Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SBGLP, Suratwwala Business Group Limited, INE05ST01028, Listing: 10-Feb-2023

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 139.9 Mkt_Cap Category: Others
Sector: Realty Lot Size: 1 High52 Date: 06-Jan-2025 Bumper: -; Drift%: -
Industry: Realty Face Value: 1; VWAP21: Low52 Price: 24.95 Barrier: -; Drift%: -
Basic Industry: Residential, Commercial Projects Total Equity: 173,416,440 Low52 Date: 13-Mar-2025 SHP: 73.39 / 0.0 / 0.0 / 26.6
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 139.9 / 24.95 Month: 38.24 / 31.3 Week: 35.51 / 33.7 Day: 33.39 / 31.92 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 33.39 33.39 31.92 32.29 32.19 0.25 559.96 49,731 10.41 37,799 10.02 0.12 8
2 11-Nov 31.57 35.99 31.57 32.21 33.21 0.00 558.57 50,355 10.54 40,416 10.72 0.13 9
3 10-Nov 32.70 32.70 31.07 32.21 32.05 0.37 558.57 29,074 6.09 27,060 7.18 0.09 6
4 07-Nov 33.96 33.96 32.00 32.09 32.55 -4.18 556.49 39,644 8.30 30,752 8.15 0.10 7
5 06-Nov 33.76 34.00 32.56 33.49 33.53 -0.33 580.77 45,026 9.43 28,617 7.59 0.10 6
6 04-Nov 33.60 34.09 33.35 33.60 33.71 0.42 582.68 11,326 2.37 10,031 2.66 0.03 2
7 03-Nov 33.85 34.50 33.11 33.46 33.58 -1.12 580.25 13,972 2.92 11,527 3.06 0.04 2
8 31-Oct 34.25 34.39 33.70 33.84 33.98 -1.71 586.84 13,532 2.83 9,561 2.54 0.03 2
9 30-Oct 35.50 35.50 33.80 34.43 34.39 -0.95 597.07 57,334 12.00 40,232 10.67 0.14 9
10 29-Oct 34.91 35.49 34.15 34.76 34.50 0.90 602.80 50,441 10.56 36,839 9.77 0.13 8
11 28-Oct 34.58 34.97 34.20 34.45 34.48 1.56 597.42 31,858 6.67 21,888 5.80 0.08 5
12 27-Oct 35.20 35.51 33.85 33.92 34.78 -1.77 588.23 41,689 8.73 22,295 5.91 0.08 5
13 24-Oct 34.21 35.29 33.30 34.53 34.42 -1.96 598.81 24,483 5.13 13,758 3.65 0.05 3
14 23-Oct 34.15 35.60 34.15 35.22 35.19 -0.23 610.77 19,000 3.98 10,995 2.92 0.04 2
15 21-Oct 36.29 36.29 34.55 35.30 35.49 -1.15 612.16 4,776 1.00 4,050 1.07 0.01 1
16 20-Oct 34.80 36.53 34.07 35.71 35.23 3.96 619.27 31,000 6.49 18,183 4.82 0.06 4
17 17-Oct 34.32 34.97 33.42 34.35 34.06 0.09 595.69 19,342 4.05 14,314 3.80 0.05 3
18 16-Oct 33.18 35.81 33.18 34.32 34.34 -1.04 595.17 12,981 2.72 8,357 2.22 0.03 2
19 15-Oct 33.04 35.37 33.04 34.68 34.82 -0.09 601.41 21,263 4.45 14,984 3.97 0.05 3
20 14-Oct 34.99 35.42 34.50 34.71 34.87 1.05 601.93 36,531 7.65 26,905 7.13 0.09 6
21 13-Oct 32.92 35.44 32.72 34.35 33.90 3.28 595.69 43,727 9.15 29,046 7.70 0.10 6
22 10-Oct 33.31 34.40 33.00 33.26 33.71 -1.22 576.78 21,609 4.52 15,781 4.18 0.05 3
23 09-Oct 34.49 34.49 32.98 33.67 33.56 -0.41 583.89 21,674 4.54 13,060 3.46 0.04 3
24 08-Oct 34.00 34.72 33.21 33.81 34.01 0.48 586.32 12,869 2.69 10,206 2.71 0.03 2
25 07-Oct 35.29 35.29 32.97 33.65 33.96 1.02 583.55 66,452 13.91 21,205 5.62 0.07 5
26 06-Oct 34.76 34.76 33.17 33.31 33.89 -0.27 577.65 21,191 4.44 12,704 3.37 0.04 3
27 03-Oct 32.80 33.98 32.80 33.40 33.22 1.58 579.21 9,699 2.03 4,640 1.23 0.02 1
28 01-Oct 33.86 33.92 32.20 32.88 33.13 -3.12 570.19 72,922 15.27 58,171 15.43 0.19 13
29 30-Sep 36.35 36.35 33.90 33.94 34.60 -4.45 588.58 65,658 13.74 55,195 14.64 0.19 12
30 29-Sep 36.76 36.93 34.16 35.52 35.58 -2.39 615.98 84,278 17.64 42,517 11.27 0.15 9
31 26-Sep 36.00 36.94 34.67 36.39 35.68 2.13 631.06 48,248 10.10 38,682 10.26 0.14 8
32 25-Sep 34.74 36.81 34.44 35.63 35.67 3.01 617.88 94,391 19.76 53,319 14.14 0.19 12
33 24-Sep 33.90 34.80 33.10 34.59 34.06 3.22 599.85 69,747 14.60 45,147 11.97 0.15 10
34 23-Sep 32.94 34.95 32.83 33.51 33.56 1.85 581.12 52,939 11.08 25,364 6.73 0.09 6
