Stockint.com

Loading a wholistic market research tool


Research

Stock History for: JTLIND, JTL INDUSTRIES LIMITED, INE391J01032, Listing: 12-Jun-2023

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 85.99 Mkt_Cap Category: Micro-Cap
Sector: Capital Goods Lot Size: 1 High52 Date: 11-Jul-2025 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 1; VWAP21: 50.73 Low52 Price: 40.25 Barrier: 48.96; Drift%: -0.41
Basic Industry: Iron & Steel Products Total Equity: 393,081,630 Low52 Date: 30-Mar-2026 SHP: 49.26 / 3.34 / 0.02 / 47.37
Q M W D
Trend Indicator
SiS14: 66
High/Low Price Quarter: 112.1 / 73.97 Month: 67.69 / 58.2 Week: 65.9 / 62.74 Day: 50.38 / 47.88 Sis67: 79
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 49.90 50.38 47.88 48.76 48.71 -1.61 1,916.67 3,281,859 10.93 1,181,879 6.94 5.76 63
2 06-Apr 50.00 51.49 47.70 49.56 49.07 -0.64 1,948.11 3,796,063 12.64 930,908 5.47 4.57 50
3 02-Apr 47.95 51.39 45.57 49.88 49.06 2.68 1,960.69 5,288,977 17.61 1,407,821 8.27 6.91 76
4 01-Apr 43.90 48.96 42.20 48.58 46.74 19.07 1,909.59 6,847,967 22.80 1,527,024 8.97 7.14 82
5 30-Mar 45.10 45.70 40.25 40.80 42.01 -11.11 1,603.77 6,151,162 20.48 3,058,306 17.96 12.85 164
6 27-Mar 49.01 50.19 45.58 45.90 47.31 -7.46 1,804.24 4,193,029 13.96 2,177,062 12.78 10.30 117
7 25-Mar 50.00 51.25 48.99 49.60 50.11 0.28 1,949.68 2,814,169 9.37 1,676,872 9.85 8.40 90
8 24-Mar 51.00 51.57 48.87 49.46 49.84 0.10 1,944.18 1,881,094 6.26 820,203 4.82 4.09 44
9 23-Mar 51.33 51.61 49.10 49.41 50.12 -5.18 1,942.22 2,294,871 7.64 1,262,772 7.42 6.33 68
10 20-Mar 50.80 55.49 50.80 52.11 53.32 3.62 2,048.35 2,819,663 9.39 760,545 4.47 4.06 41
11 19-Mar 51.67 52.00 50.03 50.29 50.89 -4.14 1,976.81 1,282,105 4.27 598,705 3.52 3.05 32
12 18-Mar 49.31 53.40 49.31 52.46 52.04 2.02 2,062.11 1,407,861 4.69 538,019 3.16 2.80 29
13 17-Mar 52.90 53.00 50.99 51.42 51.77 -1.61 2,021.23 1,297,254 4.32 665,378 3.91 3.44 36
14 16-Mar 51.80 52.92 51.51 52.26 51.99 -0.04 2,054.24 1,307,053 4.35 663,641 3.90 3.45 36
15 13-Mar 53.83 53.83 51.40 52.28 52.17 -3.63 2,055.03 1,674,042 5.57 737,989 4.33 3.85 40
16 12-Mar 54.00 54.94 52.76 54.25 53.96 -0.57 2,132.47 1,896,863 6.32 683,389 4.01 3.69 37
17 11-Mar 53.28 57.89 52.76 54.56 55.89 3.75 2,144.65 5,685,878 18.93 1,580,967 9.28 8.84 85
18 10-Mar 52.00 53.08 51.94 52.59 52.52 2.00 2,067.22 1,817,632 6.05 1,002,750 5.89 5.27 54
19 09-Mar 52.00 52.00 50.34 51.56 51.26 -3.59 2,026.73 1,652,612 5.50 758,715 4.46 3.89 41
