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: 95.08 Mkt_Cap Category: Micro-Cap
Sector: Construction Materials Lot Size: 1 High52 Date: 26-Aug-2024 Bumper: -; Drift%: -
Industry: Cement & Cement Products Face Value: 10; VWAP21: 66.22 Low52 Price: 50.58 Barrier: 65.48; Drift%: -4.02
Basic Industry: Cement & Cement Products Total Equity: 258,326,000 Low52 Date: 03-Mar-2025 SHP: 75.0 / 0.3 / 0.71 / 23.99
Q M W D
Trend Indicator
SiS14: 15
High/Low Price Quarter: 63.5 / 50.58 Month: 70.4 / 64.38 Week: 66.25 / 64.01 Day: 64.51 / 62.6 Sis67: 21
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 64.00 64.51 62.60 62.95 63.13 -2.19 1,626.16 142,552 2.85 52,157 1.84 0.33 8
2 26-Aug 65.00 65.48 64.02 64.36 64.67 -1.71 1,662.59 574,994 11.50 356,340 12.58 2.30 57
3 25-Aug 66.46 66.46 65.00 65.48 65.36 -0.71 1,691.52 124,416 2.49 64,534 2.28 0.42 10
4 22-Aug 66.65 67.98 64.26 65.95 65.23 0.29 1,703.66 401,701 8.03 75,218 2.66 0.49 12
5 21-Aug 66.32 66.71 65.52 65.76 65.93 -0.84 1,698.75 50,871 1.02 28,315 1.00 0.19 5
6 20-Aug 66.05 66.68 66.05 66.32 66.31 0.05 1,713.22 49,997 1.00 30,023 1.06 0.20 5
7 19-Aug 66.83 66.85 65.83 66.29 66.31 0.15 1,712.44 228,237 4.56 146,390 5.17 0.97 24
8 18-Aug 65.65 67.84 65.65 66.19 67.05 2.59 1,709.86 247,593 4.95 106,529 3.76 0.71 17
9 14-Aug 64.90 65.23 64.01 64.52 64.58 -0.78 1,666.72 89,993 1.80 60,338 2.13 0.39 10
10 13-Aug 66.25 66.25 64.51 65.03 65.22 -1.11 1,679.89 87,250 1.75 54,559 1.93 0.36 9
11 12-Aug 65.97 66.09 65.30 65.76 65.77 0.05 1,698.75 80,275 1.61 47,889 1.69 0.31 8
12 11-Aug 65.21 66.15 64.98 65.73 65.56 0.80 1,697.98 94,957 1.90 54,445 1.92 0.36 9
13 08-Aug 67.70 67.70 65.01 65.21 65.94 -2.16 1,684.54 145,897 2.92 43,269 1.53 0.29 7
14 07-Aug 64.50 68.00 64.24 66.65 65.69 1.52 1,721.74 288,269 5.77 145,460 5.14 0.96 24
15 06-Aug 67.10 67.82 64.25 65.65 66.17 -2.16 1,695.91 94,941 1.90 53,649 1.89 0.35 9
16 05-Aug 69.00 69.00 66.78 67.10 67.28 -1.57 1,733.37 99,065 1.98 39,121 1.38 0.26 6
17 04-Aug 67.54 68.84 67.54 68.17 68.19 0.93 1,761.01 171,052 3.42 55,565 1.96 0.38 9
18 01-Aug 66.31 68.03 66.30 67.54 67.44 1.85 1,744.73 185,452 3.71 70,202 2.48 0.47 11
19 31-Jul 68.00 69.77 66.15 66.31 68.32 -3.72 1,712.96 637,603 12.75 256,872 9.07 1.75 42
20 30-Jul 68.30 69.18 67.93 68.87 68.69 1.00 1,779.09 186,199 3.72 110,248 3.89 0.76 18
21 29-Jul 67.88 68.50 67.00 68.19 67.76 0.49 1,761.52 511,861 10.24 230,118 8.13 1.56 37
22 28-Jul 68.30 68.99 67.10 67.86 68.62 -0.66 1,753.00 354,597 7.09 189,612 6.70 1.30 31
23 25-Jul 69.25 69.31 68.00 68.31 68.63 -1.40 1,764.62 239,597 4.79 120,009 4.24 0.82 19
24 24-Jul 69.95 69.95 68.00 69.28 69.14 -0.03 1,789.68 280,923 5.62 158,217 5.59 1.09 26
25 23-Jul 69.49 69.62 68.51 69.30 69.13 -0.03 1,790.20 184,788 3.70 114,888 4.06 0.79 19
26 22-Jul 69.07 70.40 68.92 69.32 69.61 0.71 1,790.72 482,949 9.66 218,224 7.71 1.52 35
27 21-Jul 66.51 69.35 66.51 68.83 68.26 3.39 1,778.06 903,556 18.07 451,401 15.94 3.08 73
28 18-Jul 66.78 67.58 66.38 66.57 66.88 -0.02 1,719.68 297,180 5.94 117,218 4.14 0.78 19
29 17-Jul 66.00 66.72 65.87 66.58 66.25 0.62 1,719.93 103,303 2.07 58,605 2.07 0.39 9
30 16-Jul 66.00 66.73 65.50 66.17 66.09 0.20 1,709.34 185,153 3.70 81,604 2.88 0.54 13
31 15-Jul 66.00 66.40 65.65 66.04 65.99 0.47 1,705.98 241,783 4.84 127,709 4.51 0.84 21
