Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SATTVAENGG, Sattva Engineering Construction Limited, INE14DW01018, Listing: 03-Sep-2025

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Utilities Band: None High52 Price: 118.9 Mkt_Cap Category: ('Others', 'Others')
Sector: Utilities Lot Size: 1,600 High52 Date: 17-Sep-2025 Bumper: -; Drift%: -
Industry: Other Utilities Face Value: 10; VWAP21: Low52 Price: 74.1 Barrier: 82.85; Drift%: 0.3
Basic Industry: Water Supply & Management Total Equity: 17,468,616 Low52 Date: 04-Nov-2025 SHP: 62.91 / 4.13 / 6.58 / 26.38
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 0.0 / 0.0 Month: 118.9 / 94.0 Week: 87.2 / 79.0 Day: 87.0 / 83.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 87.00 87.00 83.10 83.10 85.59 -5.03 145.16 8,000 1.67 8,000 1.67 0.07 17
2 11-Nov 88.00 88.00 85.55 87.50 87.38 -0.62 152.85 8,000 1.67 6,400 1.33 0.06 15
3 10-Nov 94.00 94.00 88.05 88.05 90.60 -4.35 153.81 11,200 2.33 11,200 2.33 0.10 27
4 07-Nov 89.90 92.85 87.10 92.05 90.64 4.31 160.80 51,200 10.66 48,000 10.00 0.44 114
5 06-Nov 82.05 91.00 82.05 88.25 87.67 10.31 154.16 188,800 39.33 156,800 32.66 1.37 371
6 04-Nov 81.00 81.00 74.10 80.00 79.88 -1.23 139.00 52,800 11.00 46,400 9.66 0.37 110
7 03-Nov 79.35 82.85 79.35 81.00 80.78 2.08 141.00 27,200 5.67 19,200 4.00 0.16 45
8 31-Oct 82.05 82.05 79.00 79.35 80.09 -4.40 138.61 41,600 8.66 36,800 7.67 0.29 87
9 30-Oct 84.40 86.95 83.00 83.00 84.59 0.61 144.00 27,200 5.67 19,200 4.00 0.16 45
10 29-Oct 82.55 82.55 82.50 82.50 82.53 -0.60 144.12 4,800 1.00 4,800 1.00 0.04 11
11 28-Oct 83.20 83.20 82.80 83.00 82.98 -0.24 144.00 11,200 2.33 11,200 2.33 0.09 27
12 27-Oct 86.70 87.20 83.00 83.20 86.10 -1.83 145.34 32,000 6.67 27,200 5.67 0.23 64
13 24-Oct 84.50 86.75 84.35 84.75 85.22 0.95 148.05 16,000 3.33 16,000 3.33 0.14 38
14 23-Oct 85.50 85.80 83.95 83.95 85.26 -4.60 146.65 40,000 8.33 35,200 7.33 0.30 83
15 21-Oct 86.00 89.30 86.00 88.00 88.06 4.76 153.00 14,400 3.00 14,400 3.00 0.13 34
16 20-Oct 87.45 87.45 84.00 84.00 85.54 -4.11 146.00 9,600 2.00 8,000 1.67 0.07 19
17 17-Oct 86.40 87.90 83.90 87.60 86.04 4.97 153.03 9,600 2.00 8,000 1.67 0.07 19
18 16-Oct 85.85 87.00 83.00 83.45 84.64 -1.13 145.78 12,800 2.67 11,200 2.33 0.09 27
19 15-Oct 83.25 84.45 82.05 84.40 83.54 1.38 147.44 6,400 1.33 4,800 1.00 0.04 11
20 14-Oct 84.60 84.60 83.25 83.25 83.78 -0.89 145.43 6,400 1.33 6,400 1.33 0.05 15
21 13-Oct 82.00 87.80 80.30 84.00 84.26 3.00 146.00 147,200 30.66 110,400 23.00 0.93 261
