Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SETUINFRA, Setubandhan Infrastructure Limited, INE023M01027, Listing: 04-Oct-2011

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 5 High52 Price: 1.12 Mkt_Cap Category: Others
Sector: Construction Lot Size: 1 High52 Date: 19-Jun-2025 Bumper: -; Drift%: -
Industry: Construction Face Value: 1; VWAP21: Low52 Price: 0.46 Barrier: 0.56; Drift%: -3.7
Basic Industry: Civil Construction Total Equity: 125,678,260 Low52 Date: 08-Aug-2025 SHP: 27.42 / 0.0 / 0.0 / 72.58
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 0.81 / 0.46 Month: 0.78 / 0.69 Week: 0.58 / 0.52 Day: 0.56 / 0.51 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 0.52 0.56 0.51 0.54 0.52 0.00 6.79 85,594 1,188.81 0 0.00 0.00 9
2 11-Nov 0.55 0.56 0.53 0.54 0.55 0.00 6.79 11,704 162.56 0 0.00 0.00 1
3 10-Nov 0.54 0.56 0.51 0.54 0.54 0.00 6.79 53,888 748.44 0 0.00 0.00 6
4 07-Nov 0.51 0.55 0.51 0.54 0.51 1.89 6.79 66,820 928.06 0 0.00 0.00 7
5 06-Nov 0.55 0.55 0.51 0.53 0.54 0.00 6.66 36,061 500.85 0 0.00 0.00 4
6 04-Nov 0.53 0.54 0.52 0.53 0.52 1.92 6.66 28,606 397.31 0 0.00 0.00 3
7 03-Nov 0.54 0.56 0.51 0.52 0.52 -3.70 6.54 174,282 2,420.58 0 0.00 0.00 19
8 31-Oct 0.55 0.57 0.52 0.54 0.53 -1.82 6.79 21,658 300.81 0 0.00 0.00 2
9 30-Oct 0.58 0.58 0.55 0.55 0.55 -1.79 6.91 82,897 1,151.35 0 0.00 0.00 9
10 29-Oct 0.57 0.57 0.53 0.56 0.56 0.00 7.04 40,984 569.22 0 0.00 0.00 4
11 28-Oct 0.55 0.57 0.53 0.56 0.55 1.82 7.04 18,733 260.18 0 0.00 0.00 2
12 27-Oct 0.55 0.55 0.54 0.55 0.54 3.77 6.91 84,168 1,169.00 0 0.00 0.00 9
13 24-Oct 0.49 0.53 0.49 0.53 0.52 3.92 6.66 133,966 1,860.64 0 0.00 0.00 15
14 23-Oct 0.55 0.55 0.50 0.51 0.53 -3.77 6.41 119,105 1,654.24 0 0.00 0.00 13
15 21-Oct 0.52 0.54 0.52 0.53 0.54 1.92 6.66 13,503 187.54 0 0.00 0.00 1
16 20-Oct 0.53 0.55 0.52 0.52 0.53 -1.89 6.54 15,164 210.61 0 0.00 0.00 2
17 17-Oct 0.56 0.56 0.53 0.53 0.53 -5.36 6.66 78,145 1,085.35 0 0.00 0.00 9
18 16-Oct 0.52 0.57 0.52 0.56 0.55 1.82 7.04 116,775 1,621.88 0 0.00 0.00 13
19 15-Oct 0.56 0.58 0.54 0.55 0.58 -1.79 6.91 113,147 1,571.49 0 0.00 0.00 12
20 14-Oct 0.59 0.59 0.56 0.56 0.58 -5.08 7.04 5,227 72.60 0 0.00 0.00 1
21 13-Oct 0.54 0.59 0.54 0.59 0.57 3.51 7.42 57,146 793.69 0 0.00 0.00 6
