Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: SANGHIIND, Sanghi Industries Limited, INE999B01013, Listing: 10-May-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 112.62 Mkt_Cap Category: Micro-Cap
Sector: Construction Materials Lot Size: 1 High52 Date: 14-Jun-2024 Bumper: 61.56; Drift%: 2.59
Industry: Cement & Cement Products Face Value: 10 Low52 Price: 50.58 Barrier: -; Drift%: -
Basic Industry: Cement & Cement Products Total Equity: 258,326,000 Low52 Date: 03-Mar-2025 SHP: 75.0 / 0.36 / 0.75 / 23.89
Q M W D
Trend Indicator
Float14: 0.17
High/Low Price Quarter: 63.5 / 50.58 Month: 61.78 / 50.58 Week: 63.2 / 59.6 Day: 63.45 / 62.78 Float67: 0.44
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 63.00 63.45 62.78 63.20 63.00 0.10 1,632.62 215,085 2.22 146,746 3.39 0.00 0.24
2 21-May 62.50 63.45 61.63 63.14 63.05 0.56 1,631.07 309,974 3.20 152,430 3.52 0.96 0.25
3 20-May 63.77 63.77 62.60 62.79 63.16 -0.40 1,622.03 227,901 2.35 149,838 3.46 0.95 0.24
4 19-May 63.46 63.58 62.39 63.04 63.01 0.16 1,628.49 217,971 2.25 135,224 3.13 0.85 0.22
5 16-May 61.98 63.20 61.56 62.94 62.58 2.64 1,625.90 317,290 3.27 184,007 4.25 1.15 0.30
6 15-May 60.05 61.80 60.05 61.32 61.03 1.05 1,584.06 147,292 1.52 69,789 1.61 0.43 0.11
7 14-May 60.25 60.99 59.78 60.68 60.40 1.20 1,567.52 123,790 1.28 52,960 1.22 0.32 0.09
8 13-May 60.90 60.90 59.72 59.96 60.13 -0.99 1,548.92 96,907 1.00 49,503 1.14 0.30 0.08
9 12-May 59.60 60.80 59.60 60.56 60.37 3.49 1,564.42 175,257 1.81 102,017 2.36 0.62 0.17
10 09-May 56.90 58.83 56.90 58.52 57.84 0.69 1,511.72 170,809 1.76 83,084 1.92 0.48 0.13
11 08-May 60.00 60.11 57.40 58.12 58.72 -2.35 1,501.39 143,177 1.48 69,731 1.61 0.41 0.11
12 07-May 58.35 59.79 58.35 59.52 59.33 0.49 1,537.56 130,044 1.34 47,321 1.09 0.28 0.08
13 06-May 60.01 60.39 59.01 59.23 59.65 -1.43 1,530.06 124,578 1.29 44,771 1.03 0.27 0.07
14 05-May 59.46 61.54 59.23 60.09 60.71 1.06 1,552.28 431,417 4.45 176,947 4.09 1.07 0.29
15 02-May 60.34 60.93 58.50 59.46 59.69 -1.46 1,536.01 170,508 1.76 53,384 1.23 0.32 0.09
16 30-Apr 60.00 61.11 59.56 60.34 60.62 0.89 1,558.74 222,570 2.30 72,214 1.67 0.44 0.12
17 29-Apr 60.50 61.69 59.51 59.81 60.67 -1.68 1,545.05 433,319 4.47 170,402 3.94 1.03 0.28
18 28-Apr 61.02 61.66 59.06 60.83 60.78 -0.31 1,571.40 1,012,519 10.45 113,811 2.63 0.69 0.18
19 25-Apr 64.55 64.55 60.70 61.02 61.45 -4.04 1,576.31 710,516 7.33 373,766 8.64 2.30 0.61
