Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: ABHAPOWER, Abha Power and Steel Limited, INE0UYG01015, Listing: 04-Dec-2024

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 81.9 Mkt_Cap Category: SME
Sector: Capital Goods Lot Size: 1,600 High52 Date: Bumper: 29.3; Drift%: 12.93
Industry: Industrial Products Face Value: 10 Low52 Price: 50.15 Barrier: -; Drift%: -
Basic Industry: Castings & Forgings Total Equity: 18,587,830 Low52 Date: SHP: 72.35 / 0.15 / 0.0 / 27.49
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 53.65 / 26.45 Month: 32.0 / 26.45 Week: 31.95 / 28.25 Day: 33.65 / 33.5 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 33.50 33.65 33.50 33.65 33.62 4.99 62.55 16,000 9.99 16,000 9.99 0.05 0.31
2 20-May 29.30 32.05 29.30 32.05 31.76 4.91 59.57 44,800 27.98 43,200 26.98 0.14 0.85
3 19-May 31.95 31.95 30.45 30.55 31.05 -4.38 56.79 20,800 12.99 20,800 12.99 0.06 0.40
4 16-May 31.45 31.95 31.45 31.95 31.90 4.93 59.39 35,200 21.99 33,600 20.99 0.11 0.65
5 15-May 30.45 30.45 29.85 30.45 30.35 5.00 56.60 28,800 17.99 28,800 17.99 0.09 0.56
6 14-May 30.50 30.50 29.00 29.00 30.13 -4.45 53.00 6,400 4.00 6,400 4.00 0.02 0.12
7 13-May 29.45 30.35 28.25 30.35 29.60 3.06 56.41 6,400 4.00 6,400 4.00 0.02 0.12
8 12-May 29.50 29.50 29.45 29.45 29.47 4.80 54.74 17,600 10.99 17,600 10.99 0.05 0.34
9 08-May 28.10 28.10 28.10 28.10 28.10 -0.53 52.23 1,600 1.00 1,600 1.00 0.00 0.03
10 07-May 28.25 28.25 28.25 28.25 28.25 -1.74 52.51 3,200 2.00 3,200 2.00 0.01 0.06
11 06-May 28.65 28.75 28.65 28.75 28.70 -0.35 53.44 3,200 2.00 3,200 2.00 0.01 0.06
12 05-May 28.85 28.85 28.85 28.85 28.85 1.94 53.63 8,000 5.00 8,000 5.00 0.02 0.16
13 02-May 28.35 28.35 28.30 28.30 28.31 -1.91 52.60 8,000 5.00 8,000 5.00 0.02 0.16
14 30-Apr 28.85 28.85 28.80 28.85 28.82 -1.70 53.63 8,000 5.00 6,400 4.00 0.02 0.12
15 29-Apr 29.40 29.40 29.35 29.35 29.36 -2.00 54.56 8,000 5.00 6,400 4.00 0.02 0.12
16 28-Apr 30.00 30.00 29.95 29.95 29.98 -1.96 55.67 9,600 6.00 9,600 6.00 0.03 0.19
17 25-Apr 30.50 30.55 30.50 30.55 30.51 -1.77 56.79 14,400 8.99 14,400 8.99 0.04 0.28
18 24-Apr 30.70 31.10 30.70 31.10 30.90 1.97 57.81 3,200 2.00 3,200 2.00 0.01 0.06
19 23-Apr 30.50 30.50 30.50 30.50 30.50 -1.93 56.69 4,800 3.00 3,200 2.00 0.01 0.06
20 22-Apr 31.15 31.15 30.05 31.10 30.81 1.80 57.81 11,200 7.00 9,600 6.00 0.03 0.19
21 21-Apr 31.00 31.00 30.55 30.55 30.64 -1.93 56.79 30,400 18.99 28,800 17.99 0.09 0.56
22 17-Apr 31.50 31.50 31.10 31.15 31.31 -1.11 57.90 9,600 6.00 9,600 6.00 0.03 0.19
23 15-Apr 31.50 31.50 31.50 31.50 31.50 -1.56 58.55 1,600 1.00 1,600 1.00 0.01 0.03
24 11-Apr 30.80 32.00 30.80 32.00 31.45 1.91 59.00 20,800 12.99 17,600 10.99 0.06 0.34
25 09-Apr 31.40 31.40 31.40 31.40 31.40 -1.88 58.37 8,000 5.00 8,000 5.00 0.03 0.16
26 08-Apr 30.90 32.10 30.90 32.00 31.37 1.59 59.00 14,400 8.99 14,400 8.99 0.05 0.28
27 07-Apr 32.45 32.45 31.50 31.50 31.69 -4.98 58.55 8,000 5.00 6,400 4.00 0.02 0.12
28 04-Apr 33.20 33.20 32.00 33.15 32.99 4.74 61.62 30,400 18.99 30,400 18.99 0.10 0.59
29 03-Apr 31.50 31.65 31.50 31.65 31.63 4.98 58.83 11,200 7.00 11,200 7.00 0.04 0.22
30 02-Apr 29.85 30.15 29.00 30.15 29.83 4.87 56.04 24,000 14.99 24,000 14.99 0.07 0.47
31 01-Apr 28.50 29.10 28.50 28.75 28.86 1.41 53.44 6,400 4.00 6,400 4.00 0.02 0.12