20 06-Mar 54.00 54.25 52.75 53.48 53.46 0.26 2,102.20 1,660,954 5.53 694,363 4.08 3.71 37
21 05-Mar 53.59 54.25 52.26 53.34 53.12 -0.28 2,096.70 2,085,170 6.94 1,049,996 6.17 5.58 56
22 04-Mar 52.50 54.00 50.16 53.49 52.05 -4.17 2,102.59 5,990,700 19.95 1,889,937 11.10 9.84 101
23 02-Mar 59.01 61.00 54.20 55.82 56.76 -12.27 2,194.18 5,168,137 17.21 1,480,464 8.69 8.40 80
24 27-Feb 63.70 63.80 62.90 63.63 63.50 -0.11 2,501.18 702,432 2.34 429,616 2.52 2.73 23
25 26-Feb 64.05 64.45 63.01 63.70 63.78 -0.19 2,503.93 615,957 2.05 227,075 1.33 1.45 12
26 25-Feb 64.00 64.49 62.74 63.82 63.49 0.08 2,508.65 1,736,741 5.78 614,224 3.61 3.90 33
27 24-Feb 65.90 65.90 62.91 63.77 63.93 -1.65 2,506.68 1,056,229 3.52 500,821 2.94 3.20 27
28 23-Feb 65.00 65.89 63.58 64.84 64.59 -0.28 2,548.74 2,020,853 6.73 990,085 5.81 6.39 53
29 20-Feb 65.00 66.04 63.40 65.02 64.97 0.03 2,555.82 2,551,233 8.50 1,009,149 5.93 6.56 54
30 19-Feb 65.01 66.50 64.17 65.00 65.36 -0.15 2,555.00 1,644,182 5.48 640,191 3.76 4.18 34
31 18-Feb 65.99 65.99 64.50 65.10 65.20 -0.18 2,558.96 1,071,590 3.57 365,298 2.15 2.38 20
32 17-Feb 65.10 65.65 64.75 65.22 65.20 0.05 2,563.68 1,098,591 3.66 476,921 2.80 3.11 26
33 16-Feb 65.50 65.85 64.95 65.19 65.30 -0.88 2,562.50 1,184,825 3.95 441,817 2.59 2.89 24
34 13-Feb 65.11 67.00 64.47 65.77 65.71 0.63 2,585.30 2,166,039 7.21 634,491 3.73 4.17 34
35 12-Feb 66.50 66.50 65.00 65.36 65.65 -1.09 2,569.18 1,172,873 3.91 443,495 2.60 2.91 24
36 11-Feb 65.78 66.69 65.00 66.08 65.83 1.33 2,597.48 1,393,482 4.64 394,165 2.31 2.59 21
37 10-Feb 65.60 66.84 64.80 65.21 65.49 -0.55 2,563.29 2,032,283 6.77 688,789 4.04 4.51 37
38 09-Feb 67.60 68.89 64.52 65.57 67.10 -2.84 2,577.44 6,687,793 22.27 1,849,394 10.86 12.41 99
39 06-Feb 65.80 67.95 64.67 67.49 66.16 2.13 2,652.91 2,735,804 9.11 664,818 3.90 4.40 37
40 05-Feb 68.15 68.15 64.47 66.08 66.17 -3.04 2,597.48 5,542,043 18.46 1,748,462 10.27 11.57 98
41 04-Feb 75.00 76.00 68.02 68.15 71.74 -9.82 2,678.85 11,546,577 38.45 6,110,044 35.88 43.83 342
42 03-Feb 74.00 76.50 72.27 75.57 74.94 5.65 2,970.52 6,741,696 22.45 2,315,731 13.60 17.35 130
43 02-Feb 70.90 72.00 66.71 71.53 70.07 1.68 2,811.71 4,243,358 14.13 1,192,085 7.00 8.35 67
44 01-Feb 71.49 71.85 68.01 70.35 69.83 -1.50 2,765.33 2,139,590 7.12 596,856 3.50 4.17 33
45 30-Jan 71.84 72.00 67.57 71.42 70.33 -1.71 2,807.39 9,573,089 31.88 2,444,270 14.35 17.19 137
46 29-Jan 75.80 75.80 71.10 72.66 73.55 -1.85 2,856.13 3,994,764 13.30 923,319 5.42 6.79 52
47 28-Jan 75.05 76.34 73.10 74.03 74.75 -1.36 2,909.98 5,922,743 19.72 1,385,202 8.13 10.35 77