20 24-Apr 64.00 65.00 62.88 63.59 63.88 -0.80 1,642.70 471,937 4.87 305,706 7.07 1.95 0.50
21 23-Apr 65.00 65.22 63.89 64.10 64.35 -0.99 1,655.87 233,779 2.41 71,450 1.65 0.46 0.12
22 22-Apr 64.69 65.30 64.39 64.74 64.84 -0.32 1,672.40 368,276 3.80 117,874 2.72 0.76 0.19
23 21-Apr 63.50 65.40 63.47 64.95 64.66 2.04 1,677.83 485,626 5.01 219,371 5.07 1.42 0.36
24 17-Apr 63.13 64.25 62.43 63.65 63.17 1.27 1,644.24 790,751 8.16 236,327 5.46 1.49 0.38
25 16-Apr 61.89 63.00 61.69 62.85 62.37 1.55 1,623.58 258,851 2.67 97,759 2.26 0.61 0.16
26 15-Apr 62.00 62.20 61.26 61.89 61.65 1.16 1,598.78 391,731 4.04 207,547 4.80 1.28 0.34
27 11-Apr 61.55 61.78 60.43 61.18 61.31 0.36 1,580.44 241,369 2.49 88,099 2.04 0.54 0.14
28 09-Apr 59.75 61.20 58.86 60.96 60.60 2.13 1,574.76 446,622 4.61 194,860 4.50 1.18 0.32
29 08-Apr 59.00 60.00 58.74 59.69 59.42 2.12 1,541.95 133,213 1.37 43,266 1.00 0.26 0.07
30 07-Apr 55.40 59.30 55.40 58.45 57.74 -0.26 1,509.92 545,067 5.62 234,328 5.42 1.35 0.38
31 04-Apr 60.15 60.49 57.98 58.60 58.92 -2.67 1,513.79 187,152 1.93 90,639 2.09 0.53 0.15
32 03-Apr 58.99 60.64 58.85 60.21 60.13 0.92 1,555.38 213,553 2.20 99,613 2.30 0.60 0.16
33 02-Apr 59.60 60.00 58.40 59.66 59.39 0.66 1,541.17 196,544 2.03 66,502 1.54 0.39 0.11
34 01-Apr 59.60 60.13 59.06 59.27 59.59 -0.27 1,531.10 410,848 4.24 204,919 4.74 1.22 0.33
35 28-Mar 61.50 61.78 59.05 59.43 60.06 -1.59 1,535.23 803,072 8.29 439,075 10.15 2.64 0.71
36 27-Mar 59.00 60.94 58.70 60.39 59.81 2.23 1,560.03 2,426,677 25.04 1,205,605 27.86 7.21 1.95
37 26-Mar 58.26 59.82 58.19 59.07 59.28 1.39 1,525.93 1,071,882 11.06 610,793 14.12 3.62 0.99
38 25-Mar 57.99 59.70 57.69 58.26 58.69 1.18 1,505.01 1,854,392 19.14 849,800 19.64 4.99 1.38
39 24-Mar 57.25 57.79 56.70 57.58 57.21 0.56 1,487.44 1,077,496 11.12 592,808 13.70 3.39 0.96
40 21-Mar 57.00 57.47 56.11 57.26 56.99 1.52 1,479.17 1,018,674 10.51 518,089 11.97 2.95 0.84
41 20-Mar 56.95 57.22 56.18 56.40 56.54 -0.23 1,456.96 343,965 3.55 203,843 4.71 1.15 0.33
42 19-Mar 55.00 56.90 55.00 56.53 56.24 2.43 1,460.32 1,185,441 12.23 690,121 15.95 3.88 1.12
43 18-Mar 55.00 55.50 54.89 55.19 55.21 0.99 1,425.70 673,060 6.95 466,565 10.78 2.58 0.76
44 17-Mar 54.45 55.09 53.88 54.65 54.58 0.92 1,411.75 691,817 7.14 392,955 9.08 2.14 0.64
45 13-Mar 54.30 55.07 53.88 54.15 54.41 -0.29 1,398.84 729,931 7.53 532,780 12.31 2.90 0.86
46 12-Mar 55.00 56.20 53.97 54.31 54.60 -1.99 1,402.97 2,608,047 26.91 2,006,410 46.37 10.95 3.25