32 28-Mar 27.00 28.35 26.50 28.35 28.01 5.00 52.70 123,200 76.95 112,000 69.96 0.31 2.18
33 27-Mar 27.80 28.00 26.45 27.00 27.02 -2.88 50.00 97,600 60.96 89,600 55.97 0.24 1.74
34 26-Mar 28.40 28.90 27.80 27.80 28.27 -2.97 51.67 64,000 39.98 60,800 37.98 0.17 1.18
35 25-Mar 29.20 29.25 28.55 28.65 28.87 -1.04 53.25 52,800 32.98 48,000 29.98 0.14 0.93
36 24-Mar 28.95 29.60 28.95 28.95 29.16 0.17 53.81 54,400 33.98 52,800 32.98 0.15 1.03
37 21-Mar 28.55 29.25 28.40 28.90 28.90 0.87 53.72 40,000 24.98 36,800 22.99 0.11 0.72
38 20-Mar 29.20 29.20 28.20 28.65 28.82 0.70 53.25 46,400 28.98 41,600 25.98 0.12 0.81
39 19-Mar 28.45 29.00 28.25 28.45 28.48 0.00 52.88 30,400 18.99 28,800 17.99 0.08 0.56
40 18-Mar 27.75 29.45 27.75 28.45 28.64 -1.73 52.88 35,200 21.99 27,200 16.99 0.08 0.53
41 17-Mar 28.80 28.95 27.70 28.95 28.31 -0.34 53.81 60,800 37.98 60,800 37.98 0.17 1.18
42 13-Mar 28.25 29.80 28.20 29.05 28.70 -1.19 54.00 49,600 30.98 49,600 30.98 0.14 0.97
43 12-Mar 30.00 30.00 28.50 29.40 29.05 -1.34 54.65 25,600 15.99 20,800 12.99 0.06 0.40
44 11-Mar 29.25 30.50 29.25 29.80 29.68 -2.61 55.39 17,600 10.99 16,000 9.99 0.05 0.31
45 10-Mar 32.00 32.00 30.45 30.60 30.83 -3.47 56.88 46,400 28.98 40,000 24.98 0.12 0.78
46 07-Mar 32.00 32.00 30.90 31.70 31.48 0.96 58.92 36,800 22.99 30,400 18.99 0.10 0.59
47 06-Mar 31.80 31.95 31.00 31.40 31.50 1.29 58.37 35,200 21.99 35,200 21.99 0.11 0.68
48 05-Mar 32.00 32.00 30.65 31.00 31.17 -2.97 57.00 27,200 16.99 24,000 14.99 0.07 0.47
49 04-Mar 30.55 32.00 29.00 31.95 30.68 4.75 59.39 81,600 50.97 73,600 45.97 0.23 1.43
50 03-Mar 30.60 30.60 30.50 30.50 30.55 -4.98 56.69 19,200 11.99 16,000 9.99 0.05 0.31
51 28-Feb 32.15 33.30 32.10 32.10 32.23 -4.89 59.67 27,200 16.99 20,800 12.99 0.07 0.40
52 27-Feb 34.70 34.70 33.60 33.75 34.20 -4.26 62.73 38,400 23.99 38,400 23.99 0.13 0.75
53 25-Feb 36.05 36.05 35.25 35.25 35.65 -0.70 65.52 19,200 11.99 17,600 10.99 0.06 0.34
54 24-Feb 35.00 35.85 35.00 35.50 35.26 -1.25 65.99 17,600 10.99 16,000 9.99 0.06 0.31
55 21-Feb 35.65 36.10 35.65 35.95 35.92 -1.51 66.82 14,400 8.99 14,400 8.99 0.05 0.28
56 20-Feb 36.80 37.00 36.00 36.50 36.65 0.83 67.85 22,400 13.99 20,800 12.99 0.08 0.40
57 19-Feb 35.70 37.00 34.95 36.20 35.71 -1.50 67.29 46,400 28.98 40,000 24.98 0.14 0.78
58 18-Feb 38.00 38.00 36.50 36.75 36.85 -3.92 68.31 25,600 15.99 25,600 15.99 0.09 0.50
59 17-Feb 38.00 38.25 38.00 38.25 38.18 0.66 71.10 24,000 14.99 24,000 14.99 0.09 0.47
60 14-Feb 39.00 39.00 37.25 38.00 38.07 -2.81 70.00 20,800 12.99 19,200 11.99 0.07 0.37
61 13-Feb 40.35 40.35 39.00 39.10 39.23 0.13 72.68 14,400 8.99 12,800 8.00 0.05 0.25
62 12-Feb 38.45 39.75 38.45 39.05 39.03 0.13 72.59 28,800 17.99 27,200 16.99 0.11 0.53
63 11-Feb 40.00 40.00 38.65 39.00 39.37 -4.06 72.00 60,800 37.98 56,000 34.98 0.22 1.09
64 10-Feb 40.10 40.85 39.25 40.65 40.13 1.62 75.56 20,800 12.99 19,200 11.99 0.08 0.37
65 07-Feb 40.45 41.45 39.85 40.00 40.31 -1.23 74.00 14,400 8.99 12,800 8.00 0.05 0.25
66 06-Feb 40.20 40.50 40.20 40.50 40.36 0.12 75.28 12,800 8.00 12,800 8.00 0.05 0.25
67 05-Feb 39.60 41.35 39.60 40.45 40.66 1.12 75.19 30,400 18.99 27,200 16.99 0.11 0.53

Similar Stocks: HAPPYFORGE    AIAENG    BALUFORGE    GANGAFORGE    HILTON    KALYANIFRG    NELCAST    SGIL    STEELCAS    TIRUPATIFL    ABHAPOWER    SCML   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com