Stockint.com

Loading a wholistic market research tool


Research
Social

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: 142.44 Mkt_Cap Category: Others
Sector: Realty Lot Size: 1 High52 Date: 22-Oct-2024 Bumper: -; Drift%: -
Industry: Realty Face Value: 1 Low52 Price: 24.95 Barrier: -; Drift%: -
Basic Industry: Residential, Commercial Projects Total Equity: 173,416,440 Low52 Date: 13-Mar-2025 SHP: 73.39 / 0.3 / 0.0 / 26.29
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 139.9 / 24.95 Month: 37.65 / 24.95 Week: 36.23 / 34.79 Day: 36.9 / 36.9 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 36.90 36.90 36.90 36.90 36.90 1.99 639.91 14,795 2.54 0 0.00 0.00 0.03
2 02-Apr 36.18 36.18 36.18 36.18 36.18 1.97 627.42 19,141 3.28 0 0.00 0.00 0.04
3 01-Apr 34.09 35.48 34.09 35.48 34.51 1.98 615.28 284,466 48.74 0 0.00 0.00 0.62
4 28-Mar 34.79 34.79 34.79 34.79 34.79 -2.00 603.32 44,053 7.55 0 0.00 0.00 0.10
5 27-Mar 35.50 35.50 35.50 35.50 35.50 -2.01 615.63 146,284 25.07 0 0.00 0.00 0.32
6 26-Mar 36.23 36.23 36.23 36.23 36.23 2.00 628.29 1,431,690 245.32 0 0.00 0.00 3.14
7 25-Mar 35.52 35.52 35.52 35.52 35.52 1.98 615.98 5,835 1.00 0 0.00 0.00 0.01
8 24-Mar 34.83 34.83 34.83 34.83 34.83 1.99 604.01 25,526 4.37 0 0.00 0.00 0.06
9 21-Mar 34.15 34.15 34.15 34.15 34.15 1.97 592.22 1,849,546 316.92 0 0.00 0.00 4.06
10 20-Mar 33.49 33.49 33.49 33.49 33.49 4.98 580.77 10,407 1.78 0 0.00 0.00 0.02
11 19-Mar 31.90 31.90 31.90 31.90 31.90 4.97 553.20 6,394 1.10 0 0.00 0.00 0.01
12 18-Mar 30.39 30.39 30.39 30.39 30.39 4.97 527.01 12,088 2.07 0 0.00 0.00 0.03
13 17-Mar 28.95 28.95 28.00 28.95 28.94 4.97 502.04 1,039,487 178.12 0 0.00 0.00 2.28
14 13-Mar 24.95 27.58 24.95 27.58 25.93 4.99 478.28 624,482 107.01 0 0.00 0.00 1.37
15 12-Mar 26.27 26.27 26.27 26.27 26.27 -5.03 455.56 58,307 9.99 0 0.00 0.00 0.13
16 11-Mar 27.66 27.66 27.66 27.66 27.66 -5.01 479.67 153,722 26.34 0 0.00 0.00 0.34
17 10-Mar 29.12 29.12 29.12 29.12 29.12 -5.02 504.99 163,856 28.08 0 0.00 0.00 0.36
18 07-Mar 30.66 30.66 30.66 30.66 30.66 -5.02 531.69 484,403 83.00 0 0.00 0.00 1.06
19 06-Mar 33.30 33.31 32.28 32.28 32.33 -5.00 559.79 336,264 57.62 0 0.00 0.00 0.74
20 05-Mar 33.97 35.60 33.97 33.98 33.98 -4.98 589.27 822,260 140.89 0 0.00 0.00 1.80
21 04-Mar 35.76 35.76 35.76 35.76 35.76 -5.02 620.14 14,496 2.48 0 0.00 0.00 0.03
22 03-Mar 37.65 37.65 37.65 37.65 37.65 -5.02 652.91 12,718 2.18 0 0.00 0.00 0.03
23 28-Feb 39.64 39.64 39.64 39.64 39.64 -5.01 687.42 7,078 1.21 0 0.00 0.00 0.02
24 27-Feb 41.73 41.73 41.73 41.73 41.73 -5.01 723.67 12,480 2.14 0 0.00 0.00 0.03
25 25-Feb 43.93 43.93 43.93 43.93 43.93 -5.02 761.82 7,536 1.29 0 0.00 0.00 0.02
26 24-Feb 46.25 46.25 46.25 46.25 46.25 -5.01 802.05 177,480 30.41 177,480 177,480.00 0.82 0.39
27 21-Feb 48.69 49.55 48.69 48.69 48.70 -10.00 844.36 3,284,190 562.75 2,235,708 2,235,708.00 10.89 4.90
28 20-Feb 54.10 54.10 54.10 54.10 54.10 -10.01 938.18 42,667 7.31 42,667 42,667.00 0.23 0.09
29 19-Feb 60.12 60.12 60.12 60.12 60.12 -10.00 1,042.58 36,585 6.27 36,585 36,585.00 0.22 0.08
30 18-Feb 79.81 79.81 66.80 66.80 68.86 -20.01 1,158.42 1,064,957 182.48 656,630 656,630.00 4.52 1.44
31 17-Feb 104.89 104.89 83.51 83.51 88.27 -20.00 1,448.20 670,181 114.84 332,355 332,355.00 2.93 0.73
32 14-Feb 107.90 108.96 102.15 104.39 105.40 -2.73 1,810.29 205,312 35.18 76,354 76,354.00 0.80 0.17
33 13-Feb 109.35 110.81 104.98 107.32 107.89 -2.18 1,861.11 334,451 57.31 189,705 189,705.00 2.05 0.42
34 12-Feb 114.40 114.60 109.20 109.71 110.34 -4.08 1,902.55 209,102 35.83 162,092 162,092.00 1.79 0.36
