Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: SDBL, Som Distilleries & Breweries Limited, INE480C01038, Listing: 18-Mar-2014

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 148.9 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 24-May-2024 Bumper: -; Drift%: -
Industry: Beverages Face Value: 2 Low52 Price: 95.61 Barrier: -; Drift%: -
Basic Industry: Breweries & Distilleries Total Equity: 194,988,432 Low52 Date: 12-Feb-2025 SHP: 36.32 / 0.9 / 0.02 / 62.77
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 133.9 / 95.61 Month: 133.9 / 107.31 Week: 133.9 / 122.39 Day: 132.0 / 127.0 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 128.30 130.25 123.00 123.89 125.59 -4.49 2,415.71 1,243,693 1.84 670,010 2.42 8.41 0.55
2 03-Apr 127.00 132.00 127.00 129.71 130.47 0.00 2,529.19 1,315,191 1.95 564,636 2.04 7.37 0.46
3 02-Apr 129.00 130.40 125.34 129.71 128.70 0.92 2,529.19 932,388 1.38 357,173 1.29 4.60 0.29
4 01-Apr 122.99 132.47 121.90 128.53 128.27 4.34 2,506.19 1,882,724 2.79 780,419 2.81 10.01 0.64
5 28-Mar 125.42 127.89 122.39 123.18 125.34 -1.41 2,401.87 689,796 1.02 277,379 1.00 3.48 0.23
6 27-Mar 125.00 125.59 122.47 124.94 124.32 -0.25 2,436.19 674,955 1.00 287,992 1.04 3.58 0.24
7 26-Mar 122.70 127.19 122.65 125.25 125.06 1.62 2,442.23 1,087,925 1.61 414,023 1.49 5.18 0.34
8 25-Mar 130.10 130.49 122.50 123.25 125.87 -4.63 2,403.23 1,740,960 2.58 759,811 2.74 9.56 0.62
9 24-Mar 132.00 133.90 128.10 129.23 131.55 -1.04 2,519.84 1,566,414 2.32 648,567 2.34 8.53 0.53
10 21-Mar 128.50 131.29 127.99 130.59 130.04 1.97 2,546.35 2,022,965 3.00 671,163 2.42 8.73 0.55
11 20-Mar 132.64 133.05 127.05 128.07 129.58 -2.73 2,497.22 1,541,509 2.28 680,916 2.45 8.82 0.56
12 19-Mar 132.20 133.59 130.60 131.66 131.94 0.47 2,567.22 2,045,960 3.03 899,400 3.24 11.87 0.73
13 18-Mar 130.00 132.32 129.00 131.04 130.69 1.58 2,555.13 2,401,365 3.56 1,057,415 3.81 13.82 0.86
14 17-Mar 128.40 130.44 126.15 129.00 128.71 1.05 2,515.00 3,869,272 5.73 1,192,341 4.30 15.35 0.97
15 13-Mar 121.30 128.20 120.45 127.66 126.23 4.99 2,489.22 4,741,360 7.02 1,766,619 6.37 22.30 1.44
16 12-Mar 121.04 123.00 119.41 121.59 121.35 1.07 2,370.86 1,085,336 1.61 477,956 1.72 5.80 0.39
17 11-Mar 120.00 121.45 117.50 120.30 119.69 -1.05 2,345.71 1,652,158 2.45 847,460 3.06 10.14 0.69
18 10-Mar 125.80 127.85 120.31 121.58 123.94 -2.13 2,370.67 2,738,122 4.06 1,186,559 4.28 14.71 0.97
