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: 142.44 Mkt_Cap Category: Others
Sector: Realty Lot Size: 1 High52 Date: 22-Oct-2024 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 / 0.05 / 0.0 / 26.56
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 139.9 / 24.95 Month: 46.73 / 37.48 Week: 46.39 / 44.5 Day: 45.4 / 44.84 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 45.40 45.40 44.84 44.84 45.37 0.72 777.60 11,190 7.13 0 0.00 0.00 2
2 10-Jul 43.66 44.52 43.66 44.52 44.44 1.99 772.05 9,354 5.96 0 0.00 0.00 2
3 09-Jul 44.00 44.00 43.65 43.65 43.74 -2.02 756.96 4,073 2.60 0 0.00 0.00 1
4 08-Jul 44.55 44.60 44.55 44.55 44.57 -2.00 772.57 10,221 6.51 0 0.00 0.00 2
5 07-Jul 45.46 45.46 45.46 45.46 45.46 -2.00 788.35 1,568 1.00 0 0.00 0.00 0
6 04-Jul 45.00 46.39 45.00 46.39 46.06 1.98 804.48 32,555 20.75 0 0.00 0.00 7
7 03-Jul 44.99 45.49 44.99 45.49 45.25 2.00 788.87 17,200 10.96 0 0.00 0.00 4
8 02-Jul 44.90 44.90 44.50 44.60 44.76 -0.67 773.44 10,114 6.45 0 0.00 0.00 2
9 01-Jul 45.50 45.50 44.77 44.90 45.07 -1.73 778.64 8,442 5.38 0 0.00 0.00 2
10 30-Jun 45.97 45.97 45.69 45.69 45.89 1.38 792.34 12,961 8.26 0 0.00 0.00 3
11 27-Jun 45.07 45.07 44.85 45.07 45.07 1.99 781.59 3,166 2.02 0 0.00 0.00 1
12 26-Jun 44.19 44.19 44.19 44.19 44.19 1.98 766.33 9,177 5.85 0 0.00 0.00 2
13 25-Jun 42.99 43.33 42.40 43.33 42.63 1.98 751.41 21,745 13.86 0 0.00 0.00 5
14 24-Jun 42.28 42.49 42.28 42.49 42.34 -1.53 736.85 14,820 9.45 0 0.00 0.00 3
15 23-Jun 43.14 43.15 43.14 43.15 43.15 -2.00 748.29 11,548 7.36 0 0.00 0.00 3
16 20-Jun 44.03 44.03 44.03 44.03 44.03 -2.00 763.55 12,904 8.22 0 0.00 0.00 3
17 19-Jun 44.93 44.93 44.93 44.93 44.93 -2.01 779.16 8,911 5.68 0 0.00 0.00 2
18 18-Jun 46.00 46.00 45.85 45.85 45.88 -2.01 795.11 12,766 8.14 0 0.00 0.00 3
19 17-Jun 46.79 46.79 46.79 46.79 46.79 -2.01 811.42 19,998 12.75 0 0.00 0.00 4
20 16-Jun 47.75 47.75 47.75 47.75 47.75 -2.01 828.06 25,328 16.14 0 0.00 0.00 5
21 13-Jun 48.41 48.73 46.41 48.73 48.11 5.00 845.06 43,959 28.02 0 0.00 0.00 10
22 12-Jun 45.50 46.41 45.50 46.41 46.39 5.00 804.83 20,595 13.13 0 0.00 0.00 4
23 11-Jun 43.95 44.20 43.50 44.20 44.07 4.99 766.50 46,330 29.53 0 0.00 0.00 10
24 10-Jun 42.49 42.49 40.20 42.10 42.14 3.80 730.08 35,256 22.47 0 0.00 0.00 8
25 09-Jun 38.99 40.56 38.99 40.56 40.41 5.00 703.38 29,123 18.56 0 0.00 0.00 6
26 06-Jun 40.30 40.30 38.00 38.63 39.04 -3.40 669.91 27,279 17.39 0 0.00 0.00 6
27 05-Jun 40.20 40.49 38.82 39.99 39.41 -0.62 693.49 26,354 16.80 0 0.00 0.00 6
28 04-Jun 39.99 40.49 38.41 40.24 39.37 1.21 697.83 16,928 10.79 0 0.00 0.00 4
29 03-Jun 40.64 41.00 38.75 39.76 39.80 -1.68 689.50 16,248 10.36 0 0.00 0.00 4
30 02-Jun 41.50 41.50 39.10 40.44 40.43 -1.22 701.30 11,164 7.12 0 0.00 0.00 2
31 30-May 38.70 41.00 37.60 40.94 39.71 4.09 709.97 52,606 33.53 0 0.00 0.00 11
32 29-May 39.90 41.95 39.33 39.33 39.79 -5.02 682.05 51,652 32.92 0 0.00 0.00 11
