Stockint.com

Loading a wholistic market research tool


Research

Stock History for: JAIBALAJI, Jai Balaji Industries Limited, INE091G01018, Listing: 09-Dec-2003

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 210.79 Mkt_Cap Category: Micro-Cap
Sector: Metals & Mining Lot Size: 1 High52 Date: 11-Nov-2024 Bumper: -; Drift%: -
Industry: Ferrous Metals Face Value: 2; VWAP21: 93.56 Low52 Price: 86.41 Barrier: 95.5; Drift%: -9.13
Basic Industry: Iron & Steel Total Equity: 912,256,930 Low52 Date: 11-Nov-2025 SHP: 64.84 / 3.48 / 0.12 / 31.56
Q M W D
Trend Indicator
SiS14: 11
High/Low Price Quarter: 925.0 / 123.7 Month: 108.0 / 93.05 Week: 96.89 / 93.42 Day: 89.7 / 86.94 Sis67: 18
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 89.23 89.70 86.94 87.51 88.35 -1.44 7,983.16 366,745 1.57 180,772 1.67 1.60 6
2 11-Nov 88.00 89.75 86.41 88.79 87.85 1.38 8,099.93 348,558 1.49 165,558 1.53 1.45 6
3 10-Nov 89.49 89.65 87.20 87.58 88.07 -1.44 7,989.55 285,803 1.22 169,989 1.57 1.50 6
4 07-Nov 88.00 89.65 86.71 88.86 88.05 0.42 8,106.32 473,390 2.02 225,300 2.09 1.98 8
5 06-Nov 93.30 93.41 87.42 88.49 89.78 -4.68 8,072.56 1,148,769 4.91 695,902 6.44 6.25 24
6 04-Nov 94.79 95.50 92.50 92.83 93.43 -1.94 8,468.48 505,726 2.16 332,418 3.08 3.11 12
7 03-Nov 94.02 96.71 94.02 94.67 94.95 0.18 8,636.34 412,520 1.76 184,315 1.71 1.75 6
8 31-Oct 95.23 95.75 93.50 94.50 94.23 -0.37 8,620.83 467,954 2.00 314,550 2.91 2.96 11
9 30-Oct 96.05 96.51 94.70 94.85 95.34 -1.65 8,652.76 312,338 1.33 186,237 1.72 1.78 6
10 29-Oct 94.04 96.89 94.04 96.44 96.04 2.67 8,797.81 731,090 3.12 351,981 3.26 3.38 12
11 28-Oct 95.00 95.89 93.42 93.93 94.29 -1.15 8,568.83 752,462 3.21 476,564 4.41 4.49 17
12 27-Oct 96.41 96.41 94.05 95.02 95.26 -1.13 8,668.27 486,324 2.08 213,042 1.97 2.03 7
13 24-Oct 96.85 98.00 95.10 96.11 96.34 -0.40 8,767.70 762,159 3.26 258,337 2.39 2.49 9
14 23-Oct 96.03 98.20 95.60 96.50 96.33 0.79 8,803.28 1,016,145 4.34 583,444 5.40 5.62 20
15 21-Oct 95.95 96.18 94.70 95.74 95.74 1.07 8,733.95 252,509 1.08 169,895 1.57 1.63 6
16 20-Oct 94.56 95.02 93.10 94.73 94.20 1.12 8,641.81 398,167 1.70 162,492 1.50 1.53 6
17 17-Oct 96.10 96.52 93.50 93.68 94.24 -2.03 8,546.02 891,482 3.81 585,625 5.42 5.52 20
18 16-Oct 96.64 96.71 95.12 95.62 95.77 -0.54 8,723.00 308,001 1.32 132,587 1.23 1.27 5
19 15-Oct 94.38 97.59 94.06 96.14 96.15 2.30 8,770.44 858,419 3.67 376,162 3.48 3.62 13
20 14-Oct 96.02 96.60 92.15 93.98 94.21 -2.09 8,573.39 994,797 4.25 472,044 4.37 4.45 16
21 13-Oct 96.80 97.46 94.97 95.99 96.07 -2.13 8,756.75 773,994 3.31 357,277 3.31 3.43 12
22 10-Oct 98.08 99.04 97.10 98.08 98.16 0.03 8,947.42 573,902 2.45 259,492 2.40 2.55 9
23 09-Oct 97.05 98.62 97.00 98.05 97.70 0.22 8,944.68 473,493 2.02 245,462 2.27 2.40 9
24 08-Oct 98.79 98.79 97.03 97.83 97.91 -1.12 8,924.61 611,689 2.61 366,295 3.39 3.59 13
25 07-Oct 98.76 99.41 97.90 98.94 98.70 0.18 9,025.87 577,167 2.46 289,053 2.68 2.85 10
26 06-Oct 100.68 100.68 98.25 98.76 99.32 -1.58 9,009.45 482,335 2.06 206,993 1.92 2.06 7
27 03-Oct 98.99 102.00 98.12 100.35 100.50 1.96 9,154.50 1,192,688 5.09 504,619 4.67 5.07 18
28 01-Oct 94.84 99.25 94.09 98.42 96.92 4.29 8,978.43 1,181,595 5.05 479,225 4.44 4.64 17
29 30-Sep 96.30 96.58 94.10 94.37 94.83 -2.17 8,608.97 819,501 3.50 346,203 3.21 3.28 12
30 29-Sep 96.28 98.16 95.10 96.46 96.61 1.30 8,799.63 1,049,769 4.48 352,666 3.27 3.41 12
31 26-Sep 96.50 97.38 93.05 95.22 94.34 -1.47 8,686.51 2,169,997 9.27 1,028,158 9.52 9.70 36
32 25-Sep 97.25 98.41 95.90 96.64 97.10 -0.44 8,816.05 868,808 3.71 389,158 3.60 3.78 14
