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: 70.4 Mkt_Cap Category: Others
Sector: Construction Materials Lot Size: 1 High52 Date: 22-Jul-2025 Bumper: -; Drift%: -
Industry: Cement & Cement Products Face Value: 10; VWAP21: 65.54 Low52 Price: 47.0 Barrier: 50.89; Drift%: -2.02
Basic Industry: Cement & Cement Products Total Equity: 258,326,000 Low52 Date: 23-Mar-2026 SHP: 75.0 / 1.35 / 0.66 / 22.99
Q M W D
Trend Indicator
SiS14: 14
High/Low Price Quarter: 63.5 / 50.58 Month: 65.5 / 60.1 Week: 62.5 / 59.41 Day: 50.4 / 48.02 Sis67: 21
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 49.75 50.40 48.02 49.88 49.17 -0.58 1,288.53 674,866 9.04 400,645 11.20 1.97 67
2 01-Apr 48.37 50.89 48.37 50.17 50.21 4.43 1,296.02 367,111 4.92 159,288 4.45 0.80 27
3 30-Mar 48.50 49.59 47.52 48.04 48.57 -3.24 1,241.00 382,824 5.13 212,096 5.93 1.03 36
4 27-Mar 50.70 50.70 48.55 49.65 49.55 -2.13 1,282.59 438,905 5.88 258,200 7.21 1.28 43
5 25-Mar 49.14 51.39 49.00 50.73 50.80 3.74 1,310.49 650,056 8.71 346,580 9.68 1.76 58
6 24-Mar 48.22 49.94 47.61 48.90 48.89 2.93 1,263.21 675,479 9.05 369,986 10.34 1.81 62
7 23-Mar 50.00 50.00 47.00 47.51 48.37 -5.81 1,227.31 669,324 8.96 410,214 11.46 1.98 69
8 20-Mar 50.64 51.40 50.23 50.44 50.84 0.42 1,303.00 976,151 13.07 633,211 17.69 3.22 107
9 19-Mar 51.75 51.75 50.00 50.23 50.75 -4.96 1,297.57 975,385 13.06 675,456 18.87 3.43 114
10 18-Mar 51.70 53.20 51.70 52.85 52.72 0.69 1,365.25 1,055,277 14.13 679,151 18.98 3.58 114
11 17-Mar 51.51 55.00 51.18 52.49 51.80 2.12 1,355.95 999,220 13.38 683,581 19.10 3.54 115
12 16-Mar 51.06 52.08 50.84 51.40 51.40 0.67 1,327.80 1,406,739 18.84 968,610 27.07 4.98 163
13 13-Mar 53.55 53.75 50.91 51.06 52.17 -4.65 1,319.01 998,651 13.37 639,460 17.87 3.34 108
14 12-Mar 54.00 54.74 53.35 53.55 53.99 -2.33 1,383.34 985,021 13.19 610,291 17.05 3.29 103
15 11-Mar 55.20 56.46 54.55 54.83 55.59 -1.10 1,416.40 583,147 7.81 455,391 12.73 2.53 77
16 10-Mar 54.50 55.90 54.35 55.44 55.37 2.44 1,432.16 735,229 9.85 531,706 14.86 2.94 90
17 09-Mar 54.45 55.55 53.14 54.12 53.94 -2.96 1,398.06 1,195,690 16.01 823,553 23.01 4.44 139
18 06-Mar 57.82 57.82 55.02 55.77 56.66 -3.06 1,440.68 1,478,120 19.79 1,115,930 31.18 6.32 188
19 05-Mar 56.91 61.50 56.16 57.53 56.75 1.09 1,486.15 1,373,376 18.39 1,023,769 28.61 5.81 172
20 04-Mar 57.85 57.86 56.25 56.91 56.71 -3.08 1,470.13 575,506 7.71 374,619 10.47 2.12 63
21 02-Mar 59.01 60.00 57.34 58.72 58.40 -1.59 1,516.89 833,267 11.16 395,213 11.04 2.31 67
22 27-Feb 62.00 62.41 59.41 59.67 60.05 -2.48 1,541.43 1,092,933 14.64 621,624 17.37 3.73 105
23 26-Feb 60.50 61.83 60.50 61.19 61.27 0.11 1,580.70 363,369 4.87 204,080 5.70 1.25 34
24 25-Feb 61.36 61.57 60.64 61.12 61.08 -0.37 1,578.89 472,582 6.33 267,718 7.48 1.64 45
25 24-Feb 60.90 62.00 60.52 61.35 61.10 -0.13 1,584.83 1,602,652 21.46 1,057,355 29.55 6.46 178
26 23-Feb 60.95 62.50 60.20 61.43 61.23 0.20 1,586.90 1,736,577 23.25 1,427,540 39.89 8.74 240
27 20-Feb 60.70 62.00 60.51 61.31 61.39 0.26 1,583.80 1,869,964 25.04 1,404,590 39.25 8.62 237
28 19-Feb 62.43 68.00 60.53 61.15 61.62 -2.05 1,579.66 797,154 10.67 496,181 13.86 3.06 84
29 18-Feb 62.10 62.75 62.10 62.43 62.38 0.10 1,612.73 357,747 4.79 219,952 6.15 1.37 37
30 17-Feb 62.34 62.85 61.87 62.37 62.46 -0.21 1,611.18 2,279,500 30.53 1,918,390 53.61 11.98 323