47 11-Mar 54.25 55.63 53.70 55.41 55.00 1.54 1,431.38 504,301 5.20 242,889 5.61 1.00 0.39
48 10-Mar 55.65 56.78 54.51 54.57 55.35 -2.41 1,409.68 608,559 6.28 414,954 9.59 2.30 0.67
49 07-Mar 55.79 56.54 55.05 55.92 55.83 0.25 1,444.56 598,249 6.17 338,903 7.83 1.89 0.55
50 06-Mar 55.30 56.04 54.62 55.78 55.40 1.62 1,440.94 578,850 5.97 334,639 7.73 1.85 0.54
51 05-Mar 53.10 55.10 52.99 54.89 54.01 3.22 1,417.95 592,663 6.12 269,598 6.23 1.46 0.44
52 04-Mar 51.85 53.59 51.80 53.18 53.02 1.01 1,373.78 490,658 5.06 271,551 6.28 1.44 0.44
53 03-Mar 51.00 52.85 50.58 52.65 51.87 1.46 1,360.09 542,294 5.60 309,547 7.15 1.61 0.50
54 28-Feb 51.80 52.25 50.99 51.89 51.84 -1.01 1,340.45 500,899 5.17 244,305 5.65 1.27 0.40
55 27-Feb 52.30 52.70 51.47 52.42 51.87 -0.23 1,354.14 729,423 7.53 439,881 10.17 2.28 0.71
56 25-Feb 52.82 53.25 52.44 52.54 52.72 -0.79 1,357.24 162,968 1.68 71,476 1.65 0.38 0.12
57 24-Feb 53.00 53.49 52.66 52.96 53.10 -1.51 1,368.09 290,717 3.00 147,287 3.40 0.78 0.24
58 21-Feb 54.00 54.51 53.15 53.77 53.58 -0.15 1,389.02 474,889 4.90 336,076 7.77 1.80 0.54
59 20-Feb 53.64 54.31 53.00 53.85 53.84 0.28 1,391.09 352,380 3.64 204,297 4.72 1.10 0.33
60 19-Feb 53.79 54.95 52.98 53.70 53.83 -1.16 1,387.21 568,380 5.87 397,033 9.18 2.14 0.64
61 18-Feb 54.88 54.97 53.14 54.33 53.95 -1.00 1,403.49 343,232 3.54 196,875 4.55 1.06 0.32
62 17-Feb 54.20 55.10 53.80 54.88 54.52 -0.45 1,417.69 442,449 4.57 166,528 3.85 0.91 0.27
63 14-Feb 56.40 57.36 54.36 55.13 55.13 -2.44 1,424.15 332,196 3.43 177,603 4.10 0.98 0.29
64 13-Feb 56.35 57.44 56.31 56.51 56.98 0.34 1,459.80 162,198 1.67 70,094 1.62 0.40 0.11
65 12-Feb 57.00 57.00 54.10 56.32 55.46 -0.04 1,454.89 476,785 4.92 198,910 4.60 1.10 0.32
66 11-Feb 57.31 57.80 55.56 56.34 56.65 -1.95 1,455.41 424,302 4.38 226,440 5.23 1.28 0.37
67 10-Feb 59.00 59.00 57.30 57.46 57.82 -1.22 1,484.34 158,231 1.63 57,542 1.33 0.33 0.09

Similar Stocks: AMBUJACEM    GRASIM    SHREECEM    ULTRACEMCO    HEIDELBERG    KESORAMIND    ORIENTCEM    SANGHIIND    STARCEMENT    ACC    DALBHARAT    JKCEMENT    ACL    APCL    BIGBLOC    BURNPUR    BVCL    DECCANCE    KAKATCEM    KCP    MANGLMCEM    NCLIND    PRSMJOHNSN    SAGCEM    SAHYADRI    SAURASHCEM    SHREDIGCEM    UDAICEMENT    VISAKAIND    BIRLACORPN    INDIACEM    JKLAKSHMI    NUVOCO    RAMCOCEM   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com