22 10-Oct 84.50 86.00 81.10 81.55 83.99 -2.68 142.46 188,800 39.33 123,200 25.66 1.03 292
23 09-Oct 90.40 91.90 82.00 83.80 85.97 -7.51 146.39 289,600 60.32 137,600 28.66 1.18 326
24 08-Oct 92.10 95.00 90.00 90.60 90.93 -1.63 158.27 270,400 56.32 97,600 20.33 0.89 231
25 07-Oct 95.00 96.65 90.20 92.10 93.32 -1.18 160.89 54,400 11.33 41,600 8.66 0.39 99
26 06-Oct 99.80 99.85 92.00 93.20 96.49 -5.14 162.81 80,000 16.66 70,400 14.66 0.68 167
27 03-Oct 99.00 100.50 97.15 98.25 98.43 -0.30 171.63 187,200 38.99 164,800 34.33 1.62 390
28 01-Oct 100.05 100.40 97.50 98.55 99.38 -1.50 172.15 52,800 11.00 43,200 9.00 0.43 102
29 30-Sep 102.95 102.95 99.90 100.05 100.66 -2.01 174.77 40,000 8.33 40,000 8.33 0.40 95
30 29-Sep 103.85 103.85 102.10 102.10 102.76 -0.49 178.35 25,600 5.33 22,400 4.67 0.23 53
31 26-Sep 105.90 105.90 102.25 102.60 103.12 -1.01 179.23 16,000 3.33 14,400 3.00 0.15 34
32 25-Sep 105.20 106.70 102.15 103.65 104.23 -1.99 181.06 64,000 13.33 40,000 8.33 0.42 95
33 24-Sep 107.00 108.90 105.75 105.75 107.45 -0.98 184.73 35,200 7.33 27,200 5.67 0.29 64
34 23-Sep 108.90 108.90 105.00 106.80 107.54 1.86 186.56 54,400 11.33 40,000 8.33 0.43 95
35 22-Sep 115.00 117.00 103.00 104.85 108.29 -7.13 183.16 184,000 38.33 140,800 29.33 1.52 333
36 19-Sep 116.00 118.00 112.00 112.90 115.35 -1.53 197.22 67,200 14.00 48,000 10.00 0.55 114
37 18-Sep 110.70 118.70 108.00 114.65 114.34 6.06 200.28 196,800 40.99 126,400 26.33 1.45 299
38 17-Sep 115.00 118.90 107.15 108.10 112.92 -2.61 188.84 366,400 76.32 222,400 46.32 2.51 527
39 16-Sep 105.00 111.00 103.00 111.00 109.19 4.96 193.00 153,600 31.99 152,000 31.66 1.66 360
40 15-Sep 107.80 107.80 102.00 105.75 105.20 0.19 184.73 72,000 15.00 64,000 13.33 0.67 152
41 12-Sep 105.60 105.60 102.55 105.55 105.06 4.92 184.38 284,800 59.32 272,000 56.65 2.86 644
42 11-Sep 98.00 102.00 96.00 100.60 99.18 1.46 175.73 56,000 11.66 52,800 11.00 0.52 125
43 10-Sep 100.00 100.75 98.30 99.15 98.93 -4.16 173.20 177,600 36.99 168,000 34.99 1.66 398
44 09-Sep 97.50 103.80 97.50 103.45 101.54 3.55 180.71 92,800 19.33 88,000 18.33 0.89 208
45 08-Sep 95.70 99.95 94.00 99.90 96.99 3.20 174.51 150,400 31.33 137,600 28.66 1.33 99,900
46 05-Sep 100.30 102.00 95.60 96.80 96.87 -3.78 169.10 292,800 60.99 288,000 59.99 2.79 99,900

Similar Stocks: IONEXCHANG    WABAG    EIEL    JITFINFRA    APEXECO    FELIX    DENTA    SATTVAENGG   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com