19 07-Mar 117.59 125.00 117.06 124.23 122.21 6.08 2,422.34 4,413,601 6.54 2,071,643 7.47 25.32 1.69
20 06-Mar 120.00 120.50 116.40 117.11 117.79 -1.13 2,283.51 1,012,147 1.50 449,695 1.62 5.30 0.37
21 05-Mar 115.89 118.99 114.95 118.45 117.08 3.18 2,309.64 1,510,580 2.24 633,738 2.28 7.42 0.52
22 04-Mar 107.84 118.00 107.84 114.80 114.97 2.31 2,238.47 1,702,309 2.52 661,339 2.38 7.60 0.54
23 03-Mar 111.00 114.45 107.31 112.21 111.06 1.29 2,187.97 1,295,120 1.92 552,040 1.99 6.13 0.45
24 28-Feb 111.00 112.20 107.92 110.78 109.66 -1.30 2,160.08 1,580,358 2.34 962,810 3.47 10.56 0.79
25 27-Feb 116.80 119.30 111.60 112.24 114.96 -3.22 2,188.55 1,784,547 2.64 864,484 3.12 9.94 0.71
26 25-Feb 116.80 118.30 115.50 115.98 117.08 -0.70 2,261.48 1,104,079 1.64 486,852 1.76 5.70 0.40
27 24-Feb 115.90 118.10 113.91 116.80 116.49 -0.06 2,277.46 835,072 1.24 434,250 1.57 5.06 0.35
28 21-Feb 118.00 119.60 115.43 116.87 117.51 -0.88 2,278.83 1,218,683 1.81 655,492 2.36 7.70 0.54
29 20-Feb 114.23 119.18 112.54 117.91 117.48 3.27 2,299.11 2,386,949 3.54 1,070,181 3.86 12.57 0.87
30 19-Feb 110.00 116.40 108.91 114.18 114.77 3.66 2,226.38 2,788,460 4.13 1,257,862 4.53 14.44 1.03
31 18-Feb 109.50 112.60 108.61 110.15 110.85 -0.01 2,147.80 1,295,137 1.92 544,635 1.96 6.04 0.44
32 17-Feb 110.00 112.96 102.50 110.16 108.49 -2.00 2,147.99 2,860,701 4.24 1,060,330 3.82 11.50 0.87
33 14-Feb 113.02 115.12 108.51 112.41 112.73 -0.52 2,191.86 2,264,462 3.35 879,119 3.17 9.91 0.72
34 13-Feb 109.30 115.19 106.23 113.00 112.52 4.95 2,203.00 2,041,057 3.02 1,022,256 3.69 11.50 0.84
35 12-Feb 103.35 108.50 95.61 107.67 104.26 4.18 2,099.44 1,815,270 2.69 752,242 2.71 7.84 0.61
36 11-Feb 104.35 104.68 101.32 103.35 102.67 -1.18 2,015.21 655,833 0.97 354,019 1.28 3.63 0.29
37 10-Feb 108.59 108.59 104.10 104.58 105.35 -3.73 2,039.19 554,592 0.82 295,969 1.07 3.12 0.24
38 07-Feb 111.40 111.40 107.10 108.63 109.32 -2.57 2,118.16 487,151 0.72 243,151 0.88 2.66 0.20
39 06-Feb 110.70 112.30 108.03 111.50 110.31 1.64 2,174.12 619,916 0.92 261,890 0.94 2.89 0.21
40 05-Feb 112.20 115.50 108.99 109.70 112.48 -1.25 2,139.02 1,244,290 1.84 560,381 2.02 6.30 0.46
41 04-Feb 113.00 114.39 110.10 111.09 112.54 -0.53 2,166.13 1,105,938 1.64 395,504 1.43 4.45 0.32
42 03-Feb 107.52 114.34 105.56 111.68 111.45 3.60 2,177.63 1,784,446 2.64 727,614 2.62 8.11 0.59
43 01-Feb 103.80 108.40 102.30 107.80 105.87 4.28 2,101.98 698,638 1.04 283,273 1.02 3.00 0.23
44 31-Jan 103.65 103.65 102.02 103.38 103.05 0.78 2,015.79 486,366 0.72 209,432 0.76 2.16 0.17
