Stockint.com

Loading a wholistic market research tool


Stock History for: SURAJEST, Suraj Estate Developers Limited, INE843S01025, Listing: 26-Dec-2023

Macro-sector: Consumer Discretionary Band: 20 High52 Price: 847.0 Mkt_Cap Category: Others
Sector: Realty Lot Size: 1 High52 Date: 20-Aug-2024 Bumper: 361.3; Drift%: -13.12
Industry: Realty Face Value: 5; VWAP21: Low52 Price: 270.0 Barrier: -; Drift%: -
Basic Industry: Residential Commercial Projects Total Equity: 47,773,388 Low52 Date: 09-May-2025 SHP: 69.6 / 2.32 / 1.99 / 26.09
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 640.05 / 278.3 Month: 342.9 / 270.0 Week: 374.85 / 342.25 Day: 330.75 / 316.8 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 326.00 330.75 316.80 319.40 320.70 -1.60 1,525.88 151,611 4.48 84,503 7.94 2.71 68
2 10-Jul 332.20 339.00 323.75 324.60 327.91 -1.96 1,550.72 120,386 3.56 73,570 6.91 2.41 59
3 09-Jul 338.60 345.35 328.70 331.10 335.43 -2.22 1,581.78 93,281 2.75 44,188 4.15 1.48 35
4 08-Jul 342.50 344.80 332.85 338.60 337.96 -0.66 1,617.61 63,124 1.86 33,177 3.12 1.12 27
5 07-Jul 346.45 351.50 340.00 340.85 344.10 -1.62 1,628.36 55,837 1.65 28,572 2.68 0.98 23
6 04-Jul 345.60 350.55 342.25 346.45 346.11 0.33 1,655.11 64,223 1.90 31,070 2.92 1.08 25
7 03-Jul 349.95 353.90 343.15 345.30 347.60 -1.55 1,649.62 108,086 3.19 53,561 5.03 1.86 43
8 02-Jul 363.00 365.35 349.00 350.75 352.93 -3.27 1,675.65 118,796 3.51 68,539 6.44 2.42 55
9 01-Jul 371.90 371.95 361.30 362.60 364.05 -1.85 1,732.26 59,269 1.75 30,752 2.89 1.12 25
10 30-Jun 368.90 374.85 368.00 369.45 370.34 0.18 1,764.99 49,404 1.46 20,806 1.95 0.77 17
11 27-Jun 370.50 375.00 368.00 368.80 371.73 0.26 1,761.88 82,405 2.43 41,185 3.87 1.53 33
12 26-Jun 382.75 382.75 364.00 367.85 368.48 0.25 1,757.34 119,709 3.54 46,493 4.37 1.71 37
13 25-Jun 369.00 375.00 362.60 366.95 368.06 1.55 1,753.04 118,379 3.50 58,539 5.50 2.15 47
14 24-Jun 360.65 370.65 359.70 361.35 364.33 1.26 1,726.29 105,533 3.12 39,823 3.74 1.45 32
15 23-Jun 357.95 365.00 353.80 356.85 360.21 -1.12 1,704.79 89,489 2.64 35,995 3.38 1.30 29
16 20-Jun 353.50 364.90 352.05 360.90 359.79 2.21 1,724.14 95,923 2.83 29,914 2.81 1.08 24
17 19-Jun 360.05 367.95 351.00 353.10 360.10 -2.66 1,686.88 123,015 3.63 43,231 4.06 1.56 35
18 18-Jun 365.00 374.00 340.00 362.75 364.47 -0.68 1,732.98 194,087 5.73 60,056 5.64 2.19 48
19 17-Jun 372.05 389.40 362.00 365.25 377.25 -1.81 1,744.92 367,218 10.85 249,110 23.40 9.40 200
20 16-Jun 367.80 374.95 358.15 372.00 366.36 1.11 1,777.00 282,597 8.35 43,523 4.09 1.59 35
21 13-Jun 340.00 377.40 340.00 367.90 365.74 0.74 1,757.58 293,584 8.67 82,206 7.72 3.01 66
22 12-Jun 377.00 377.95 362.05 365.20 369.85 -2.38 1,744.68 111,847 3.30 55,258 5.19 2.04 44
23 11-Jun 376.85 392.40 372.10 374.10 380.26 -0.73 1,787.20 447,402 13.21 166,497 15.64 6.33 134
24 10-Jun 386.15 388.70 375.85 376.85 380.31 -2.40 1,800.34 199,186 5.88 96,000 9.02 3.65 77
25 09-Jun 377.45 389.80 377.45 386.10 384.30 2.58 1,844.53 271,248 8.01 124,071 11.65 4.77 100
26 06-Jun 384.00 398.70 372.00 376.40 381.59 -0.99 1,798.19 561,201 16.57 229,788 21.58 8.77 184
27 05-Jun 351.40 385.40 345.80 380.15 364.11 9.81 1,816.11 1,025,218 30.28 394,954 37.10 14.38 317
28 04-Jun 325.50 359.00 321.60 346.20 340.98 7.17 1,653.91 1,082,628 31.97 547,751 51.45 18.68 439
29 03-Jun 325.95 335.95 322.00 323.05 328.29 0.67 1,543.32 146,424 4.32 73,853 6.94 2.42 59
30 02-Jun 321.70 328.50 317.05 320.90 322.85 -0.05 1,533.05 89,190 2.63 41,673 3.91 1.35 33