32 14-Jul 66.25 66.25 64.81 65.73 65.58 0.21 1,697.98 213,741 4.27 118,688 4.19 0.78 19
33 11-Jul 65.50 66.50 65.40 65.59 65.67 -0.11 1,694.36 136,851 2.74 87,891 3.10 0.58 14
34 10-Jul 66.49 66.61 65.00 65.66 65.72 -0.89 1,696.17 119,647 2.39 61,510 2.17 0.40 10
35 09-Jul 65.50 66.86 65.50 66.25 66.34 0.12 1,711.41 514,015 10.28 365,815 12.92 2.43 59
36 08-Jul 66.20 66.45 65.25 66.17 65.85 -0.05 1,709.34 137,027 2.74 76,689 2.71 0.50 12
37 07-Jul 67.03 67.23 65.70 66.20 66.22 -1.24 1,710.12 204,233 4.08 115,094 4.06 0.76 19
38 04-Jul 66.71 67.90 66.25 67.03 67.12 1.39 1,731.56 363,121 7.26 177,974 6.29 1.19 29
39 03-Jul 66.46 66.98 65.90 66.11 66.43 -0.17 1,707.79 428,255 8.57 254,785 9.00 1.69 41
40 02-Jul 64.51 66.89 64.51 66.22 65.85 1.83 1,710.63 408,719 8.17 197,178 6.96 1.30 32
41 01-Jul 64.38 65.74 64.38 65.03 65.11 0.99 1,679.89 393,721 7.87 183,729 6.49 1.20 30
42 30-Jun 64.00 64.70 63.91 64.39 64.16 0.44 1,663.36 271,216 5.42 143,218 5.06 0.92 23
43 27-Jun 63.45 64.64 63.21 64.11 63.95 1.65 1,656.13 401,475 8.03 152,122 5.37 0.97 25
44 26-Jun 63.00 63.39 62.50 63.07 62.96 1.12 1,629.26 497,777 9.96 203,130 7.17 1.28 33
45 25-Jun 62.00 62.55 61.20 62.37 62.00 1.73 1,611.18 524,711 10.49 298,362 10.54 1.00 48
46 24-Jun 59.60 62.30 59.50 61.31 61.56 2.97 1,583.80 678,171 13.56 365,855 12.92 2.25 59
47 23-Jun 58.50 59.89 58.50 59.54 59.30 0.51 1,538.07 163,100 3.26 69,614 2.46 0.41 11
48 20-Jun 58.51 59.49 58.47 59.24 58.94 0.42 1,530.32 190,505 3.81 114,125 4.03 0.67 18
49 19-Jun 60.17 60.37 58.56 58.99 59.39 -1.96 1,523.87 315,656 6.31 198,710 7.02 1.18 32
50 18-Jun 60.96 61.15 60.09 60.17 60.43 -1.30 1,554.35 137,921 2.76 68,582 2.42 0.41 11
51 17-Jun 60.74 61.50 60.34 60.96 61.01 0.36 1,574.76 307,491 6.15 134,014 4.73 0.82 22
52 16-Jun 60.18 60.99 59.06 60.74 60.01 1.30 1,569.07 216,947 4.34 116,826 4.13 0.70 19
53 13-Jun 59.71 60.39 59.26 59.96 59.98 -1.17 1,548.92 303,634 6.07 189,720 6.70 1.14 31
54 12-Jun 61.31 62.15 60.12 60.67 61.17 -1.53 1,567.26 256,339 5.13 120,546 4.26 0.74 20
55 11-Jun 62.09 62.59 61.22 61.61 61.91 -0.55 1,591.55 268,829 5.38 132,931 4.69 0.82 22
56 10-Jun 61.80 62.59 61.56 61.95 62.10 0.39 1,600.33 577,397 11.55 263,952 9.32 1.64 43
57 09-Jun 61.87 62.08 61.36 61.71 61.62 0.29 1,594.13 180,353 3.61 98,104 3.46 0.60 16
58 06-Jun 61.19 61.89 61.06 61.53 61.51 0.69 1,589.48 133,186 2.66 76,142 2.69 0.47 12
59 05-Jun 60.82 61.77 60.82 61.11 61.40 -0.24 1,578.63 91,753 1.84 52,880 1.87 0.32 9
60 04-Jun 61.25 61.60 60.85 61.26 61.14 0.11 1,582.51 164,155 3.28 103,856 3.67 0.63 17
61 03-Jun 61.82 62.00 60.96 61.19 61.21 -1.00 1,580.70 97,061 1.94 45,965 1.62 0.28 7
62 02-Jun 61.60 62.19 61.14 61.81 61.68 0.06 1,596.71 138,143 2.76 58,670 2.07 0.36 10
63 30-May 62.49 62.68 61.59 61.77 62.01 -0.90 1,595.68 194,261 3.89 81,967 2.89 0.51 13
64 29-May 62.59 62.71 61.86 62.33 62.31 -0.10 1,610.15 131,708 2.63 70,553 2.49 0.44 11
65 28-May 61.62 63.09 61.62 62.39 62.55 0.00 1,611.70 341,605 6.83 115,073 4.06 0.72 19
66 27-May 63.21 63.28 62.00 62.39 62.38 -1.30 1,611.70 203,848 4.08 134,868 4.76 0.84 22
67 26-May 63.93 63.94 63.01 63.21 63.17 -1.13 1,632.88 155,652 3.11 80,239 2.83 0.51 13

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com