22 10-Oct 0.58 0.60 0.56 0.57 0.57 -1.72 7.16 26,505 368.13 0 0.00 0.00 3
23 09-Oct 0.53 0.58 0.53 0.58 0.57 3.57 7.29 16,687 231.76 0 0.00 0.00 2
24 08-Oct 0.60 0.60 0.56 0.56 0.57 -3.45 7.04 38,921 540.57 0 0.00 0.00 4
25 07-Oct 0.61 0.61 0.57 0.58 0.58 -4.92 7.29 107,387 1,491.49 0 0.00 0.00 12
26 06-Oct 0.62 0.64 0.58 0.61 0.61 -1.61 7.67 138,502 1,923.64 0 0.00 0.00 15
27 03-Oct 0.62 0.67 0.61 0.62 0.62 -4.62 7.79 172,928 2,401.78 0 0.00 0.00 19
28 01-Oct 0.66 0.71 0.65 0.65 0.65 -5.80 8.17 48,072 667.67 0 0.00 0.00 5
29 29-Sep 0.69 0.69 0.69 0.69 0.69 -5.48 8.67 71 0.99 0 0.00 0.00 0
30 15-Sep 0.73 0.73 0.73 0.73 0.73 -5.19 9.17 1,008 14.00 0 0.00 0.00 0
31 01-Sep 0.78 0.78 0.75 0.77 0.77 -1.28 9.68 53,171 738.49 0 0.00 0.00 6
32 28-Aug 0.75 0.78 0.71 0.78 0.77 4.00 9.80 137,684 1,912.28 0 0.00 0.00 15
33 26-Aug 0.75 0.75 0.72 0.75 0.75 4.17 9.43 158,517 2,201.63 0 0.00 0.00 17
34 25-Aug 0.70 0.72 0.70 0.72 0.72 4.35 9.05 65,173 905.18 0 0.00 0.00 7
35 22-Aug 0.69 0.69 0.69 0.69 0.69 4.55 8.67 9,362 130.03 0 0.00 0.00 1
36 21-Aug 0.66 0.66 0.66 0.66 0.66 4.76 8.29 2,505 34.79 0 0.00 0.00 0
37 20-Aug 0.63 0.63 0.63 0.63 0.63 5.00 7.92 49,738 690.81 0 0.00 0.00 5
38 19-Aug 0.60 0.60 0.60 0.60 0.60 3.45 7.54 1,500 20.83 0 0.00 0.00 0
39 18-Aug 0.58 0.58 0.58 0.58 0.58 3.57 7.29 2,500 34.72 0 0.00 0.00 0
40 14-Aug 0.56 0.56 0.56 0.56 0.56 3.70 7.04 314 4.36 0 0.00 0.00 0
41 13-Aug 0.54 0.54 0.54 0.54 0.54 3.85 6.79 47,552 660.44 0 0.00 0.00 5
42 12-Aug 0.52 0.52 0.52 0.52 0.52 4.00 6.54 13,104 182.00 0 0.00 0.00 1
43 11-Aug 0.50 0.50 0.50 0.50 0.50 4.17 6.28 1,959 27.21 0 0.00 0.00 0
44 08-Aug 0.46 0.51 0.46 0.48 0.47 -2.04 6.03 67,241 933.90 0 0.00 0.00 7
45 07-Aug 0.49 0.51 0.49 0.49 0.49 0.00 6.16 292 4.06 0 0.00 0.00 0
46 06-Aug 0.49 0.49 0.49 0.49 0.49 0.00 6.16 18,219 253.04 0 0.00 0.00 2
47 05-Aug 0.48 0.50 0.48 0.49 0.49 2.08 6.16 1,415 19.65 0 0.00 0.00 0
48 04-Aug 0.50 0.52 0.48 0.48 0.49 -4.00 6.03 7,167 99.54 0 0.00 0.00 1
49 01-Aug 0.53 0.53 0.50 0.50 0.50 -5.66 6.28 25,422 353.08 0 0.00 0.00 3
50 31-Jul 0.53 0.53 0.51 0.53 0.52 -1.85 6.66 2,124 29.50 0 0.00 0.00 0
51 30-Jul 0.54 0.56 0.51 0.54 0.53 0.00 6.79 9,844 136.72 0 0.00 0.00 1
52 29-Jul 0.57 0.57 0.54 0.54 0.54 -5.26 6.79 89,255 1,239.65 0 0.00 0.00 10
53 28-Jul 0.60 0.60 0.57 0.57 0.58 -6.56 7.16 14,280 198.33 0 0.00 0.00 2
