Stockint.com

Loading a wholistic market research tool


Research

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: 86.91 Mkt_Cap Category: Others
Sector: Construction Materials Lot Size: 1 High52 Date: 11-Nov-2024 Bumper: -; Drift%: -
Industry: Cement & Cement Products Face Value: 10; VWAP21: 65.54 Low52 Price: 50.58 Barrier: -; Drift%: -
Basic Industry: Cement & Cement Products Total Equity: 258,326,000 Low52 Date: 03-Mar-2025 SHP: 75.0 / 0.52 / 0.53 / 23.96
Q M W D
Trend Indicator
SiS14: 14
High/Low Price Quarter: 63.5 / 50.58 Month: 68.2 / 62.31 Week: 66.0 / 63.51 Day: 65.5 / 63.55 Sis67: 21
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 63.55 65.50 63.55 64.86 64.81 0.70 1,675.50 165,413 5.00 83,945 4.46 0.54 14
2 11-Nov 64.22 64.65 63.25 64.41 64.11 0.30 1,663.88 46,325 1.40 33,920 1.80 0.22 5
3 10-Nov 64.90 64.90 63.84 64.22 64.28 -0.20 1,658.97 88,747 2.68 55,206 2.93 0.35 9
4 07-Nov 64.45 65.30 63.01 64.35 64.14 -0.31 1,662.33 187,551 5.67 79,545 4.22 0.51 13
5 06-Nov 65.00 65.58 64.00 64.55 64.65 -1.57 1,667.49 109,517 3.31 56,294 2.99 0.36 9
6 04-Nov 66.52 67.36 65.05 65.58 65.97 -1.23 1,694.10 224,978 6.80 93,721 4.98 0.62 15
7 03-Nov 65.10 66.95 64.61 66.40 65.97 2.12 1,715.28 751,133 22.69 339,204 18.01 2.24 55
8 31-Oct 65.37 65.83 64.47 65.02 65.18 -0.54 1,679.64 173,334 5.24 128,448 6.82 0.84 21
9 30-Oct 66.00 66.00 65.11 65.37 65.39 -0.40 1,688.68 47,642 1.44 34,666 1.84 0.23 6
10 29-Oct 63.51 66.00 63.51 65.63 65.28 3.05 1,695.39 596,704 18.02 419,016 22.25 2.74 68
11 28-Oct 64.14 64.73 63.51 63.69 63.99 -0.70 1,645.28 87,059 2.63 60,195 3.20 0.39 10
12 27-Oct 63.78 65.64 63.78 64.14 64.20 0.60 1,656.90 104,195 3.15 43,699 2.32 0.28 7
13 24-Oct 64.00 65.00 62.95 63.76 63.91 -1.29 1,647.09 704,776 21.29 358,592 19.04 2.29 58
14 23-Oct 64.50 65.00 64.30 64.59 64.68 -0.14 1,668.53 107,256 3.24 78,447 4.17 0.51 13
15 21-Oct 64.70 65.38 64.60 64.68 64.91 0.14 1,670.85 54,187 1.64 29,232 1.55 0.19 5
16 20-Oct 64.30 65.24 63.88 64.59 64.28 0.94 1,668.53 83,083 2.51 48,647 2.58 0.31 8
17 17-Oct 64.50 65.25 63.55 63.99 64.14 -1.37 1,653.03 88,383 2.67 45,276 2.40 0.29 7
18 16-Oct 64.98 65.10 64.16 64.88 64.62 0.42 1,676.02 65,372 1.97 46,361 2.46 0.30 7
19 15-Oct 63.08 64.85 63.08 64.61 64.38 0.83 1,669.04 159,020 4.80 110,887 5.89 0.71 18
20 14-Oct 63.32 64.30 63.06 64.08 63.72 -0.12 1,655.35 52,542 1.59 30,899 1.64 0.20 5
21 13-Oct 64.45 64.55 63.50 64.16 63.93 -0.45 1,657.42 54,232 1.64 37,833 2.01 0.24 6
22 10-Oct 64.00 64.65 64.00 64.45 64.38 0.81 1,664.91 72,898 2.20 50,607 2.69 0.33 8
23 09-Oct 63.75 64.20 63.70 63.93 63.89 0.02 1,651.48 95,501 2.88 63,335 3.36 0.40 10
24 08-Oct 64.45 64.47 63.00 63.92 63.71 -0.95 1,651.22 166,186 5.02 97,976 5.20 0.62 16
25 07-Oct 64.70 65.39 64.20 64.53 64.63 -0.34 1,666.98 95,080 2.87 46,987 2.50 0.30 8
26 06-Oct 65.22 65.50 64.60 64.75 64.84 -0.72 1,672.66 112,363 3.39 85,235 4.53 0.55 14
27 03-Oct 65.35 65.60 64.70 65.22 65.24 1.27 1,684.80 143,733 4.34 73,304 3.89 0.48 12
28 01-Oct 64.39 65.48 63.14 64.40 64.34 0.02 1,663.62 173,756 5.25 63,570 3.38 0.41 10
29 30-Sep 63.86 64.89 63.85 64.39 64.14 0.83 1,663.36 35,526 1.07 18,831 1.00 0.12 3
30 29-Sep 64.08 64.69 63.62 63.86 64.14 -0.34 1,649.67 81,911 2.47 43,189 2.29 0.28 7