35 22-Sep 32.00 35.64 32.00 32.90 33.45 1.54 570.54 94,366 19.75 36,677 9.73 0.12 8
36 19-Sep 32.00 32.50 31.30 32.40 32.21 -0.49 561.87 41,144 8.61 30,344 8.05 0.10 7
37 18-Sep 33.97 33.97 32.20 32.56 32.72 -0.03 564.64 39,568 8.28 18,085 4.80 0.06 4
38 17-Sep 33.50 34.37 32.17 32.57 33.45 -1.00 564.82 81,529 17.07 30,570 8.11 0.10 7
39 16-Sep 34.30 35.25 31.36 32.90 33.54 -4.08 570.54 99,112 20.75 55,591 14.74 0.19 12
40 15-Sep 37.00 37.00 34.01 34.30 34.69 -1.72 594.82 71,984 15.07 52,993 14.05 0.18 11
41 12-Sep 36.00 36.68 34.63 34.90 35.20 -1.22 605.22 29,123 6.10 19,732 5.23 0.07 4
42 11-Sep 35.52 35.79 35.00 35.33 35.36 -0.39 612.68 32,539 6.81 25,791 6.84 0.09 6
43 10-Sep 36.00 36.24 35.25 35.47 35.49 0.23 615.11 74,182 15.53 68,145 18.07 0.24 15
44 09-Sep 36.17 36.17 34.95 35.39 35.36 -0.20 613.72 23,597 4.94 16,454 4.36 0.06 4
45 08-Sep 34.49 36.00 34.49 35.46 35.68 2.81 614.93 29,721 6.22 22,312 5.92 0.08 5
46 05-Sep 35.50 35.54 34.10 34.49 34.73 -2.95 598.11 36,858 7.72 23,503 6.23 0.08 5
47 04-Sep 35.15 36.10 34.76 35.54 35.45 1.14 616.32 31,888 6.68 16,288 4.32 0.06 4
48 03-Sep 35.70 37.00 34.83 35.14 35.87 -2.71 609.39 48,714 10.20 34,110 9.05 0.12 7
49 02-Sep 37.07 37.21 34.40 36.12 35.67 -2.93 626.38 162,572 34.03 96,258 25.53 0.34 21
50 01-Sep 37.02 38.24 36.93 37.21 37.52 -0.45 645.28 25,843 5.41 15,453 4.10 0.06 3
51 29-Aug 40.95 40.95 36.15 37.38 38.05 -4.20 648.23 36,873 7.72 19,724 5.23 0.08 4
52 28-Aug 40.24 40.24 38.42 39.02 39.06 -0.81 676.67 34,910 7.31 28,766 7.63 0.11 6
53 26-Aug 38.30 40.54 38.30 39.34 39.51 0.10 682.22 14,513 3.04 6,976 1.85 0.03 2
54 25-Aug 39.04 40.77 38.11 39.30 39.18 0.67 681.53 17,191 3.60 8,932 2.37 0.03 2
55 22-Aug 40.79 40.79 38.11 39.04 39.27 -3.08 677.02 34,331 7.19 20,424 5.42 0.08 4
56 21-Aug 41.11 41.11 39.17 40.28 39.92 2.42 698.52 25,034 5.24 17,493 4.64 0.07 4
57 20-Aug 42.98 42.98 39.15 39.33 39.93 -1.80 682.05 44,709 9.36 31,532 8.36 0.13 7
58 19-Aug 41.48 42.75 39.00 40.05 40.43 -3.75 694.53 53,161 11.13 36,414 9.66 0.15 8
59 18-Aug 42.00 43.19 41.11 41.61 41.99 -0.81 721.59 16,114 3.37 9,177 2.43 0.04 2
60 14-Aug 43.79 43.79 41.59 41.95 42.00 0.31 727.48 6,234 1.31 3,770 1.00 0.00 1
61 13-Aug 43.65 44.75 40.75 41.82 42.21 -2.27 725.23 50,282 10.53 33,707 8.94 0.14 7
62 12-Aug 43.29 44.31 41.97 42.79 42.91 0.21 742.05 13,121 2.75 5,469 1.45 0.02 1
63 11-Aug 40.91 44.75 40.83 42.70 42.77 3.92 740.49 40,715 8.52 26,894 7.13 0.12 6
64 08-Aug 41.86 43.64 40.37 41.09 41.98 0.12 712.57 41,743 8.74 28,174 7.47 0.12 6
65 07-Aug 41.82 44.40 39.61 41.04 41.84 0.69 711.70 51,365 10.75 22,387 5.94 0.09 5
66 06-Aug 40.11 41.46 40.02 40.76 41.09 -0.24 706.85 11,233 2.35 7,882 2.09 0.03 2
67 05-Aug 40.34 43.41 39.45 40.86 40.92 -1.26 708.58 24,665 5.16 19,333 5.13 0.08 4

Similar Stocks: DLF    LODHA    EMBDL    GANESHHOUC    KOLTEPATIL    PURVA    SUNTECK    TARC    GODREJPROP    OBEROIRLTY    PHOENIXLTD    PRESTIGE    AGIIL    AJMERA    ALEMBICLTD    AMJLAND    ARIHANTSUP    ARKADE    ARTNIRMAN    ARVSMART    ASHIANA    ATALREAL    CCCL    COUNCODOS    ELDEHSG    GEECEE    GENCON    GOLDENTOBC    HDIL    HUBTOWN    LANCORHOL    MARATHON    MAXESTATES    NILAINFRA    NILASPACES    OMAXE    PANSARI    PARSVNATH    PENINLAND    PRAENG    PROZONER    PVP    SBGLP    SHRADHA    SHRIRAMPPS    SUMIT    VIPULLTD    ANANTRAJ    BRIGADE    DBREALTY    MAHLIFE    RAYMOND    SIGNATURE    SOBHA   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com