Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SAMBHV, Sambhv Steel Tubes Limited, INE12NJ01018, Listing: 02-Jul-2025

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: None High52 Price: 149.4 Mkt_Cap Category: ('Others', 'Others')
Sector: Capital Goods Lot Size: 1 High52 Date: 22-Jul-2025 Bumper: 99.32; Drift%: 11.9
Industry: Industrial Products Face Value: 10; VWAP21: Low52 Price: 81.42 Barrier: -; Drift%: -
Basic Industry: Iron & Steel Products Total Equity: 294,671,429 Low52 Date: 27-Jan-2026 SHP: 56.15 / 1.67 / 2.68 / 39.51
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 0.0 / 0.0 Month: 106.73 / 86.89 Week: 106.99 / 96.45 Day: 113.99 / 102.65 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 107.00 113.99 102.65 112.73 110.68 4.98 3,321.83 2,996,494 10.44 1,311,690 9.11 14.52 113
2 06-Apr 101.50 108.50 99.32 107.38 104.31 6.45 3,164.18 2,214,594 7.71 1,017,277 7.07 10.61 87
3 02-Apr 97.00 102.39 95.01 100.87 100.03 0.01 2,972.35 1,878,958 6.54 753,960 5.24 7.54 65
4 01-Apr 92.50 102.00 92.50 100.86 99.25 11.51 2,972.06 2,286,129 7.96 1,133,550 7.88 11.25 97
5 30-Mar 93.00 93.84 90.00 90.45 91.94 -3.20 2,665.30 1,605,780 5.59 861,449 5.99 7.92 74
6 27-Mar 98.00 98.00 93.00 93.44 93.96 -1.94 2,753.41 1,352,825 4.71 849,095 5.90 7.98 73
7 25-Mar 94.70 98.28 94.30 95.29 96.74 0.97 2,807.92 1,145,815 3.99 611,238 4.25 5.91 53
8 24-Mar 93.00 96.90 89.96 94.37 93.66 3.77 2,780.81 1,446,891 5.04 726,911 5.05 6.81 62
9 23-Mar 93.50 93.50 90.00 90.94 90.96 -3.75 2,679.74 983,941 3.43 553,571 3.85 5.04 48
10 20-Mar 92.00 95.90 91.08 94.48 94.09 4.50 2,784.06 1,261,842 4.40 474,688 3.30 4.47 41
11 19-Mar 91.00 92.70 89.91 90.41 91.18 -2.52 2,664.12 951,080 3.31 461,390 3.21 4.21 40
12 18-Mar 88.16 94.49 87.67 92.75 92.16 5.21 2,733.08 1,139,522 3.97 614,132 4.27 5.66 53
13 17-Mar 87.40 88.79 86.75 88.16 87.88 1.14 2,597.82 813,301 2.83 364,911 2.54 3.21 31
14 16-Mar 89.18 91.20 86.00 87.17 88.04 -2.25 2,568.65 1,605,022 5.59 974,373 6.77 8.58 84
15 13-Mar 91.88 92.22 87.96 89.18 89.16 -2.66 2,627.88 1,040,458 3.62 632,867 4.40 5.64 54
16 12-Mar 92.00 93.78 89.17 91.62 91.74 0.19 2,699.78 830,835 2.89 408,689 2.84 3.75 35
17 11-Mar 93.50 94.60 89.77 91.45 91.86 -2.02 2,694.77 1,548,595 5.39 798,170 5.55 7.33 69
18 10-Mar 93.00 94.54 91.32 93.34 92.85 4.27 2,750.46 949,831 3.31 429,166 2.98 3.98 37
19 09-Mar 93.50 93.60 88.22 89.52 90.31 -5.47 2,637.90 1,250,245 4.35 717,729 4.99 6.48 62
20 06-Mar 95.00 96.20 93.50 94.70 95.18 -0.79 2,790.54 410,181 1.43 223,134 1.55 2.12 19
