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: 1.16 Mkt_Cap Category: Others
Sector: Construction Lot Size: 1 High52 Date: 10-Sep-2024 Bumper: -; Drift%: -
Industry: Construction Face Value: 1; VWAP21: Low52 Price: 0.46 Barrier: 0.53; Drift%: 32.05
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: 0.86 / 0.51 Week: 0.56 / 0.5 Day: 0.78 / 0.71 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 0.75 0.78 0.71 0.78 0.77 4.00 9.80 137,684 469.91 0 0.00 0.00 15
2 26-Aug 0.75 0.75 0.72 0.75 0.75 4.17 9.43 158,517 541.01 0 0.00 0.00 17
3 25-Aug 0.70 0.72 0.70 0.72 0.72 4.35 9.05 65,173 222.43 0 0.00 0.00 7
4 22-Aug 0.69 0.69 0.69 0.69 0.69 4.55 8.67 9,362 31.95 0 0.00 0.00 1
5 21-Aug 0.66 0.66 0.66 0.66 0.66 4.76 8.29 2,505 8.55 0 0.00 0.00 0
6 20-Aug 0.63 0.63 0.63 0.63 0.63 5.00 7.92 49,738 169.75 0 0.00 0.00 5
7 19-Aug 0.60 0.60 0.60 0.60 0.60 3.45 7.54 1,500 5.12 0 0.00 0.00 0
8 18-Aug 0.58 0.58 0.58 0.58 0.58 3.57 7.29 2,500 8.53 0 0.00 0.00 0
9 14-Aug 0.56 0.56 0.56 0.56 0.56 3.70 7.04 314 1.07 0 0.00 0.00 0
10 13-Aug 0.54 0.54 0.54 0.54 0.54 3.85 6.79 47,552 162.29 0 0.00 0.00 5
11 12-Aug 0.52 0.52 0.52 0.52 0.52 4.00 6.54 13,104 44.72 0 0.00 0.00 1
12 11-Aug 0.50 0.50 0.50 0.50 0.50 4.17 6.28 1,959 6.69 0 0.00 0.00 0
13 08-Aug 0.46 0.51 0.46 0.48 0.47 -2.04 6.03 67,241 229.49 0 0.00 0.00 7
14 07-Aug 0.49 0.51 0.49 0.49 0.49 0.00 6.16 292 1.00 0 0.00 0.00 0
15 06-Aug 0.49 0.49 0.49 0.49 0.49 0.00 6.16 18,219 62.18 0 0.00 0.00 2
16 05-Aug 0.48 0.50 0.48 0.49 0.49 2.08 6.16 1,415 4.83 0 0.00 0.00 0
17 04-Aug 0.50 0.52 0.48 0.48 0.49 -4.00 6.03 7,167 24.46 0 0.00 0.00 1
18 01-Aug 0.53 0.53 0.50 0.50 0.50 -5.66 6.28 25,422 86.76 0 0.00 0.00 3
19 31-Jul 0.53 0.53 0.51 0.53 0.52 -1.85 6.66 2,124 7.25 0 0.00 0.00 0
20 30-Jul 0.54 0.56 0.51 0.54 0.53 0.00 6.79 9,844 33.60 0 0.00 0.00 1
21 29-Jul 0.57 0.57 0.54 0.54 0.54 -5.26 6.79 89,255 304.62 0 0.00 0.00 10
22 28-Jul 0.60 0.60 0.57 0.57 0.58 -6.56 7.16 14,280 48.74 0 0.00 0.00 2
23 25-Jul 0.59 0.61 0.56 0.61 0.56 3.39 7.67 14,550 49.66 0 0.00 0.00 2
24 24-Jul 0.57 0.59 0.57 0.59 0.57 -1.67 7.42 21,575 73.63 0 0.00 0.00 2
25 23-Jul 0.67 0.67 0.60 0.60 0.61 -6.25 7.54 54,045 184.45 0 0.00 0.00 6
26 22-Jul 0.64 0.71 0.64 0.64 0.70 -5.88 8.04 92,076 314.25 0 0.00 0.00 10
27 21-Jul 0.70 0.74 0.67 0.68 0.72 -4.23 8.55 19,952 68.10 0 0.00 0.00 2
28 18-Jul 0.75 0.78 0.71 0.71 0.72 -5.33 8.92 12,445 42.47 0 0.00 0.00 1
29 17-Jul 0.72 0.75 0.72 0.75 0.72 4.17 9.43 2,100 7.17 0 0.00 0.00 0
30 16-Jul 0.74 0.74 0.71 0.72 0.71 -4.00 9.05 13,011 44.41 0 0.00 0.00 1
31 15-Jul 0.75 0.75 0.75 0.75 0.75 -5.06 9.43 4,300 14.68 0 0.00 0.00 0
32 14-Jul 0.82 0.82 0.79 0.79 0.80 -5.95 9.93 2,607 8.90 0 0.00 0.00 0