31 26-Sep 66.00 66.42 63.90 64.08 64.66 -2.44 1,655.35 153,365 4.63 70,705 3.75 0.46 11
32 25-Sep 65.64 66.49 65.45 65.68 65.91 0.27 1,696.69 221,590 6.69 159,173 8.45 1.05 26
33 24-Sep 66.40 67.44 65.40 65.50 66.30 -1.73 1,692.04 209,209 6.32 107,396 5.70 0.71 17
34 23-Sep 67.00 67.23 65.70 66.65 66.50 -0.91 1,721.74 330,877 9.99 139,076 7.39 0.92 22
35 22-Sep 65.87 68.20 65.47 67.26 67.40 2.45 1,737.50 825,448 24.93 269,679 14.32 1.82 44
36 19-Sep 65.99 66.48 65.20 65.65 65.72 0.67 1,695.91 178,406 5.39 82,085 4.36 0.54 13
37 18-Sep 66.10 66.20 65.11 65.21 65.42 -0.35 1,684.54 119,089 3.60 50,586 2.69 0.33 8
38 17-Sep 64.01 65.76 64.01 65.44 65.22 1.35 1,690.49 141,268 4.27 79,203 4.21 0.52 13
39 16-Sep 64.50 65.20 64.20 64.57 64.59 0.86 1,668.01 83,524 2.52 41,192 2.19 0.27 7
40 15-Sep 63.00 64.48 63.00 64.02 64.09 0.82 1,653.80 72,698 2.20 39,476 2.10 0.25 6
41 12-Sep 63.00 64.10 63.00 63.50 63.69 0.63 1,640.37 94,459 2.85 51,318 2.73 0.33 8
42 11-Sep 63.55 64.20 62.31 63.10 63.07 -1.33 1,630.04 206,154 6.23 88,151 4.68 0.56 14
43 10-Sep 64.17 64.64 63.89 63.95 64.06 0.14 1,651.99 56,560 1.71 43,406 2.30 0.28 7
44 09-Sep 64.60 64.84 63.75 63.86 64.32 -1.16 1,649.67 33,104 1.00 20,657 1.10 0.13 3
45 08-Sep 65.20 65.20 63.66 64.61 64.29 0.64 1,669.04 94,169 2.84 60,726 3.22 0.39 10
46 05-Sep 64.19 64.65 63.40 64.20 63.96 0.42 1,658.45 51,882 1.57 19,529 1.04 0.12 3
47 04-Sep 67.50 67.50 63.70 63.93 65.13 -1.13 1,651.48 163,872 4.95 59,512 3.16 0.39 10
48 03-Sep 63.80 64.95 63.80 64.66 64.46 1.05 1,670.34 112,191 3.39 71,286 3.79 0.46 12
49 02-Sep 63.02 64.50 63.02 63.99 63.78 0.33 1,653.03 129,481 3.91 66,878 3.55 0.43 11
50 01-Sep 63.41 63.94 63.17 63.78 63.62 1.50 1,647.60 87,128 2.63 46,154 2.45 0.29 7
51 29-Aug 62.95 63.55 62.60 62.84 63.02 -0.17 1,623.32 101,393 3.06 47,047 2.50 0.30 8
52 28-Aug 64.00 64.51 62.60 62.95 63.13 -2.19 1,626.16 142,552 4.31 52,157 2.77 0.33 8
53 26-Aug 65.00 65.48 64.02 64.36 64.67 -1.71 1,662.59 574,994 17.37 356,340 18.92 2.30 57
54 25-Aug 66.46 66.46 65.00 65.48 65.36 -0.71 1,691.52 124,416 3.76 64,534 3.43 0.42 10
55 22-Aug 66.65 67.98 64.26 65.95 65.23 0.29 1,703.66 401,701 12.13 75,218 3.99 0.49 12
56 21-Aug 66.32 66.71 65.52 65.76 65.93 -0.84 1,698.75 50,871 1.54 28,315 1.50 0.19 5
57 20-Aug 66.05 66.68 66.05 66.32 66.31 0.05 1,713.22 49,997 1.51 30,023 1.59 0.20 5
58 19-Aug 66.83 66.85 65.83 66.29 66.31 0.15 1,712.44 228,237 6.89 146,390 7.77 0.97 24
59 18-Aug 65.65 67.84 65.65 66.19 67.05 2.59 1,709.86 247,593 7.48 106,529 5.66 0.71 17
60 14-Aug 64.90 65.23 64.01 64.52 64.58 -0.78 1,666.72 89,993 2.72 60,338 3.20 0.39 10
61 13-Aug 66.25 66.25 64.51 65.03 65.22 -1.11 1,679.89 87,250 2.64 54,559 2.90 0.36 9
62 12-Aug 65.97 66.09 65.30 65.76 65.77 0.05 1,698.75 80,275 2.42 47,889 2.54 0.31 8
63 11-Aug 65.21 66.15 64.98 65.73 65.56 0.80 1,697.98 94,957 2.87 54,445 2.89 0.36 9
64 08-Aug 67.70 67.70 65.01 65.21 65.94 -2.16 1,684.54 145,897 4.41 43,269 2.30 0.29 7
65 07-Aug 64.50 68.00 64.24 66.65 65.69 1.52 1,721.74 288,269 8.71 145,460 7.72 0.96 24
66 06-Aug 67.10 67.82 64.25 65.65 66.17 -2.16 1,695.91 94,941 2.87 53,649 2.85 0.35 9
67 05-Aug 69.00 69.00 66.78 67.10 67.28 -1.57 1,733.37 99,065 2.99 39,121 2.08 0.26 6

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com