31 30-May 323.50 324.70 313.45 321.05 318.37 0.03 1,533.76 112,036 3.31 59,840 5.62 1.91 48
32 29-May 321.50 326.70 318.00 320.95 322.39 0.08 1,533.29 111,481 3.29 59,474 5.59 1.92 48
33 28-May 315.55 325.45 310.70 320.70 318.57 -4.55 1,532.09 478,030 14.12 214,375 20.14 6.83 172
34 27-May 325.65 342.90 318.95 336.00 333.72 4.20 1,605.00 273,740 8.08 123,390 11.59 4.12 99
35 26-May 315.00 325.15 311.35 322.45 318.82 3.57 1,540.45 137,290 4.05 68,602 6.44 2.19 55
36 23-May 312.10 312.45 306.35 311.35 310.27 0.73 1,487.42 33,858 1.00 16,817 1.58 0.52 13
37 22-May 314.90 319.05 303.95 309.10 310.41 -1.90 1,476.68 94,853 2.80 49,572 4.66 1.54 40
38 21-May 312.85 319.90 310.80 315.10 315.53 0.82 1,505.34 78,691 2.32 38,696 3.63 1.22 31
39 20-May 320.40 323.40 311.60 312.55 316.20 -1.78 1,493.16 75,435 2.23 34,515 3.24 1.09 28
40 19-May 320.00 329.00 315.00 318.20 322.99 1.27 1,520.15 146,971 4.34 73,150 6.87 2.36 59
41 16-May 310.80 316.95 308.95 314.20 313.97 1.78 1,501.04 73,322 2.17 38,605 3.63 1.21 31
42 15-May 306.80 312.35 304.90 308.70 308.78 0.92 1,474.76 73,609 2.17 36,071 3.39 1.11 29
43 14-May 290.35 308.40 289.80 305.90 303.10 5.54 1,461.39 150,191 4.44 75,305 7.07 2.28 61
44 13-May 294.20 295.90 286.05 289.85 289.94 0.00 1,384.71 171,180 5.06 111,674 10.49 3.24 90
45 12-May 290.00 294.30 286.00 289.85 290.57 5.52 1,384.71 106,163 3.14 54,313 5.10 1.58 44
46 09-May 273.50 278.05 270.00 274.70 272.84 -1.52 1,312.33 74,812 2.21 39,809 3.74 1.09 32
47 08-May 286.90 289.70 277.00 278.95 283.84 -1.31 1,332.64 44,789 1.32 21,792 2.05 0.62 18
48 07-May 279.90 286.20 276.30 282.65 281.74 0.04 1,350.31 79,304 2.34 28,824 2.71 0.81 23
49 06-May 297.95 299.00 278.90 282.55 286.15 -4.40 1,349.84 83,748 2.47 55,619 5.22 1.59 45
50 05-May 293.10 301.70 289.30 295.55 295.73 0.84 1,411.94 68,031 2.01 30,346 2.85 0.90 24
51 02-May 291.50 298.75 289.05 293.10 293.09 0.19 1,400.24 34,730 1.03 10,645 1.00 0.31 9
52 30-Apr 300.45 300.45 290.40 292.55 294.33 -2.16 1,397.61 59,824 1.77 26,904 2.53 0.79 22
53 29-Apr 304.65 309.65 298.10 299.00 303.13 -0.40 1,428.00 80,029 2.36 37,311 3.50 1.13 30
54 28-Apr 300.95 304.85 295.95 300.20 299.96 0.84 1,434.16 75,761 2.24 27,831 2.61 0.83 22
55 25-Apr 324.45 325.80 296.25 297.70 303.10 -7.56 1,422.21 325,944 9.63 143,728 13.50 4.36 116
56 24-Apr 321.70 330.00 318.20 322.05 324.31 0.89 1,538.54 259,212 7.66 91,538 8.60 2.97 74
57 23-Apr 314.70 323.00 309.05 319.20 317.61 1.88 1,524.93 143,097 4.23 59,348 5.57 1.88 48
58 22-Apr 316.95 318.90 311.55 313.30 315.68 -0.16 1,496.74 74,376 2.20 38,668 3.63 1.22 31
59 21-Apr 306.80 314.90 305.60 313.80 311.22 1.59 1,499.13 83,182 2.46 41,030 3.85 1.28 33
60 17-Apr 306.35 316.00 306.25 308.90 312.33 -0.18 1,475.72 161,068 4.76 104,691 9.83 3.27 84
61 16-Apr 303.05 313.70 301.40 309.45 307.30 3.08 1,478.35 180,879 5.34 62,583 5.88 1.92 50
62 15-Apr 290.50 304.45 288.50 300.20 299.04 5.43 1,434.16 281,116 8.30 162,594 15.27 4.86 131
63 11-Apr 294.80 294.80 283.15 284.75 285.78 0.26 1,360.35 84,017 2.48 43,317 4.07 1.24 35
64 09-Apr 284.95 289.50 280.50 284.00 283.89 -0.33 1,356.00 75,703 2.24 33,913 3.19 0.96 27
65 08-Apr 293.00 298.00 283.80 284.95 286.65 0.02 1,361.30 159,061 4.70 99,789 9.37 2.86 80
66 07-Apr 293.00 299.00 283.30 284.90 288.29 -11.04 1,361.06 260,277 7.69 121,928 11.45 3.52 98
67 04-Apr 329.45 331.40 315.05 320.25 321.36 -3.41 1,529.94 79,054 2.33 35,126 3.30 1.13 28

Similar Stocks: RUSTOMJEE    RVHL    SURAJEST    UNITECH    MASON    SUPREME