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: -; Drift%: -
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 / 0.7 / 0.4 / 23.88
Q M W D
Trend Indicator
Float14: 0.80
High/Low Price Quarter: 63.5 / 50.58 Month: 61.78 / 50.58 Week: 61.78 / 56.7 Day: 60.64 / 58.85 Float67: 0.49
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 60.15 60.49 57.98 58.60 58.92 -2.67 1,513.79 187,152 0.95 90,639 1.36 0.53 0.15
2 03-Apr 58.99 60.64 58.85 60.21 60.13 0.92 1,555.38 213,553 1.09 99,613 1.50 0.60 0.16
3 02-Apr 59.60 60.00 58.40 59.66 59.39 0.66 1,541.17 196,544 1.00 66,502 1.00 0.39 0.11
4 01-Apr 59.60 60.13 59.06 59.27 59.59 -0.27 1,531.10 410,848 2.09 204,919 3.08 1.22 0.33
5 28-Mar 61.50 61.78 59.05 59.43 60.06 -1.59 1,535.23 803,072 4.09 439,075 6.60 2.64 0.71
6 27-Mar 59.00 60.94 58.70 60.39 59.81 2.23 1,560.03 2,426,677 12.35 1,205,605 18.13 7.21 1.95
7 26-Mar 58.26 59.82 58.19 59.07 59.28 1.39 1,525.93 1,071,882 5.45 610,793 9.18 3.62 0.99
8 25-Mar 57.99 59.70 57.69 58.26 58.69 1.18 1,505.01 1,854,392 9.43 849,800 12.78 4.99 1.38
9 24-Mar 57.25 57.79 56.70 57.58 57.21 0.56 1,487.44 1,077,496 5.48 592,808 8.91 3.39 0.96
10 21-Mar 57.00 57.47 56.11 57.26 56.99 1.52 1,479.17 1,018,674 5.18 518,089 7.79 2.95 0.84
11 20-Mar 56.95 57.22 56.18 56.40 56.54 -0.23 1,456.96 343,965 1.75 203,843 3.07 1.15 0.33
12 19-Mar 55.00 56.90 55.00 56.53 56.24 2.43 1,460.32 1,185,441 6.03 690,121 10.38 3.88 1.12
13 18-Mar 55.00 55.50 54.89 55.19 55.21 0.99 1,425.70 673,060 3.42 466,565 7.02 2.58 0.76
14 17-Mar 54.45 55.09 53.88 54.65 54.58 0.92 1,411.75 691,817 3.52 392,955 5.91 2.14 0.64
15 13-Mar 54.30 55.07 53.88 54.15 54.41 -0.29 1,398.84 729,931 3.71 532,780 8.01 2.90 0.86
16 12-Mar 55.00 56.20 53.97 54.31 54.60 -1.99 1,402.97 2,608,047 13.27 2,006,410 30.17 10.95 3.25
17 11-Mar 54.25 55.63 53.70 55.41 55.00 1.54 1,431.38 504,301 2.57 242,889 3.65 1.00 0.39
18 10-Mar 55.65 56.78 54.51 54.57 55.35 -2.41 1,409.68 608,559 3.10 414,954 6.24 2.30 0.67
19 07-Mar 55.79 56.54 55.05 55.92 55.83 0.25 1,444.56 598,249 3.04 338,903 5.10 1.89 0.55
20 06-Mar 55.30 56.04 54.62 55.78 55.40 1.62 1,440.94 578,850 2.95 334,639 5.03 1.85 0.54
21 05-Mar 53.10 55.10 52.99 54.89 54.01 3.22 1,417.95 592,663 3.02 269,598 4.05 1.46 0.44
22 04-Mar 51.85 53.59 51.80 53.18 53.02 1.01 1,373.78 490,658 2.50 271,551 4.08 1.44 0.44
23 03-Mar 51.00 52.85 50.58 52.65 51.87 1.46 1,360.09 542,294 2.76 309,547 4.65 1.61 0.50
24 28-Feb 51.80 52.25 50.99 51.89 51.84 -1.01 1,340.45 500,899 2.55 244,305 3.67 1.27 0.40
25 27-Feb 52.30 52.70 51.47 52.42 51.87 -0.23 1,354.14 729,423 3.71 439,881 6.61 2.28 0.71
26 25-Feb 52.82 53.25 52.44 52.54 52.72 -0.79 1,357.24 162,968 0.83 71,476 1.07 0.38 0.12
27 24-Feb 53.00 53.49 52.66 52.96 53.10 -1.51 1,368.09 290,717 1.48 147,287 2.21 0.78 0.24
28 21-Feb 54.00 54.51 53.15 53.77 53.58 -0.15 1,389.02 474,889 2.42 336,076 5.05 1.80 0.54
29 20-Feb 53.64 54.31 53.00 53.85 53.84 0.28 1,391.09 352,380 1.79 204,297 3.07 1.10 0.33
30 19-Feb 53.79 54.95 52.98 53.70 53.83 -1.16 1,387.21 568,380 2.89 397,033 5.97 2.14 0.64
31 18-Feb 54.88 54.97 53.14 54.33 53.95 -1.00 1,403.49 343,232 1.75 196,875 2.96 1.06 0.32
32 17-Feb 54.20 55.10 53.80 54.88 54.52 -0.45 1,417.69 442,449 2.25 166,528 2.50 0.91 0.27