21 05-Mar 95.50 96.50 93.79 95.45 94.99 1.46 2,812.64 388,746 1.35 221,874 1.54 2.11 19
22 04-Mar 96.00 96.00 93.00 94.08 94.78 -3.19 2,772.27 630,870 2.20 323,560 2.25 3.07 28
23 02-Mar 92.00 99.60 92.00 97.18 96.82 -2.71 2,863.62 971,891 3.39 416,855 2.90 4.04 36
24 27-Feb 100.20 100.99 98.63 99.89 99.63 -0.89 2,943.47 371,403 1.29 173,461 1.21 1.73 15
25 26-Feb 102.00 102.65 100.50 100.79 101.38 -0.37 2,969.99 541,798 1.89 362,164 2.52 3.67 31
26 25-Feb 97.82 103.00 97.26 101.16 100.86 3.92 2,980.90 1,120,987 3.90 468,437 3.26 4.72 40
27 24-Feb 102.79 102.79 96.45 97.34 98.47 -4.66 2,868.33 1,299,629 4.53 665,493 4.62 6.55 57
28 23-Feb 104.68 106.99 100.41 102.10 103.40 -1.69 3,008.60 1,442,610 5.03 681,982 4.74 7.05 59
29 20-Feb 103.00 106.60 101.71 103.85 105.05 1.13 3,060.16 1,934,208 6.74 746,291 5.19 7.84 64
30 19-Feb 105.50 105.68 101.70 102.69 103.93 0.13 3,025.98 1,664,114 5.80 658,047 4.57 6.84 57
31 18-Feb 96.34 103.84 96.34 102.56 101.87 5.46 3,022.15 2,076,207 7.23 827,605 5.75 8.43 71
32 17-Feb 96.40 98.30 95.12 97.25 96.76 0.88 2,865.68 722,045 2.52 287,332 2.00 2.78 25
33 16-Feb 100.25 100.25 95.60 96.40 97.71 -3.72 2,840.63 784,383 2.73 467,201 3.25 4.57 40
34 13-Feb 97.47 100.50 96.10 100.12 99.37 1.64 2,950.25 1,156,213 4.03 636,284 4.42 6.32 55
35 12-Feb 95.50 99.46 94.86 98.50 98.00 2.92 2,902.51 1,318,360 4.59 627,853 4.36 6.00 54
36 11-Feb 97.97 99.51 95.50 95.71 96.52 -1.85 2,820.30 455,466 1.59 240,869 1.67 2.32 21
37 10-Feb 97.90 99.00 96.30 97.51 97.58 2.02 2,873.34 1,084,679 3.78 495,120 3.44 4.83 43
38 09-Feb 92.29 96.60 91.80 95.58 95.12 4.41 2,816.47 804,482 2.80 423,401 2.94 4.03 36
39 06-Feb 91.79 92.27 90.05 91.54 91.16 -0.34 2,697.42 287,083 1.00 143,906 1.00 1.31 13
40 05-Feb 92.91 93.25 90.62 91.85 91.98 -1.14 2,706.56 652,973 2.27 360,968 2.51 3.32 32
41 04-Feb 91.99 93.49 90.00 92.91 92.35 1.39 2,737.79 368,763 1.28 188,575 1.31 1.74 17
42 03-Feb 90.85 93.80 88.25 91.64 90.54 3.85 2,700.37 1,726,071 6.01 932,461 6.48 8.44 82
43 02-Feb 86.95 89.00 85.99 88.24 87.12 1.48 2,600.18 441,543 1.54 233,051 1.62 2.03 21
44 01-Feb 86.00 89.69 83.92 86.95 86.92 -4.09 2,562.17 974,213 3.39 414,636 2.88 3.60 37
45 30-Jan 90.00 92.00 87.58 90.66 90.32 0.27 2,671.49 715,465 2.49 383,157 2.66 3.46 34
46 29-Jan 89.30 93.90 87.15 90.42 91.32 2.42 2,664.42 1,812,100 6.31 728,251 5.06 6.65 64
47 28-Jan 83.05 88.90 82.75 88.28 86.13 7.27 2,601.36 619,430 2.16 292,007 2.03 2.52 26
48 27-Jan 86.05 86.23 81.42 82.30 82.87 -4.56 2,425.15 921,279 3.21 423,444 2.94 3.51 37
