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: 38.7 Mkt_Cap Category: Others
Sector: Construction Lot Size: 1 High52 Date: 06-Sep-2024 Bumper: 14.23; Drift%: -0.07
Industry: Construction Face Value: 1 Low52 Price: 10.54 Barrier: -; Drift%: -
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
Float14:
High/Low Price Quarter: 27.63 / 10.54 Month: 14.22 / 10.54 Week: 13.42 / 12.59 Day: 14.22 / 14.22 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 14.22 14.22 14.22 14.22 14.22 1.94 243.97 59,741 5.98 0 0.00 0.00 0.06
2 20-May 13.95 13.95 13.95 13.95 13.95 1.97 239.34 44,495 4.45 0 0.00 0.00 0.04
3 19-May 13.68 13.68 13.68 13.68 13.68 1.94 234.71 13,073 1.31 0 0.00 0.00 0.01
4 16-May 13.42 13.42 13.42 13.42 13.42 1.98 230.25 60,581 6.06 0 0.00 0.00 0.06
5 15-May 13.16 13.16 13.16 13.16 13.16 1.94 225.79 18,124 1.81 0 0.00 0.00 0.02
6 14-May 12.59 12.91 12.59 12.91 12.73 1.97 221.50 173,250 17.33 0 0.00 0.00 0.17
7 13-May 12.66 12.66 12.66 12.66 12.66 -2.01 217.21 161,441 16.15 0 0.00 0.00 0.15
8 12-May 12.80 12.92 12.80 12.92 12.87 0.23 221.67 67,021 6.71 0 0.00 0.00 0.06
9 09-May 12.89 12.89 12.89 12.89 12.89 -2.05 221.15 11,569 1.16 0 0.00 0.00 0.01
10 08-May 13.16 13.20 13.16 13.16 13.17 -2.01 225.79 131,934 13.20 0 0.00 0.00 0.13
11 07-May 13.43 13.43 13.43 13.43 13.43 -2.04 230.42 30,235 3.03 0 0.00 0.00 0.03
12 06-May 13.71 13.71 13.71 13.71 13.71 -2.00 235.22 29,791 2.98 0 0.00 0.00 0.03
13 05-May 13.94 13.99 13.94 13.99 13.95 -1.69 240.03 60,646 6.07 0 0.00 0.00 0.06
14 02-May 14.23 14.23 14.23 14.23 14.23 -2.06 244.15 60,195 6.02 0 0.00 0.00 0.06
15 30-Apr 14.53 14.53 14.53 14.53 14.53 -2.02 249.29 30,919 3.09 0 0.00 0.00 0.03
16 29-Apr 14.35 14.98 14.24 14.83 14.64 3.06 254.44 261,955 26.21 0 0.00 0.00 0.25
17 28-Apr 15.00 15.00 14.37 14.39 14.58 -4.89 246.89 553,424 55.37 0 0.00 0.00 0.53
18 25-Apr 15.13 15.13 14.50 15.13 15.11 5.00 259.59 1,496,468 149.72 0 0.00 0.00 1.43
19 24-Apr 14.41 14.41 14.41 14.41 14.41 4.95 247.23 98,064 9.81 0 0.00 0.00 0.09
20 23-Apr 13.73 13.73 13.73 13.73 13.73 4.97 235.57 83,542 8.36 0 0.00 0.00 0.08
21 22-Apr 13.08 13.08 13.08 13.08 13.08 4.98 224.41 64,916 6.49 0 0.00 0.00 0.06
22 21-Apr 12.46 12.46 12.46 12.46 12.46 4.97 213.78 43,222 4.32 0 0.00 0.00 0.04
23 17-Apr 11.87 11.87 11.87 11.87 11.87 1.98 203.65 52,248 5.23 0 0.00 0.00 0.05
24 16-Apr 11.64 11.64 11.64 11.64 11.64 1.93 199.71 17,623 1.76 0 0.00 0.00 0.02
25 15-Apr 11.22 11.42 11.22 11.42 11.30 1.96 195.93 114,276 11.43 0 0.00 0.00 0.11
26 11-Apr 11.22 11.22 11.09 11.20 11.19 1.82 192.16 67,454 6.75 0 0.00 0.00 0.06
27 09-Apr 10.78 11.00 10.78 11.00 10.84 0.00 188.00 169,952 17.00 0 0.00 0.00 0.16
28 08-Apr 11.12 11.15 11.00 11.00 11.05 -1.43 188.00 98,529 9.86 0 0.00 0.00 0.09
29 07-Apr 11.16 11.16 11.16 11.16 11.16 -2.02 191.47 88,537 8.86 0 0.00 0.00 0.08
30 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
31 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
32 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
33 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
34 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
35 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
36 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
37 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
38 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
39 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
40 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
41 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
42 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
43 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
44 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
45 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
46 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
47 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
48 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
49 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
50 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
51 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
52 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
53 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
54 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
55 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
56 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
57 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
58 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
59 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
60 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
61 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
62 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
63 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
64 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
65 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
66 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
67 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

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