Stockint.com

Loading a wholistic market research tool


Research
Social

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: 1.16 Mkt_Cap Category: Others
Sector: Construction Lot Size: 1 High52 Date: 10-Sep-2024 Bumper: 0.63; Drift%: 10.0
Industry: Construction Face Value: 1 Low52 Price: 0.46 Barrier: -; Drift%: -
Basic Industry: Civil Construction Total Equity: 125,678,260 Low52 Date: 01-Apr-2025 SHP: 27.42 / 0.0 / 0.0 / 72.58
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 0.81 / 0.46 Month: 0.64 / 0.46 Week: 0.63 / 0.53 Day: 0.74 / 0.69 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 0.69 0.74 0.69 0.70 0.74 -2.78 8.80 44,028 219.04 0 0.00 0.00 0.05
2 21-May 0.72 0.72 0.66 0.72 0.72 4.35 9.05 138,384 688.48 0 0.00 0.00 0.15
3 20-May 0.69 0.69 0.69 0.69 0.69 4.55 8.67 44,123 219.52 0 0.00 0.00 0.05
4 19-May 0.66 0.66 0.63 0.66 0.66 4.76 8.29 53,134 264.35 0 0.00 0.00 0.06
5 16-May 0.62 0.63 0.62 0.63 0.63 5.00 7.92 74,232 369.31 0 0.00 0.00 0.08
6 15-May 0.58 0.60 0.58 0.60 0.60 3.45 7.54 80,761 401.80 0 0.00 0.00 0.09
7 14-May 0.58 0.58 0.58 0.58 0.58 3.57 7.29 15,101 75.13 0 0.00 0.00 0.02
8 13-May 0.57 0.57 0.55 0.56 0.56 0.00 7.04 8,211 40.85 0 0.00 0.00 0.01
9 12-May 0.53 0.56 0.53 0.56 0.54 3.70 7.04 3,159 15.72 0 0.00 0.00 0.00
10 09-May 0.57 0.57 0.54 0.54 0.54 -5.26 6.79 48,260 240.10 0 0.00 0.00 0.05
11 08-May 0.56 0.61 0.56 0.57 0.58 -3.39 7.16 15,543 77.33 0 0.00 0.00 0.02
12 07-May 0.60 0.60 0.57 0.59 0.59 -1.67 7.42 44,802 222.90 0 0.00 0.00 0.05
13 06-May 0.60 0.64 0.60 0.60 0.60 -6.25 7.54 14,992 74.59 0 0.00 0.00 0.02
14 05-May 0.60 0.67 0.60 0.64 0.62 0.00 8.04 37,521 186.67 0 0.00 0.00 0.04
15 02-May 0.68 0.68 0.62 0.64 0.65 -3.03 8.04 22,397 111.43 0 0.00 0.00 0.02
16 30-Apr 0.63 0.66 0.61 0.66 0.64 4.76 8.29 132,027 656.85 0 0.00 0.00 0.14
17 29-Apr 0.63 0.63 0.61 0.63 0.63 5.00 7.92 55,756 277.39 0 0.00 0.00 0.06
18 28-Apr 0.64 0.64 0.60 0.60 0.61 -6.25 7.54 30,845 153.46 0 0.00 0.00 0.03
19 25-Apr 0.61 0.65 0.61 0.64 0.63 -1.54 8.04 64,792 322.35 0 0.00 0.00 0.07
20 24-Apr 0.66 0.66 0.62 0.65 0.65 3.17 8.17 16,499 82.08 0 0.00 0.00 0.02
21 23-Apr 0.61 0.64 0.61 0.63 0.63 3.28 7.92 22,061 109.76 0 0.00 0.00 0.02
22 22-Apr 0.60 0.61 0.57 0.61 0.61 3.39 7.67 60,709 302.03 0 0.00 0.00 0.07
23 21-Apr 0.59 0.60 0.57 0.59 0.58 0.00 7.42 74,842 372.35 0 0.00 0.00 0.08
24 17-Apr 0.59 0.59 0.59 0.59 0.59 3.51 7.42 2,519 12.53 0 0.00 0.00 0.00
25 16-Apr 0.57 0.57 0.57 0.57 0.57 3.64 7.16 12,602 62.70 0 0.00 0.00 0.01
26 15-Apr 0.55 0.55 0.55 0.55 0.55 0.00 6.91 30,311 150.80 0 0.00 0.00 0.03
27 11-Apr 0.55 0.56 0.55 0.55 0.55 1.85 6.91 701 3.49 0 0.00 0.00 0.00
28 09-Apr 0.55 0.55 0.51 0.54 0.54 1.89 6.79 68,063 338.62 0 0.00 0.00 0.07
29 08-Apr 0.50 0.55 0.50 0.53 0.53 0.00 6.66 50,543 251.46 0 0.00 0.00 0.06
30 07-Apr 0.55 0.55 0.50 0.53 0.54 0.00 6.66 13,313 66.23 0 0.00 0.00 0.01
31 04-Apr 0.52 0.53 0.52 0.53 0.53 1.92 6.66 200 1.00 0 0.00 0.00 0.00
32 03-Apr 0.50 0.52 0.50 0.52 0.50 4.00 6.54 1,224 6.09 0 0.00 0.00 0.00
33 02-Apr 0.49 0.50 0.49 0.50 0.49 4.17 6.28 551 2.74 0 0.00 0.00 0.00
34 01-Apr 0.46 0.48 0.46 0.48 0.46 4.35 6.03 704 3.50 0 0.00 0.00 0.00
35 28-Mar 0.49 0.51 0.46 0.46 0.48 -6.12 5.78 227,532 1,132.00 0 0.00 0.00 0.25