49 23-Jan 87.95 87.95 84.32 86.23 86.09 -0.45 2,540.95 585,064 2.04 345,296 2.40 2.97 30
50 22-Jan 87.74 88.15 85.53 86.62 86.73 3.14 2,552.44 480,621 1.67 181,992 1.26 1.58 16
51 21-Jan 88.78 89.20 82.48 83.98 85.04 -5.18 2,474.65 1,509,687 5.26 793,077 5.51 6.74 70
52 20-Jan 93.52 93.52 88.00 88.57 90.30 -5.05 2,609.90 890,797 3.10 440,173 3.06 3.97 39
53 19-Jan 93.52 94.00 91.25 93.28 92.50 0.03 2,748.70 701,729 2.44 333,535 2.32 3.09 29
54 16-Jan 90.45 94.40 89.34 93.25 91.72 3.90 2,747.81 1,296,886 4.52 629,340 4.37 5.77 55
55 14-Jan 89.52 90.79 89.43 89.75 89.99 0.26 2,644.68 392,199 1.37 196,893 1.37 1.77 17
56 13-Jan 90.95 91.82 89.00 89.52 89.77 -1.13 2,637.90 966,372 3.37 505,005 3.51 4.53 44
57 12-Jan 92.63 92.63 89.55 90.54 90.59 -1.67 2,667.96 1,021,173 3.56 452,507 3.14 4.10 40
58 09-Jan 92.00 94.93 91.51 92.08 92.75 -0.56 2,713.33 666,663 2.32 303,406 2.11 2.81 27
59 08-Jan 95.28 96.00 91.90 92.60 93.80 -2.60 2,728.66 882,027 3.07 496,709 3.45 4.66 44
60 07-Jan 94.40 96.25 94.16 95.07 95.18 0.97 2,801.44 636,850 2.22 271,060 1.88 2.58 24
61 06-Jan 94.14 95.00 92.70 94.16 93.83 0.51 2,774.63 1,184,708 4.13 637,966 4.43 5.99 56
62 05-Jan 95.30 95.99 92.42 93.68 94.03 -3.95 2,760.48 2,916,466 10.16 1,800,290 12.51 16.93 159
63 02-Jan 96.90 102.22 90.63 97.53 97.00 1.46 2,873.93 11,235,327 39.14 2,373,440 16.49 23.00 209
64 01-Jan 96.75 98.50 93.92 96.13 95.33 0.07 2,832.68 537,826 1.87 171,428 1.19 1.63 15
65 31-Dec 96.00 97.45 94.00 96.06 96.23 1.02 2,830.61 523,789 1.82 216,413 1.50 2.08 19
66 30-Dec 95.29 97.79 93.97 95.09 95.50 0.30 2,802.03 538,447 1.88 236,206 1.64 2.26 21
67 29-Dec 98.00 98.20 94.30 94.81 95.84 -2.73 2,793.78 652,229 2.27 322,120 2.24 3.09 28

Similar Stocks: ELECTCAST    JTLIND    KSL    SBCL    SURYAROSNI    TIIL    VENUSPIPES    APLAPOLLO    AEROFLEX    BANSALWIRE    BEDMUTHA    BHARATWIRE    DPWIRES    ELECTHERM    GALLANTT    GANDHITUBE    GOODLUCK    HARIOMPIPE    HISARMETAL    HITECH    INCREDIBLE    JAYNECOIND    KAMDHENU    KRITIKA    MAHASTEEL    MANAKCOAT    MANAKSIA    MANINDS    MSPL    PRAKASHSTL    RAMASTEEL    RATNAVEER    SHAH    SHAHALLOYS    SMLT    STEELXIND    SURAJLTD    TEMBO    VSSL    VSTL    ZENITHSTL    GPIL    JINDALSAW    MAHSEAMLES    RATNAMANI    SHYAMMETL    USHAMART    WELCORP    DENEERS    JAYBEE    KALANA    KRISHCA    MAL    MWL    SURANI    SWASTIK    NMSTEEL    PSRAJ    DEEM    AEROENTER    SAMBHV    SCODATUBES    RHETAN   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com