54 25-Jul 0.59 0.61 0.56 0.61 0.56 3.39 7.67 14,550 202.08 0 0.00 0.00 2
55 24-Jul 0.57 0.59 0.57 0.59 0.57 -1.67 7.42 21,575 299.65 0 0.00 0.00 2
56 23-Jul 0.67 0.67 0.60 0.60 0.61 -6.25 7.54 54,045 750.63 0 0.00 0.00 6
57 22-Jul 0.64 0.71 0.64 0.64 0.70 -5.88 8.04 92,076 1,278.83 0 0.00 0.00 10
58 21-Jul 0.70 0.74 0.67 0.68 0.72 -4.23 8.55 19,952 277.11 0 0.00 0.00 2
59 18-Jul 0.75 0.78 0.71 0.71 0.72 -5.33 8.92 12,445 172.85 0 0.00 0.00 1
60 17-Jul 0.72 0.75 0.72 0.75 0.72 4.17 9.43 2,100 29.17 0 0.00 0.00 0
61 16-Jul 0.74 0.74 0.71 0.72 0.71 -4.00 9.05 13,011 180.71 0 0.00 0.00 1
62 15-Jul 0.75 0.75 0.75 0.75 0.75 -5.06 9.43 4,300 59.72 0 0.00 0.00 0
63 14-Jul 0.82 0.82 0.79 0.79 0.80 -5.95 9.93 2,607 36.21 0 0.00 0.00 0
64 11-Jul 0.80 0.84 0.80 0.84 0.83 5.00 10.56 800 11.11 0 0.00 0.00 0
65 10-Jul 0.80 0.80 0.76 0.80 0.76 -1.23 10.05 7,123 98.93 0 0.00 0.00 1
66 09-Jul 0.76 0.81 0.76 0.81 0.76 0.00 10.18 100,412 1,394.61 0 0.00 0.00 11
67 08-Jul 0.82 0.82 0.76 0.81 0.79 0.00 10.18 6,389 88.74 0 0.00 0.00 1

Similar Stocks: LT    AHLUCONT    ASHOKA    DBL    HCC    HGINFRA    ISGEC    ITDCEM    JKIL    MANINFRA    PATELENG    POWERMECH    RAMKY    WELENT    IRB    RVNL    A2ZINFRA    ABINFRA    AFCONS    AKASH    ARSSINFRA    BANKA    BGRENERGY    BLKASHYAP    BRNL    CAPACITE    CEIGALL    DBEIL    GARUDA    GAYAPROJ    GPTINFRA    GVKPIL    HECPROJECT    IL&FSENGG    IL&FSTRANS    KRIDHANINF    LIKHITHA    MADHUCON    MBLINFRA    NIRAJ    OMINFRAL    PSPPROJECT    REPL    RKEC    RPPINFRA    SADBHAV    SADBHIN    SEMAC    SEPC    SETUINFRA    SIMPLEXINF    SPMLINFRA    SRM    SUPREMEINF    TARMAT    TPHQ    UNIVASTU    USK    VASCONEQ    VPRPL    WSI    ZODIAC    ENGINERSIN    GRINFRA    IRCON    KEC    KNRCON    KPIL    NBCC    NCC    PNCINFRA    RITES    SWSOLAR    TECHNOE    AESTHETIK    AGNI    ATMASTCO    AVPINFRA    CHAVDA    GANESHIN    HVAX    K2INFRA    KCEIL    KONSTELEC    LAKSHYA    PERFECT    PRATHAM    RILINFRA    SSEGL    TGL    VIVIANA    VLINFRA    WINSOL    NAVKARURB    MAYASHEEL    SUNTECH    SAMAY    SAVY    AILIMITED    INTEGRITY    TRANSWIND    MRIL    GIRIRAJ    CURRENT    VIKRAN    GLOBECIVIL    MBEL    TICL    GKENERGY    SOLARWORLD   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com