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: 102.25 Mkt_Cap Category: Micro-Cap
Sector: Construction Materials Lot Size: 1 High52 Date: 18-Jul-2024 Bumper: 64.38; Drift%: 1.84
Industry: Cement & Cement Products Face Value: 10; VWAP21: 63.24 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
SiS14: 31
High/Low Price Quarter: 63.5 / 50.58 Month: 64.14 / 56.9 Week: 67.9 / 63.91 Day: 66.5 / 65.4 Sis67: 22
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 65.50 66.50 65.40 65.59 65.67 -0.11 1,694.36 136,851 1.49 87,891 2.03 0.58 14
2 10-Jul 66.49 66.61 65.00 65.66 65.72 -0.89 1,696.17 119,647 1.30 61,510 1.42 0.40 10
3 09-Jul 65.50 66.86 65.50 66.25 66.34 0.12 1,711.41 514,015 5.60 365,815 8.45 2.43 59
4 08-Jul 66.20 66.45 65.25 66.17 65.85 -0.05 1,709.34 137,027 1.49 76,689 1.77 0.50 12
5 07-Jul 67.03 67.23 65.70 66.20 66.22 -1.24 1,710.12 204,233 2.23 115,094 2.66 0.76 19
6 04-Jul 66.71 67.90 66.25 67.03 67.12 1.39 1,731.56 363,121 3.96 177,974 4.11 1.19 29
7 03-Jul 66.46 66.98 65.90 66.11 66.43 -0.17 1,707.79 428,255 4.67 254,785 5.89 1.69 41
8 02-Jul 64.51 66.89 64.51 66.22 65.85 1.83 1,710.63 408,719 4.45 197,178 4.56 1.30 32
9 01-Jul 64.38 65.74 64.38 65.03 65.11 0.99 1,679.89 393,721 4.29 183,729 4.25 1.20 30
10 30-Jun 64.00 64.70 63.91 64.39 64.16 0.44 1,663.36 271,216 2.96 143,218 3.31 0.92 23
11 27-Jun 63.45 64.64 63.21 64.11 63.95 1.65 1,656.13 401,475 4.38 152,122 3.52 0.97 25
12 26-Jun 63.00 63.39 62.50 63.07 62.96 1.12 1,629.26 497,777 5.43 203,130 4.69 1.28 33
13 25-Jun 62.00 62.55 61.20 62.37 62.00 1.73 1,611.18 524,711 5.72 298,362 6.90 1.00 48
14 24-Jun 59.60 62.30 59.50 61.31 61.56 2.97 1,583.80 678,171 7.39 365,855 8.46 2.25 59
15 23-Jun 58.50 59.89 58.50 59.54 59.30 0.51 1,538.07 163,100 1.78 69,614 1.61 0.41 11
16 20-Jun 58.51 59.49 58.47 59.24 58.94 0.42 1,530.32 190,505 2.08 114,125 2.64 0.67 18
17 19-Jun 60.17 60.37 58.56 58.99 59.39 -1.96 1,523.87 315,656 3.44 198,710 4.59 1.18 32
18 18-Jun 60.96 61.15 60.09 60.17 60.43 -1.30 1,554.35 137,921 1.50 68,582 1.59 0.41 11
19 17-Jun 60.74 61.50 60.34 60.96 61.01 0.36 1,574.76 307,491 3.35 134,014 3.10 0.82 22
20 16-Jun 60.18 60.99 59.06 60.74 60.01 1.30 1,569.07 216,947 2.36 116,826 2.70 0.70 19
21 13-Jun 59.71 60.39 59.26 59.96 59.98 -1.17 1,548.92 303,634 3.31 189,720 4.38 1.14 31
22 12-Jun 61.31 62.15 60.12 60.67 61.17 -1.53 1,567.26 256,339 2.79 120,546 2.79 0.74 20
23 11-Jun 62.09 62.59 61.22 61.61 61.91 -0.55 1,591.55 268,829 2.93 132,931 3.07 0.82 22
24 10-Jun 61.80 62.59 61.56 61.95 62.10 0.39 1,600.33 577,397 6.29 263,952 6.10 1.64 43
25 09-Jun 61.87 62.08 61.36 61.71 61.62 0.29 1,594.13 180,353 1.97 98,104 2.27 0.60 16
26 06-Jun 61.19 61.89 61.06 61.53 61.51 0.69 1,589.48 133,186 1.45 76,142 1.76 0.47 12
27 05-Jun 60.82 61.77 60.82 61.11 61.40 -0.24 1,578.63 91,753 1.00 52,880 1.22 0.32 9
28 04-Jun 61.25 61.60 60.85 61.26 61.14 0.11 1,582.51 164,155 1.79 103,856 2.40 0.63 17
29 03-Jun 61.82 62.00 60.96 61.19 61.21 -1.00 1,580.70 97,061 1.06 45,965 1.06 0.28 7
30 02-Jun 61.60 62.19 61.14 61.81 61.68 0.06 1,596.71 138,143 1.51 58,670 1.36 0.36 10
31 30-May 62.49 62.68 61.59 61.77 62.01 -0.90 1,595.68 194,261 2.12 81,967 1.89 0.51 13
