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: 0.81; Drift%: 3.57
Industry: Construction Face Value: 1; VWAP21: 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
SiS14:
High/Low Price Quarter: 0.81 / 0.46 Month: 0.77 / 0.53 Week: 0.92 / 0.75 Day: 0.84 / 0.8 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 0.80 0.84 0.80 0.84 0.83 5.00 10.56 800 3.98 0 0.00 0.00 0
2 10-Jul 0.80 0.80 0.76 0.80 0.76 -1.23 10.05 7,123 35.44 0 0.00 0.00 1
3 09-Jul 0.76 0.81 0.76 0.81 0.76 0.00 10.18 100,412 499.56 0 0.00 0.00 11
4 08-Jul 0.82 0.82 0.76 0.81 0.79 0.00 10.18 6,389 31.79 0 0.00 0.00 1
5 07-Jul 0.79 0.82 0.79 0.81 0.81 2.53 10.18 29,010 144.33 0 0.00 0.00 3
6 04-Jul 0.76 0.79 0.76 0.79 0.79 3.95 9.93 17,936 89.23 0 0.00 0.00 2
7 03-Jul 0.79 0.82 0.75 0.76 0.75 -3.80 9.55 21,228 105.61 0 0.00 0.00 2
8 02-Jul 0.77 0.79 0.76 0.79 0.76 -2.47 9.93 39,655 197.29 0 0.00 0.00 4
9 01-Jul 0.86 0.86 0.81 0.81 0.83 -5.81 10.18 22,402 111.45 0 0.00 0.00 2
10 30-Jun 0.89 0.92 0.84 0.86 0.88 -3.37 10.81 2,962 14.74 0 0.00 0.00 0
11 27-Jun 0.85 0.91 0.85 0.89 0.89 -1.11 11.19 18,654 92.81 0 0.00 0.00 2
12 26-Jun 0.95 0.96 0.90 0.90 0.92 -5.26 11.31 35,913 178.67 0 0.00 0.00 4
13 25-Jun 0.96 0.96 0.91 0.95 0.94 -1.04 11.94 15,800 78.61 0 0.00 0.00 2
14 24-Jun 0.96 0.96 0.91 0.96 0.96 0.00 12.07 724 3.60 0 0.00 0.00 0
15 23-Jun 0.92 0.96 0.92 0.96 0.92 -1.03 12.07 23,824 118.53 0 0.00 0.00 3
16 20-Jun 0.96 1.05 0.96 0.97 0.97 -4.90 12.19 137,977 686.45 0 0.00 0.00 15
17 19-Jun 1.05 1.12 1.01 1.02 1.05 -4.67 12.82 242,285 1,205.40 0 0.00 0.00 27
18 18-Jun 1.02 1.07 0.99 1.07 1.04 4.90 13.45 373,869 1,860.04 0 0.00 0.00 41
19 17-Jun 0.99 1.03 0.95 1.02 1.01 3.03 12.82 231,892 1,153.69 0 0.00 0.00 25
20 16-Jun 0.97 0.99 0.95 0.99 0.99 4.21 12.44 149,126 741.92 0 0.00 0.00 16
21 13-Jun 0.91 0.96 0.91 0.95 0.96 3.26 11.94 217,403 1,081.61 0 0.00 0.00 24
22 12-Jun 0.92 0.96 0.90 0.92 0.94 0.00 11.56 96,530 480.25 0 0.00 0.00 11
23 11-Jun 0.90 0.94 0.86 0.92 0.93 2.22 11.56 114,844 571.36 0 0.00 0.00 13
24 10-Jun 0.86 0.90 0.82 0.90 0.88 4.65 11.31 133,267 663.02 0 0.00 0.00 15
25 09-Jun 0.84 0.86 0.77 0.86 0.81 4.88 10.81 313,405 1,559.23 0 0.00 0.00 34
26 06-Jun 0.82 0.82 0.82 0.82 0.82 3.80 10.31 2,040 10.15 0 0.00 0.00 0
27 05-Jun 0.79 0.81 0.78 0.79 0.79 1.28 9.93 19,781 98.41 0 0.00 0.00 2
28 04-Jun 0.75 0.78 0.75 0.78 0.78 4.00 9.80 32,739 162.88 0 0.00 0.00 4
29 03-Jun 0.77 0.78 0.75 0.75 0.77 0.00 9.43 40,351 200.75 0 0.00 0.00 4
30 02-Jun 0.75 0.78 0.72 0.75 0.75 -1.32 9.43 70,148 349.00 0 0.00 0.00 8
31 30-May 0.77 0.77 0.74 0.76 0.77 2.70 9.55 15,562 77.42 0 0.00 0.00 2
32 29-May 0.76 0.76 0.73 0.74 0.75 1.37 9.30 36,383 181.01 0 0.00 0.00 4
33 28-May 0.73 0.73 0.73 0.73 0.73 4.29 9.17 17,271 85.93 0 0.00 0.00 2
34 27-May 0.70 0.73 0.70 0.70 0.72 0.00 8.80 38,289 190.49 0 0.00 0.00 4
35 26-May 0.72 0.74 0.68 0.70 0.73 -2.78 8.80 40,319 200.59 0 0.00 0.00 4
36 23-May 0.73 0.73 0.66 0.72 0.68 2.86 9.05 71,657 356.50 0 0.00 0.00 8
37 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 5
38 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 15
39 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 5
40 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 6
41 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 8
42 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 9
43 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 2
44 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 1
45 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
46 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 5
47 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 2
48 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 5
49 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 2
50 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 4
51 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 2
52 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 14
53 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 6
54 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 3
55 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 7
56 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 2
57 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 2
58 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 7
59 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 8
60 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
61 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 1
62 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 3
63 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
64 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 7
65 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 6
66 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 1
67 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

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