36 27-Mar 0.49 0.52 0.49 0.49 0.50 -5.77 6.16 161,645 804.20 0 0.00 0.00 0.18
37 26-Mar 0.53 0.56 0.52 0.52 0.53 -5.45 6.54 167,000 830.85 0 0.00 0.00 0.18
38 25-Mar 0.54 0.55 0.53 0.55 0.54 3.77 6.91 20,336 101.17 0 0.00 0.00 0.02
39 24-Mar 0.56 0.57 0.53 0.53 0.54 -5.36 6.66 71,435 355.40 0 0.00 0.00 0.08
40 21-Mar 0.58 0.59 0.55 0.56 0.56 -3.45 7.04 45,097 224.36 0 0.00 0.00 0.05
41 20-Mar 0.57 0.58 0.54 0.58 0.56 3.57 7.29 18,233 90.71 0 0.00 0.00 0.02
42 19-Mar 0.59 0.59 0.56 0.56 0.57 -3.45 7.04 43,620 217.01 0 0.00 0.00 0.05
43 18-Mar 0.59 0.61 0.57 0.58 0.59 -1.69 7.29 27,052 134.59 0 0.00 0.00 0.03
44 17-Mar 0.58 0.62 0.58 0.59 0.60 -1.67 7.42 43,182 214.84 0 0.00 0.00 0.05
45 13-Mar 0.64 0.64 0.58 0.60 0.59 -3.23 7.54 77,910 387.61 0 0.00 0.00 0.09
46 12-Mar 0.62 0.64 0.58 0.62 0.61 1.64 7.79 110,316 548.84 0 0.00 0.00 0.12
47 11-Mar 0.61 0.61 0.56 0.61 0.59 3.39 7.67 48,815 242.86 0 0.00 0.00 0.05
48 10-Mar 0.61 0.61 0.57 0.59 0.58 0.00 7.42 66,892 332.80 0 0.00 0.00 0.07
49 07-Mar 0.59 0.60 0.58 0.59 0.60 1.72 7.42 55,529 276.26 0 0.00 0.00 0.06
50 06-Mar 0.63 0.63 0.58 0.58 0.59 -3.33 7.29 131,015 651.82 0 0.00 0.00 0.14
51 05-Mar 0.59 0.61 0.59 0.60 0.60 1.69 7.54 10,359 51.54 0 0.00 0.00 0.01
52 04-Mar 0.60 0.60 0.58 0.59 0.59 1.72 7.42 34,511 171.70 0 0.00 0.00 0.04
53 03-Mar 0.60 0.60 0.56 0.58 0.59 0.00 7.29 46,647 232.07 0 0.00 0.00 0.05
54 28-Feb 0.63 0.63 0.57 0.58 0.60 -3.33 7.29 34,063 169.47 0 0.00 0.00 0.04
55 27-Feb 0.62 0.64 0.60 0.60 0.62 -1.64 7.54 47,928 238.45 0 0.00 0.00 0.05
56 25-Feb 0.60 0.61 0.56 0.61 0.61 3.39 7.67 64,595 321.37 0 0.00 0.00 0.07
57 24-Feb 0.63 0.63 0.57 0.59 0.60 -1.67 7.42 80,564 400.82 0 0.00 0.00 0.09
58 21-Feb 0.63 0.63 0.60 0.60 0.62 0.00 7.54 50,371 250.60 0 0.00 0.00 0.06
59 20-Feb 0.62 0.64 0.57 0.60 0.63 -1.64 7.54 115,638 575.31 0 0.00 0.00 0.13
60 19-Feb 0.60 0.61 0.60 0.61 0.61 3.39 7.67 36,103 179.62 0 0.00 0.00 0.04
61 18-Feb 0.64 0.64 0.59 0.59 0.61 -6.35 7.42 54,560 271.44 0 0.00 0.00 0.06
62 17-Feb 0.67 0.67 0.60 0.63 0.64 -1.56 7.92 90,791 451.70 0 0.00 0.00 0.10
63 14-Feb 0.64 0.64 0.64 0.64 0.64 4.92 8.04 35,935 178.78 0 0.00 0.00 0.04
64 13-Feb 0.61 0.61 0.61 0.61 0.61 3.39 7.67 17,777 88.44 0 0.00 0.00 0.02
65 12-Feb 0.59 0.59 0.59 0.59 0.59 3.51 7.42 69,023 343.40 0 0.00 0.00 0.08
66 11-Feb 0.57 0.57 0.57 0.57 0.57 3.64 7.16 13,984 69.57 0 0.00 0.00 0.02
67 10-Feb 0.55 0.55 0.55 0.55 0.55 3.77 6.91 51,515 256.29 0 0.00 0.00 0.06

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    MBECL    MBLINFRA    NIRAJ    OMINFRAL    PSPPROJECT    REPL    RKEC    RPPINFRA    SADBHAV    SADBHIN    SEMAC    SEPC    SETUINFRA    SIMPLEXINF    SPMLINFRA    SRM    SUPREMEINF    TARMAT    TCLCONS    TPHQ    UNIVASTU    USK    VASCONEQ    VPRPL    WSI    ZODIAC    ENGINERSIN    GRINFRA    IRCON    KEC    KNRCON    KPIL    NBCC    NCC    PNCINFRA    RITES    SWSOLAR    TECHNOE    AESTHETIK    AGNI    ATMASTCO    AVPINFRA    CHAVDA    CMMIPL    DESTINY    GANESHIN    HVAX    K2INFRA    KCEIL    KONSTELEC    KTL    LAKSHYA    PERFECT    PRATHAM    RILINFRA    SECL    SONUINFRA    SSEGL    TGL    VIVIANA    VLINFRA    WINSOL    NAVKARURB   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com