35 11-Feb 117.01 118.90 113.16 114.38 114.45 -2.66 1,983.54 234,171 40.13 179,317 179,317.00 2.05 0.39
36 10-Feb 116.30 119.39 116.29 117.50 117.38 0.44 2,037.64 135,504 23.22 97,954 97,954.00 1.15 0.21
37 07-Feb 115.44 118.50 113.90 116.99 115.60 2.46 2,028.80 583,591 100.00 303,780 303,780.00 3.51 0.67
38 06-Feb 113.51 116.35 111.78 114.18 114.02 -1.08 1,980.07 415,072 71.12 199,486 199,486.00 2.27 0.44
39 05-Feb 115.30 116.90 112.21 115.43 114.99 -0.86 2,001.75 452,198 77.48 312,742 312,742.00 3.60 0.69
40 04-Feb 118.40 118.40 115.24 116.43 116.69 -0.50 2,019.09 50,947 8.73 28,588 28,588.00 0.33 0.06
41 03-Feb 117.90 118.85 116.00 117.02 117.03 -1.66 2,029.32 63,841 10.94 27,467 27,467.00 0.32 0.06
42 01-Feb 119.35 120.24 116.45 118.99 118.12 0.30 2,063.48 158,330 27.13 98,237 98,237.00 1.16 0.22
43 31-Jan 116.06 120.90 116.06 118.63 119.21 1.23 2,057.24 774,966 132.79 446,497 446,497.00 5.32 0.98
44 30-Jan 114.79 120.00 113.63 117.19 117.34 2.53 2,032.27 1,050,810 180.06 569,094 569,094.00 6.68 1.25
45 29-Jan 111.00 115.35 111.00 114.30 112.76 2.55 1,982.15 1,067,402 182.90 531,270 531,270.00 5.99 1.17
46 28-Jan 113.70 116.00 110.55 111.46 112.07 -1.44 1,932.90 445,393 76.32 312,589 312,589.00 3.50 0.69
47 27-Jan 116.20 116.20 112.41 113.09 113.55 -3.40 1,961.17 313,589 53.73 220,794 220,794.00 2.51 0.48
48 24-Jan 118.85 118.85 112.82 117.07 116.32 0.00 2,030.19 345,285 59.16 169,428 169,428.00 1.97 0.37
49 23-Jan 119.00 120.50 116.50 117.07 117.23 -2.41 2,030.19 394,517 67.60 187,684 187,684.00 2.20 0.41
50 22-Jan 119.75 122.00 117.91 119.89 119.14 -0.73 2,079.09 313,019 53.64 164,237 164,237.00 1.96 0.36
51 21-Jan 120.67 123.80 120.09 120.77 122.00 0.33 2,094.35 274,975 47.12 132,557 132,557.00 1.00 0.29
52 20-Jan 123.75 123.75 119.40 120.37 120.53 -1.90 2,087.41 262,210 44.93 153,476 153,476.00 1.85 0.34
53 17-Jan 126.25 126.25 121.15 122.66 123.21 -2.01 2,127.13 187,370 32.11 81,295 81,295.00 1.00 0.18
54 16-Jan 125.60 126.97 122.81 125.12 125.11 1.68 2,169.79 647,480 110.95 178,237 178,237.00 2.23 0.39
55 15-Jan 122.15 125.73 121.25 123.02 123.16 -0.63 2,133.37 238,822 40.92 81,143 81,143.00 1.00 0.18
56 14-Jan 123.80 127.80 120.40 123.79 124.09 1.59 2,146.72 659,045 112.93 300,180 300,180.00 3.72 0.66
57 13-Jan 121.00 123.80 116.50 121.82 120.62 0.19 2,112.56 287,041 49.18 133,016 133,016.00 1.60 0.29
58 10-Jan 126.24 127.85 120.51 121.59 122.57 -3.86 2,108.57 180,102 30.86 82,220 82,220.00 1.01 0.18
59 09-Jan 129.49 129.60 125.13 126.28 126.59 -1.41 2,189.90 120,673 20.68 78,839 78,839.00 1.00 0.17
60 08-Jan 128.80 129.80 126.23 128.06 127.89 -0.61 2,220.77 163,013 27.93 96,420 96,420.00 1.23 0.21
61 07-Jan 127.88 129.70 126.05 128.84 128.14 0.75 2,234.30 136,815 23.44 48,462 48,462.00 0.62 0.11
62 06-Jan 137.50 139.90 126.16 127.88 131.18 -7.05 2,217.65 555,080 95.11 228,523 228,523.00 3.00 0.50
63 03-Jan 129.50 139.79 128.28 136.89 135.06 5.95 2,373.90 1,479,017 253.43 917,286 917,286.00 12.39 2.01
64 02-Jan 131.70 132.65 127.37 128.75 129.89 -1.65 2,232.74 538,823 92.33 392,091 392,091.00 5.09 0.86
65 01-Jan 130.00 131.92 128.00 130.88 130.77 0.63 2,269.67 373,185 63.95 142,711 142,711.00 1.87 0.31
66 31-Dec 125.00 132.00 123.57 130.06 128.37 4.18 2,255.45 305,904 52.42 142,198 142,198.00 1.83 0.31
67 30-Dec 131.00 132.00 122.16 124.62 126.61 -5.30 2,161.12 538,332 92.24 217,206 217,206.00 2.75 0.48

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    KBCGLOBAL    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