31 16-Feb 62.40 64.00 60.83 62.50 61.91 0.86 1,614.54 273,489 3.66 182,166 5.09 1.13 31
32 13-Feb 63.35 63.35 61.42 61.97 62.07 -2.18 1,600.85 175,934 2.36 92,171 2.58 0.57 16
33 12-Feb 63.94 64.24 62.91 63.35 63.50 -1.22 1,636.50 226,167 3.03 129,390 3.62 0.82 22
34 11-Feb 64.00 64.39 63.51 64.13 64.03 0.20 1,656.64 800,653 10.72 563,174 15.74 3.61 95
35 10-Feb 65.31 65.52 63.44 64.00 64.28 -0.50 1,653.00 2,181,154 29.21 1,214,893 33.95 7.81 205
36 09-Feb 62.06 64.85 62.06 64.32 64.06 3.01 1,661.55 1,713,739 22.95 1,224,177 34.21 7.84 206
37 06-Feb 62.91 62.91 61.65 62.44 62.06 -0.95 1,612.99 384,929 5.15 271,838 7.60 1.69 44
38 05-Feb 64.00 64.00 61.90 63.04 62.81 -0.46 1,628.49 398,869 5.34 200,483 5.60 1.26 32
39 04-Feb 62.22 63.59 62.22 63.33 63.09 0.97 1,635.98 1,815,874 24.32 1,155,510 32.29 7.29 187
40 03-Feb 61.25 64.50 61.15 62.72 62.46 4.00 1,620.22 1,368,600 18.33 860,293 24.04 5.37 139
41 02-Feb 58.48 60.60 58.35 60.31 59.82 3.13 1,557.96 1,589,846 21.29 934,223 26.11 5.59 151
42 01-Feb 60.18 61.54 58.31 58.48 59.74 -2.82 1,510.69 736,118 9.86 465,807 13.02 2.78 75
43 30-Jan 61.85 63.74 59.94 60.18 61.96 -4.13 1,554.61 2,258,263 30.24 1,289,124 36.02 7.99 208
44 29-Jan 62.41 63.49 62.02 62.77 62.71 0.00 1,621.51 290,752 3.89 177,155 4.95 1.11 29
45 28-Jan 61.93 63.41 61.93 62.77 62.78 0.88 1,621.51 234,561 3.14 160,417 4.48 1.01 26
46 27-Jan 61.35 63.35 55.38 62.22 61.93 2.95 1,607.30 1,894,762 25.37 673,618 18.82 4.17 109
47 23-Jan 64.20 64.20 59.80 60.44 61.11 -5.80 1,561.32 238,655 3.20 98,401 2.75 0.60 16
48 22-Jan 62.15 64.46 61.91 64.16 63.69 1.70 1,657.42 250,629 3.36 135,678 3.79 0.86 22
49 21-Jan 62.37 63.73 62.01 63.09 62.89 0.65 1,629.78 273,346 3.66 141,528 3.95 0.89 23
50 20-Jan 63.70 64.99 62.31 62.68 63.57 -3.00 1,619.19 408,371 5.47 201,614 5.63 1.28 33
51 19-Jan 64.51 65.07 63.25 64.62 64.77 -0.32 1,669.30 259,220 3.47 152,863 4.27 0.99 25
52 16-Jan 63.30 65.73 63.30 64.83 64.98 0.78 1,674.73 890,739 11.93 577,403 16.13 3.75 93
53 14-Jan 63.38 64.75 63.07 64.33 64.25 1.50 1,661.81 387,325 5.19 267,857 7.48 1.72 43
54 13-Jan 64.03 64.22 62.50 63.38 63.39 -0.27 1,637.27 205,802 2.76 123,012 3.44 0.78 20
55 12-Jan 62.75 63.69 62.45 63.55 62.97 0.32 1,641.66 383,196 5.13 245,800 6.87 1.55 40
56 09-Jan 65.80 65.80 63.16 63.35 63.87 -2.27 1,636.50 229,425 3.07 140,913 3.94 0.90 23
57 08-Jan 66.00 66.40 64.10 64.82 65.17 -2.75 1,674.47 124,464 1.67 40,642 1.14 0.26 7
58 07-Jan 65.35 66.92 65.21 66.65 66.65 -0.03 1,721.74 74,675 1.00 35,786 1.00 0.24 6
59 06-Jan 67.00 67.17 66.10 66.67 66.60 -0.76 1,722.26 589,928 7.90 418,196 11.69 2.79 68
60 05-Jan 66.55 67.49 66.19 67.18 67.08 0.90 1,735.43 356,731 4.78 140,041 3.91 0.94 23
61 02-Jan 65.30 66.92 65.29 66.58 66.12 1.80 1,719.93 844,048 11.30 508,974 14.22 3.37 82
62 01-Jan 64.90 65.52 64.77 65.40 65.26 0.93 1,689.45 150,268 2.01 103,912 2.90 0.68 17
63 31-Dec 63.50 65.50 63.50 64.80 64.84 1.54 1,673.95 687,779 9.21 451,444 12.61 2.93 73
64 30-Dec 63.60 64.20 63.55 63.82 63.89 0.30 1,648.64 107,632 1.44 57,447 1.61 0.37 9
65 29-Dec 64.10 64.20 63.05 63.63 63.78 -0.73 1,643.73 95,138 1.27 38,525 1.08 0.25 6
66 26-Dec 63.53 64.24 63.32 64.10 63.97 1.25 1,655.87 240,841 3.23 84,281 2.36 0.54 14
67 24-Dec 64.15 64.15 63.15 63.31 63.64 -0.33 1,635.46 77,396 1.04 31,478 0.88 0.20 5

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