33 11-Jul 0.80 0.84 0.80 0.84 0.83 5.00 10.56 800 2.73 0 0.00 0.00 0
34 10-Jul 0.80 0.80 0.76 0.80 0.76 -1.23 10.05 7,123 24.31 0 0.00 0.00 1
35 09-Jul 0.76 0.81 0.76 0.81 0.76 0.00 10.18 100,412 342.70 0 0.00 0.00 11
36 08-Jul 0.82 0.82 0.76 0.81 0.79 0.00 10.18 6,389 21.81 0 0.00 0.00 1
37 07-Jul 0.79 0.82 0.79 0.81 0.81 2.53 10.18 29,010 99.01 0 0.00 0.00 3
38 04-Jul 0.76 0.79 0.76 0.79 0.79 3.95 9.93 17,936 61.22 0 0.00 0.00 2
39 03-Jul 0.79 0.82 0.75 0.76 0.75 -3.80 9.55 21,228 72.45 0 0.00 0.00 2
40 02-Jul 0.77 0.79 0.76 0.79 0.76 -2.47 9.93 39,655 135.34 0 0.00 0.00 4
41 01-Jul 0.86 0.86 0.81 0.81 0.83 -5.81 10.18 22,402 76.46 0 0.00 0.00 2
42 30-Jun 0.89 0.92 0.84 0.86 0.88 -3.37 10.81 2,962 10.11 0 0.00 0.00 0
43 27-Jun 0.85 0.91 0.85 0.89 0.89 -1.11 11.19 18,654 63.67 0 0.00 0.00 2
44 26-Jun 0.95 0.96 0.90 0.90 0.92 -5.26 11.31 35,913 122.57 0 0.00 0.00 4
45 25-Jun 0.96 0.96 0.91 0.95 0.94 -1.04 11.94 15,800 53.92 0 0.00 0.00 2
46 24-Jun 0.96 0.96 0.91 0.96 0.96 0.00 12.07 724 2.47 0 0.00 0.00 0
47 23-Jun 0.92 0.96 0.92 0.96 0.92 -1.03 12.07 23,824 81.31 0 0.00 0.00 3
48 20-Jun 0.96 1.05 0.96 0.97 0.97 -4.90 12.19 137,977 470.91 0 0.00 0.00 15
49 19-Jun 1.05 1.12 1.01 1.02 1.05 -4.67 12.82 242,285 826.91 0 0.00 0.00 27
50 18-Jun 1.02 1.07 0.99 1.07 1.04 4.90 13.45 373,869 1,276.00 0 0.00 0.00 41
51 17-Jun 0.99 1.03 0.95 1.02 1.01 3.03 12.82 231,892 791.44 0 0.00 0.00 25
52 16-Jun 0.97 0.99 0.95 0.99 0.99 4.21 12.44 149,126 508.96 0 0.00 0.00 16
53 13-Jun 0.91 0.96 0.91 0.95 0.96 3.26 11.94 217,403 741.99 0 0.00 0.00 24
54 12-Jun 0.92 0.96 0.90 0.92 0.94 0.00 11.56 96,530 329.45 0 0.00 0.00 11
55 11-Jun 0.90 0.94 0.86 0.92 0.93 2.22 11.56 114,844 391.96 0 0.00 0.00 13
56 10-Jun 0.86 0.90 0.82 0.90 0.88 4.65 11.31 133,267 454.84 0 0.00 0.00 15
57 09-Jun 0.84 0.86 0.77 0.86 0.81 4.88 10.81 313,405 1,069.64 0 0.00 0.00 34
58 06-Jun 0.82 0.82 0.82 0.82 0.82 3.80 10.31 2,040 6.96 0 0.00 0.00 0
59 05-Jun 0.79 0.81 0.78 0.79 0.79 1.28 9.93 19,781 67.51 0 0.00 0.00 2
60 04-Jun 0.75 0.78 0.75 0.78 0.78 4.00 9.80 32,739 111.74 0 0.00 0.00 4
61 03-Jun 0.77 0.78 0.75 0.75 0.77 0.00 9.43 40,351 137.72 0 0.00 0.00 4
62 02-Jun 0.75 0.78 0.72 0.75 0.75 -1.32 9.43 70,148 239.41 0 0.00 0.00 8
63 30-May 0.77 0.77 0.74 0.76 0.77 2.70 9.55 15,562 53.11 0 0.00 0.00 2
64 29-May 0.76 0.76 0.73 0.74 0.75 1.37 9.30 36,383 124.17 0 0.00 0.00 4
65 28-May 0.73 0.73 0.73 0.73 0.73 4.29 9.17 17,271 58.95 0 0.00 0.00 2
66 27-May 0.70 0.73 0.70 0.70 0.72 0.00 8.80 38,289 130.68 0 0.00 0.00 4
67 26-May 0.72 0.74 0.68 0.70 0.73 -2.78 8.80 40,319 137.61 0 0.00 0.00 4

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com