33 28-May 39.84 41.98 38.21 41.41 40.51 3.55 718.12 39,167 24.96 0 0.00 0.00 9
34 27-May 41.77 41.97 39.68 39.99 39.95 -4.26 693.49 55,233 35.20 0 0.00 0.00 12
35 26-May 42.15 42.50 40.16 41.77 41.71 -0.90 724.36 31,839 20.29 0 0.00 0.00 7
36 23-May 45.00 45.00 42.00 42.15 42.29 -3.99 730.95 45,279 28.86 0 0.00 0.00 10
37 22-May 44.00 46.73 43.00 43.90 44.51 -1.37 761.30 72,948 46.49 0 0.00 0.00 16
38 21-May 45.65 45.65 42.15 44.51 44.24 1.60 771.88 181,246 115.52 0 0.00 0.00 39
39 20-May 43.81 43.81 43.81 43.81 43.81 4.98 759.74 27,377 17.45 0 0.00 0.00 6
40 19-May 41.73 41.73 41.73 41.73 41.73 4.98 723.67 49,685 31.67 0 0.00 0.00 11
41 16-May 39.75 39.75 39.75 39.75 39.75 1.98 689.33 7,435 4.74 0 0.00 0.00 2
42 15-May 38.98 38.98 38.98 38.98 38.98 1.99 675.98 6,291 4.01 0 0.00 0.00 1
43 14-May 37.48 38.22 37.48 38.22 38.09 1.97 662.80 39,927 25.45 0 0.00 0.00 9
44 13-May 37.48 37.48 37.48 37.48 37.48 -2.01 649.96 12,058 7.69 0 0.00 0.00 3
45 12-May 39.04 39.04 38.25 38.25 38.28 -2.02 663.32 70,981 45.24 0 0.00 0.00 15
46 09-May 39.04 39.04 39.04 39.04 39.04 -2.01 677.02 4,505 2.87 0 0.00 0.00 1
47 08-May 39.84 39.84 39.84 39.84 39.84 -2.02 690.89 56,210 35.83 0 0.00 0.00 12
48 07-May 40.66 40.66 40.66 40.66 40.66 -2.00 705.11 7,400 4.72 0 0.00 0.00 2
49 06-May 41.49 41.49 41.49 41.49 41.49 -2.01 719.50 6,346 4.04 0 0.00 0.00 1
50 05-May 42.34 42.34 42.34 42.34 42.34 -2.01 734.25 6,628 4.22 0 0.00 0.00 1
51 02-May 44.00 44.00 43.21 43.21 43.76 -2.02 749.33 6,757 4.31 0 0.00 0.00 1
52 30-Apr 45.00 45.00 44.10 44.10 44.18 -2.00 764.77 20,602 13.13 0 0.00 0.00 4
53 29-Apr 45.00 45.00 45.00 45.00 45.00 0.45 780.00 50,649 32.28 0 0.00 0.00 11
54 28-Apr 44.65 44.80 44.65 44.80 44.71 -1.69 776.91 41,573 26.50 0 0.00 0.00 9
55 25-Apr 45.57 45.57 45.57 45.57 45.57 1.99 790.26 83,085 52.95 0 0.00 0.00 18
56 24-Apr 44.70 44.70 44.50 44.68 44.67 1.80 774.82 101,946 64.98 0 0.00 0.00 22
57 23-Apr 43.90 43.93 43.89 43.89 43.90 1.90 761.12 176,766 112.66 0 0.00 0.00 38
58 22-Apr 43.07 43.07 43.00 43.07 43.04 1.99 746.90 128,159 81.68 0 0.00 0.00 28
59 21-Apr 42.23 42.23 42.23 42.23 42.23 1.98 732.34 113,750 72.50 0 0.00 0.00 25
60 17-Apr 41.25 41.41 41.24 41.41 41.31 2.00 718.12 128,402 81.84 0 0.00 0.00 28
61 16-Apr 39.69 40.67 39.69 40.60 40.54 1.81 704.07 123,240 78.55 0 0.00 0.00 27
62 15-Apr 39.89 39.89 39.88 39.88 39.89 1.97 691.58 363,313 231.56 0 0.00 0.00 80
63 11-Apr 39.11 39.11 39.11 39.11 39.11 1.98 678.23 5,004 3.19 0 0.00 0.00 1
64 09-Apr 38.35 38.35 38.35 38.35 38.35 1.99 665.05 120,229 76.63 0 0.00 0.00 26
65 08-Apr 37.60 37.60 37.60 37.60 37.60 1.98 652.05 140,124 89.31 0 0.00 0.00 31
66 07-Apr 36.87 36.87 36.87 36.87 36.87 -2.02 639.39 74,144 47.26 0 0.00 0.00 16
67 04-Apr 37.63 37.63 37.63 37.63 37.63 1.98 652.57 32,918 20.98 0 0.00 0.00 7

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