33 24-Sep 100.00 100.10 96.50 97.07 97.93 -2.69 8,855.28 1,567,968 6.70 668,697 6.19 6.55 23
34 23-Sep 100.40 100.90 96.61 99.75 99.20 -0.17 9,099.76 2,532,361 10.82 1,041,279 9.64 10.33 36
35 22-Sep 101.00 102.89 99.73 99.92 101.19 -1.11 9,115.27 1,692,667 7.23 878,280 8.13 8.89 31
36 19-Sep 102.29 102.29 99.75 101.04 100.70 -0.02 9,217.44 2,667,368 11.39 1,410,421 13.06 14.20 49
37 18-Sep 103.74 104.98 100.51 101.06 102.08 -2.09 9,219.27 2,463,575 10.52 1,460,222 13.52 14.91 51
38 17-Sep 103.49 107.00 101.67 103.22 104.45 1.39 9,416.32 5,055,617 21.59 2,820,231 26.12 29.46 98
39 16-Sep 105.12 107.00 101.39 101.80 103.82 -2.39 9,286.78 3,101,726 13.25 1,538,712 14.25 15.97 54
40 15-Sep 100.06 108.00 100.06 104.29 105.85 3.79 9,513.93 6,099,946 26.05 3,050,256 28.25 32.29 106
41 12-Sep 100.99 101.28 99.66 100.48 100.59 0.54 9,166.36 1,289,507 5.51 775,353 7.18 7.80 27
42 11-Sep 100.20 101.62 99.66 99.94 100.26 -0.10 9,117.10 1,064,985 4.55 725,887 6.72 7.28 25
43 10-Sep 100.80 101.97 99.81 100.04 100.79 -0.13 9,126.22 892,189 3.81 553,820 5.13 5.58 19
44 09-Sep 101.62 102.47 99.90 100.17 100.94 -1.00 9,138.08 1,643,818 7.02 1,082,930 10.03 10.93 38
45 08-Sep 102.49 103.30 100.50 101.18 101.81 -0.80 9,230.22 454,244 1.94 279,074 2.58 2.84 10
46 05-Sep 101.20 105.98 101.00 102.00 103.17 0.87 9,305.00 804,960 3.44 378,944 3.51 3.91 13
47 04-Sep 104.70 105.00 100.75 101.12 102.46 -2.47 9,224.74 587,663 2.51 356,917 3.31 3.66 12
48 03-Sep 102.00 105.00 102.00 103.68 103.90 1.70 9,458.28 1,145,200 4.89 595,965 5.52 6.19 21
49 02-Sep 102.40 104.00 101.70 101.95 103.05 -0.24 9,300.46 839,203 3.58 480,399 4.45 4.95 17
50 01-Sep 103.20 103.99 101.02 102.20 101.91 -1.03 9,323.27 519,699 2.22 225,506 2.09 2.30 8
51 29-Aug 100.55 104.00 99.75 103.26 102.37 2.97 9,419.97 991,955 4.24 474,763 4.40 4.86 17
52 28-Aug 102.00 102.00 100.00 100.28 100.74 -0.74 9,148.11 440,753 1.88 221,239 2.05 2.23 8
53 26-Aug 102.50 102.74 100.50 101.03 101.53 -1.48 9,216.53 603,231 2.58 361,101 3.34 3.67 13
54 25-Aug 102.80 104.00 100.77 102.55 102.36 0.02 9,355.19 608,341 2.60 295,588 2.74 3.03 10
55 22-Aug 105.10 105.10 101.90 102.53 103.22 -2.53 9,353.37 766,213 3.27 477,238 4.42 4.93 17
56 21-Aug 104.71 106.00 104.20 105.19 105.06 0.56 9,596.03 467,736 2.00 220,042 2.04 2.31 8
57 20-Aug 104.36 105.99 102.55 104.60 104.50 0.63 9,542.21 631,724 2.70 331,991 3.07 3.47 12
58 19-Aug 100.50 109.72 100.50 103.94 105.46 2.16 9,482.00 2,003,745 8.56 812,965 7.53 8.57 28
59 18-Aug 102.10 104.50 101.32 101.74 102.76 0.35 9,281.30 941,103 4.02 562,228 5.21 5.78 20
60 14-Aug 109.49 109.49 100.26 101.39 103.34 -2.20 9,249.37 954,404 4.08 507,481 4.70 5.24 18
61 13-Aug 104.40 105.44 103.28 103.67 104.18 -0.47 9,457.37 234,146 1.00 107,980 1.00 1.12 4
62 12-Aug 105.00 106.66 103.39 104.16 104.63 -0.90 9,502.07 411,397 1.76 232,233 2.15 2.43 8
63 11-Aug 106.84 107.58 103.59 105.11 105.15 -3.33 9,588.73 876,340 3.74 427,872 3.96 4.50 15
64 08-Aug 112.25 116.95 107.55 108.73 110.72 -2.50 9,918.97 570,915 2.44 194,317 1.80 2.15 7
65 07-Aug 106.66 114.28 104.98 111.52 107.79 3.52 10,173.49 1,068,828 4.56 623,519 5.77 6.72 22
66 06-Aug 109.10 110.19 106.45 107.73 107.99 -1.12 9,827.74 340,066 1.45 150,571 1.39 1.63 5
67 05-Aug 111.22 111.92 108.48 108.95 109.66 -2.04 9,939.04 272,906 1.17 132,404 1.23 1.45 5

Similar Stocks: JINDALSTEL    JSWSTEEL    TATASTEEL    JAIBALAJI    SARDAEN    SUNFLAG    JSL    SAIL    MANAKSTEEL    MUKANDLTD    PRAKASH    TARACHAND    NSLNISP    ANKITMETAL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com