
36 11-Feb 18.51 18.80 17.43 17.43 17.77 -5.01 299.05 589,100 58.94 0 0.00 0.00 0.56
37 10-Feb 18.13 18.80 17.85 18.35 18.24 1.21 314.83 280,385 28.05 0 0.00 0.00 0.27
38 07-Feb 18.74 18.80 17.92 18.13 18.26 -3.31 311.06 94,964 9.50 0 0.00 0.00 0.09
39 06-Feb 19.25 19.35 18.54 18.75 18.97 1.19 321.70 333,544 33.37 0 0.00 0.00 0.32
40 05-Feb 17.73 18.54 17.73 18.53 18.42 4.93 317.92 419,500 41.97 0 0.00 0.00 0.40
41 04-Feb 17.50 17.75 16.65 17.66 17.41 2.50 302.99 331,166 33.13 0 0.00 0.00 0.32
42 03-Feb 18.38 18.38 17.23 17.23 17.36 -5.02 295.62 277,537 27.77 0 0.00 0.00 0.26
43 01-Feb 18.20 18.46 17.75 18.14 18.07 0.83 311.23 155,602 15.57 0 0.00 0.00 0.15
44 31-Jan 18.46 18.47 17.86 17.99 17.97 -4.36 308.66 782,682 78.31 0 0.00 0.00 0.75
45 30-Jan 18.56 19.34 18.00 18.81 18.74 1.35 322.72 2,699,618 270.10 975,532 975,532.00 1.83 0.93
46 29-Jan 17.74 18.91 17.58 18.56 18.52 3.05 318.44 3,932,803 393.48 944,966 944,966.00 1.75 0.90
47 28-Jan 17.22 18.74 16.95 18.01 18.08 0.90 309.00 5,284,330 528.70 2,291,510 2,291,510.00 4.14 2.19
48 27-Jan 18.66 18.78 17.85 17.85 17.92 -5.00 306.25 479,376 47.96 322,040 322,040.00 0.58 0.31
49 24-Jan 19.79 19.89 18.59 18.79 19.09 -4.52 322.38 1,255,375 125.60 794,470 794,470.00 1.52 0.76
50 23-Jan 19.76 20.50 19.50 19.68 19.92 -1.12 337.65 712,580 71.29 396,939 396,939.00 0.79 0.40
51 22-Jan 21.20 21.21 19.30 19.90 19.98 -5.93 341.43 996,036 99.65 569,308 569,308.00 1.14 0.57
52 21-Jan 22.38 22.60 20.80 21.08 21.55 -3.65 361.67 739,105 73.95 374,708 374,708.00 0.81 0.37
53 20-Jan 21.62 22.75 21.57 21.85 21.92 1.65 374.88 565,077 56.54 302,841 302,841.00 0.66 0.30
54 17-Jan 22.10 22.23 21.36 21.49 21.63 -3.35 368.71 1,294,431 129.51 774,422 774,422.00 1.68 0.77
55 16-Jan 21.83 22.83 21.83 22.21 22.30 3.47 381.06 1,165,272 116.59 699,362 699,362.00 1.56 0.70
56 15-Jan 22.30 22.73 21.17 21.44 21.74 -2.47 367.85 1,012,728 101.32 625,147 625,147.00 1.36 0.62
57 14-Jan 21.99 22.30 21.29 21.97 21.90 3.23 376.94 1,282,171 128.28 750,251 750,251.00 1.64 0.75
58 13-Jan 22.50 22.96 21.00 21.26 21.90 -7.34 364.76 1,001,511 100.20 506,203 506,203.00 1.11 0.51
59 10-Jan 24.00 24.37 22.53 22.82 23.12 -3.37 391.52 705,223 70.56 317,036 317,036.00 0.73 0.32
60 09-Jan 24.55 24.81 23.00 23.59 24.03 -4.07 404.74 873,413 87.38 436,989 436,989.00 1.05 0.44
61 08-Jan 25.50 25.63 24.24 24.55 24.79 -2.48 421.21 1,099,614 110.02 564,461 564,461.00 1.40 0.56
62 07-Jan 25.50 26.11 24.77 25.16 25.15 -1.07 431.67 852,377 85.28 462,581 462,581.00 1.16 0.46
63 06-Jan 27.10 27.10 24.90 25.43 25.61 -6.49 436.30 1,166,262 116.68 647,653 647,653.00 1.66 0.65
64 03-Jan 27.05 27.63 26.95 27.08 27.24 0.11 464.61 545,520 54.58 340,502 340,502.00 0.93 0.34
65 02-Jan 27.20 27.50 26.75 27.05 27.02 -0.67 464.10 1,169,721 117.03 712,216 712,216.00 1.92 0.71
66 01-Jan 27.12 27.63 27.06 27.23 27.44 1.25 467.19 908,396 90.89 508,896 508,896.00 1.40 0.51
67 31-Dec 26.50 27.24 26.27 26.89 26.75 1.23 461.35 471,635 47.19 214,988 214,988.00 0.58 0.21

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