32 29-May 62.59 62.71 61.86 62.33 62.31 -0.10 1,610.15 131,708 1.44 70,553 1.63 0.44 11
33 28-May 61.62 63.09 61.62 62.39 62.55 0.00 1,611.70 341,605 3.72 115,073 2.66 0.72 19
34 27-May 63.21 63.28 62.00 62.39 62.38 -1.30 1,611.70 203,848 2.22 134,868 3.12 0.84 22
35 26-May 63.93 63.94 63.01 63.21 63.17 -1.13 1,632.88 155,652 1.70 80,239 1.85 0.51 13
36 23-May 63.30 64.14 63.16 63.93 63.93 1.16 1,651.48 184,582 2.01 114,526 2.65 0.73 19
37 22-May 63.00 63.45 62.78 63.20 63.00 0.10 1,632.62 215,085 2.34 146,746 3.39 0.00 24
38 21-May 62.50 63.45 61.63 63.14 63.05 0.56 1,631.07 309,974 3.38 152,430 3.52 0.96 25
39 20-May 63.77 63.77 62.60 62.79 63.16 -0.40 1,622.03 227,901 2.48 149,838 3.46 0.95 24
40 19-May 63.46 63.58 62.39 63.04 63.01 0.16 1,628.49 217,971 2.38 135,224 3.13 0.85 22
41 16-May 61.98 63.20 61.56 62.94 62.58 2.64 1,625.90 317,290 3.46 184,007 4.25 1.15 30
42 15-May 60.05 61.80 60.05 61.32 61.03 1.05 1,584.06 147,292 1.61 69,789 1.61 0.43 11
43 14-May 60.25 60.99 59.78 60.68 60.40 1.20 1,567.52 123,790 1.35 52,960 1.22 0.32 9
44 13-May 60.90 60.90 59.72 59.96 60.13 -0.99 1,548.92 96,907 1.06 49,503 1.14 0.30 8
45 12-May 59.60 60.80 59.60 60.56 60.37 3.49 1,564.42 175,257 1.91 102,017 2.36 0.62 17
46 09-May 56.90 58.83 56.90 58.52 57.84 0.69 1,511.72 170,809 1.86 83,084 1.92 0.48 13
47 08-May 60.00 60.11 57.40 58.12 58.72 -2.35 1,501.39 143,177 1.56 69,731 1.61 0.41 11
48 07-May 58.35 59.79 58.35 59.52 59.33 0.49 1,537.56 130,044 1.42 47,321 1.09 0.28 8
49 06-May 60.01 60.39 59.01 59.23 59.65 -1.43 1,530.06 124,578 1.36 44,771 1.03 0.27 7
50 05-May 59.46 61.54 59.23 60.09 60.71 1.06 1,552.28 431,417 4.70 176,947 4.09 1.07 29
51 02-May 60.34 60.93 58.50 59.46 59.69 -1.46 1,536.01 170,508 1.86 53,384 1.23 0.32 9
52 30-Apr 60.00 61.11 59.56 60.34 60.62 0.89 1,558.74 222,570 2.43 72,214 1.67 0.44 12
53 29-Apr 60.50 61.69 59.51 59.81 60.67 -1.68 1,545.05 433,319 4.72 170,402 3.94 1.03 28
54 28-Apr 61.02 61.66 59.06 60.83 60.78 -0.31 1,571.40 1,012,519 11.04 113,811 2.63 0.69 18
55 25-Apr 64.55 64.55 60.70 61.02 61.45 -4.04 1,576.31 710,516 7.74 373,766 8.64 2.30 61
56 24-Apr 64.00 65.00 62.88 63.59 63.88 -0.80 1,642.70 471,937 5.14 305,706 7.07 1.95 50
57 23-Apr 65.00 65.22 63.89 64.10 64.35 -0.99 1,655.87 233,779 2.55 71,450 1.65 0.46 12
58 22-Apr 64.69 65.30 64.39 64.74 64.84 -0.32 1,672.40 368,276 4.01 117,874 2.72 0.76 19
59 21-Apr 63.50 65.40 63.47 64.95 64.66 2.04 1,677.83 485,626 5.29 219,371 5.07 1.42 36
60 17-Apr 63.13 64.25 62.43 63.65 63.17 1.27 1,644.24 790,751 8.62 236,327 5.46 1.49 38
61 16-Apr 61.89 63.00 61.69 62.85 62.37 1.55 1,623.58 258,851 2.82 97,759 2.26 0.61 16
62 15-Apr 62.00 62.20 61.26 61.89 61.65 1.16 1,598.78 391,731 4.27 207,547 4.80 1.28 34
63 11-Apr 61.55 61.78 60.43 61.18 61.31 0.36 1,580.44 241,369 2.63 88,099 2.04 0.54 14
64 09-Apr 59.75 61.20 58.86 60.96 60.60 2.13 1,574.76 446,622 4.87 194,860 4.50 1.18 32
65 08-Apr 59.00 60.00 58.74 59.69 59.42 2.12 1,541.95 133,213 1.45 43,266 1.00 0.26 7
66 07-Apr 55.40 59.30 55.40 58.45 57.74 -0.26 1,509.92 545,067 5.94 234,328 5.42 1.35 38
67 04-Apr 60.15 60.49 57.98 58.60 58.92 -2.67 1,513.79 187,152 2.04 90,639 2.09 0.53 15

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