45 30-Jan 104.96 104.96 102.00 102.58 102.88 0.29 2,000.19 843,841 1.25 260,666 0.94 2.68 0.21
46 29-Jan 105.00 105.00 101.15 102.28 102.61 -0.89 1,994.34 1,237,373 1.83 731,010 2.64 7.50 0.60
47 28-Jan 104.80 107.00 101.26 103.20 103.96 -0.06 2,012.28 904,873 1.34 407,723 1.47 4.24 0.33
48 27-Jan 103.88 103.99 100.70 103.26 102.20 -1.33 2,013.45 882,455 1.31 492,087 1.77 5.03 0.40
49 24-Jan 106.50 108.38 104.20 104.65 105.44 -2.68 2,040.55 486,096 0.72 284,735 1.03 3.00 0.23
50 23-Jan 109.30 109.30 106.70 107.53 107.72 -0.18 2,096.71 368,259 0.55 164,343 0.59 1.77 0.13
51 22-Jan 110.00 113.03 105.60 107.72 107.55 -1.70 2,100.42 593,058 0.88 252,731 0.91 2.72 0.21
52 21-Jan 111.66 115.50 108.20 109.55 112.22 -2.25 2,136.10 1,301,828 1.93 423,301 1.53 4.75 0.35
53 20-Jan 109.49 112.89 108.17 112.02 110.29 3.30 2,184.26 575,162 0.85 271,337 0.98 2.99 0.22
54 17-Jan 108.95 108.95 106.86 108.32 108.12 0.42 2,112.11 323,893 0.48 208,327 0.75 2.25 0.17
55 16-Jan 109.98 109.98 106.80 107.86 108.22 0.37 2,103.15 330,948 0.49 172,581 0.62 1.87 0.14
56 15-Jan 108.41 109.79 107.00 107.46 108.20 -0.70 2,095.35 399,852 0.59 185,276 0.67 2.00 0.15
57 14-Jan 105.85 109.00 105.36 108.21 107.57 3.73 2,109.97 796,273 1.18 368,410 1.33 3.96 0.30
58 13-Jan 109.01 110.04 101.55 104.17 105.82 -5.54 2,031.19 935,928 1.39 452,925 1.63 4.79 0.37
59 10-Jan 112.80 112.89 107.71 109.94 110.40 -2.20 2,143.70 838,541 1.24 334,112 1.20 3.69 0.27
60 09-Jan 114.10 116.77 112.00 112.36 114.07 -2.59 2,190.89 552,790 0.82 262,497 0.95 2.99 0.21
61 08-Jan 118.15 118.40 114.00 115.27 115.70 -2.06 2,247.63 857,133 1.27 321,543 1.16 3.72 0.26
62 07-Jan 110.89 121.59 110.88 117.65 118.12 6.32 2,294.04 3,719,136 5.51 1,131,173 4.08 13.36 0.92
63 06-Jan 116.90 118.50 109.21 110.22 112.91 -6.13 2,149.16 1,003,934 1.49 432,992 1.56 4.89 0.35
64 03-Jan 116.89 119.28 115.70 116.98 117.45 0.56 2,280.97 1,248,971 1.85 591,483 2.13 6.95 0.48
65 02-Jan 109.45 117.44 109.40 116.32 115.25 6.26 2,268.11 2,405,377 3.56 1,078,185 3.89 12.43 0.88
66 01-Jan 108.30 110.61 108.30 109.04 109.39 -0.68 2,126.15 287,515 0.43 132,028 0.48 1.44 0.11
67 31-Dec 104.09 111.00 103.71 109.78 108.68 5.18 2,140.58 1,320,583 1.96 669,164 2.41 7.27 0.55

Similar Stocks: UNITDSPR    SULA    TI    UBL    ABDL    ASALCBR    GLOBUSSPR    GMBREW    IFBAGRO    RKDL    SDBL    RADICO   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com