33 14-Feb 56.40 57.36 54.36 55.13 55.13 -2.44 1,424.15 332,196 1.69 177,603 2.67 0.98 0.29
34 13-Feb 56.35 57.44 56.31 56.51 56.98 0.34 1,459.80 162,198 0.83 70,094 1.05 0.40 0.11
35 12-Feb 57.00 57.00 54.10 56.32 55.46 -0.04 1,454.89 476,785 2.43 198,910 2.99 1.10 0.32
36 11-Feb 57.31 57.80 55.56 56.34 56.65 -1.95 1,455.41 424,302 2.16 226,440 3.40 1.28 0.37
37 10-Feb 59.00 59.00 57.30 57.46 57.82 -1.22 1,484.34 158,231 0.81 57,542 0.87 0.33 0.09
38 07-Feb 58.65 59.45 57.56 58.17 58.40 -0.24 1,502.68 467,283 2.38 223,319 3.36 1.30 0.36
39 06-Feb 59.10 59.88 58.10 58.31 58.84 -1.98 1,506.30 339,032 1.72 174,116 2.62 1.02 0.28
40 05-Feb 58.41 59.99 58.40 59.49 59.40 1.69 1,536.78 752,585 3.83 219,006 3.29 1.30 0.36
41 04-Feb 56.25 58.99 56.25 58.50 57.82 4.07 1,511.21 409,949 2.09 163,055 2.45 0.94 0.26
42 03-Feb 57.10 57.33 55.07 56.21 56.22 -2.62 1,452.05 419,720 2.14 173,682 2.61 0.98 0.28
43 01-Feb 58.92 59.76 56.02 57.72 58.05 -1.59 1,491.06 584,403 2.97 165,335 2.49 0.96 0.27
44 31-Jan 58.10 58.88 58.10 58.65 58.56 0.95 1,515.08 238,178 1.21 100,557 1.51 0.59 0.16
45 30-Jan 60.28 60.28 56.65 58.10 57.92 -2.35 1,500.87 844,193 4.30 265,716 4.00 1.54 0.43
46 29-Jan 61.00 62.11 59.12 59.50 60.71 -3.08 1,537.04 953,919 4.85 199,143 2.99 1.21 0.32
47 28-Jan 61.35 62.11 59.20 61.39 60.88 1.54 1,585.86 439,925 2.24 134,218 2.02 0.82 0.22
48 27-Jan 62.39 62.39 60.10 60.46 61.23 -3.11 1,561.84 643,100 3.27 261,539 3.93 1.60 0.42
49 24-Jan 61.92 63.50 61.92 62.40 62.83 0.50 1,611.95 558,786 2.84 187,609 2.82 1.18 0.30
50 23-Jan 60.00 62.45 59.93 62.09 61.33 2.46 1,603.95 336,079 1.71 149,844 2.25 0.92 0.24
51 22-Jan 60.20 60.92 59.41 60.56 60.15 0.68 1,564.42 290,136 1.48 123,815 1.86 0.74 0.20
52 21-Jan 60.55 62.00 60.00 60.15 60.76 -0.65 1,553.83 437,437 2.23 102,023 1.53 0.62 0.17
53 20-Jan 61.90 61.90 60.12 60.54 60.64 -0.41 1,563.91 281,530 1.43 120,970 1.82 0.73 0.20
54 17-Jan 61.23 61.87 60.21 60.79 61.09 -0.92 1,570.36 245,963 1.25 113,194 1.70 0.69 0.18
55 16-Jan 60.00 61.59 59.99 61.35 61.03 3.57 1,584.83 840,422 4.28 334,296 5.03 2.04 0.54
56 15-Jan 58.70 59.34 58.10 59.16 58.94 2.03 1,528.26 715,804 3.64 369,939 5.56 2.18 0.60
57 14-Jan 55.51 58.28 55.51 57.96 57.29 3.55 1,497.26 404,796 2.06 133,553 2.01 0.77 0.22
58 13-Jan 57.00 57.83 55.63 55.90 56.84 -2.61 1,444.04 683,090 3.48 285,869 4.30 1.62 0.46
59 10-Jan 59.05 59.11 57.19 57.36 57.85 -3.29 1,481.76 506,714 2.58 235,647 3.54 1.36 0.38
60 09-Jan 60.45 60.83 59.13 59.25 59.73 -2.43 1,530.58 301,369 1.53 137,194 2.06 0.82 0.22
61 08-Jan 60.95 61.05 60.10 60.69 60.56 -0.03 1,567.78 270,962 1.38 117,917 1.77 0.71 0.19
62 07-Jan 60.50 61.15 59.47 60.71 60.48 1.37 1,568.30 614,464 3.13 327,210 4.92 1.98 0.53
63 06-Jan 62.00 62.19 59.72 59.88 60.36 -3.71 1,546.86 412,945 2.10 223,702 3.36 1.35 0.36
64 03-Jan 62.50 62.95 61.94 62.10 62.35 -0.45 1,604.20 244,706 1.25 120,210 1.81 0.75 0.19
65 02-Jan 61.38 62.50 61.15 62.38 61.93 1.83 1,611.44 357,588 1.82 218,929 3.29 1.36 0.35
66 01-Jan 61.04 61.71 60.25 61.24 61.04 0.85 1,581.99 349,510 1.78 153,942 2.31 0.94 0.25
67 31-Dec 62.09 62.55 60.50 60.72 61.04 -2.52 1,568.56 701,293 3.57 382,695 5.75 2.34 0.62

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