48 27-Jan 77.19 78.50 73.21 75.05 75.77 -1.20 2,950.08 8,711,705 29.01 1,746,093 10.25 13.23 98
49 23-Jan 77.04 80.50 72.71 75.96 77.39 -1.38 2,985.85 13,361,459 44.49 3,530,084 20.73 27.32 197
50 22-Jan 72.60 78.10 70.95 77.02 75.41 7.43 3,027.51 15,804,767 52.63 4,821,988 28.32 36.36 270
51 21-Jan 68.00 73.20 67.50 71.69 70.79 -1.78 2,818.00 9,362,956 31.18 1,429,493 8.39 10.12 80
52 20-Jan 75.54 76.50 69.51 72.99 73.70 -4.26 2,869.10 15,872,718 52.86 2,686,494 15.78 19.80 150
53 19-Jan 72.00 77.50 68.06 76.24 73.11 5.79 2,996.85 27,437,679 91.37 3,092,561 18.16 22.61 173
54 16-Jan 69.10 78.24 69.10 72.07 73.88 3.13 2,832.94 58,190,511 193.78 7,270,289 42.69 53.71 407
55 14-Jan 63.89 71.90 62.65 69.88 67.75 5.13 2,746.85 28,469,974 94.81 3,805,395 22.35 25.78 213
56 13-Jan 60.96 67.50 59.00 66.47 64.27 7.68 2,612.81 49,042,291 163.31 4,685,911 27.52 30.12 262
57 12-Jan 51.62 61.89 51.31 61.73 58.96 19.68 2,426.49 55,196,978 183.81 5,106,243 29.98 30.11 286
58 09-Jan 53.00 53.75 51.39 51.58 52.41 -1.77 2,027.52 1,036,363 3.45 406,181 2.39 2.13 23
59 08-Jan 57.60 57.60 52.11 52.51 53.87 -8.18 2,064.07 2,685,852 8.94 1,211,592 7.11 6.53 68
60 07-Jan 58.85 58.85 57.00 57.19 57.55 -2.07 2,248.03 663,871 2.21 377,908 2.22 2.17 21
61 06-Jan 59.01 59.55 58.00 58.40 58.48 -0.80 2,295.60 366,482 1.22 192,974 1.13 1.13 11
62 05-Jan 59.91 60.13 58.70 58.87 59.08 -1.59 2,314.07 373,506 1.24 185,452 1.09 1.10 10
63 02-Jan 59.08 59.90 59.01 59.82 59.43 1.32 2,351.41 487,684 1.62 269,097 1.58 1.60 15
64 01-Jan 59.60 60.00 58.86 59.04 59.22 -1.25 2,320.75 335,916 1.12 204,647 1.20 1.21 11
65 31-Dec 59.89 60.08 59.21 59.79 59.73 -0.03 2,350.24 474,305 1.58 271,682 1.60 1.62 15
66 30-Dec 58.50 59.95 58.46 59.81 59.33 1.65 2,351.02 650,367 2.17 377,684 2.22 2.24 21
67 29-Dec 59.52 59.79 58.67 58.84 59.15 -1.14 2,312.89 300,294 1.00 170,293 1.00 1.01 10

Similar Stocks: ELECTCAST    JTLIND    KSL    SBCL    SURYAROSNI    TIIL    VENUSPIPES    APLAPOLLO    AEROFLEX    BANSALWIRE    BEDMUTHA    BHARATWIRE    DPWIRES    ELECTHERM    GALLANTT    GANDHITUBE    GOODLUCK    HARIOMPIPE    HISARMETAL    HITECH    INCREDIBLE    JAYNECOIND    KAMDHENU    KRITIKA    MAHASTEEL    MANAKCOAT    MANAKSIA    MANINDS    MSPL    PRAKASHSTL    RAMASTEEL    RATNAVEER    SHAH    SHAHALLOYS    SMLT    STEELXIND    SURAJLTD    TEMBO    VSSL    VSTL    ZENITHSTL    GPIL    JINDALSAW    MAHSEAMLES    RATNAMANI    SHYAMMETL    USHAMART    WELCORP    DENEERS    JAYBEE    KALANA    KRISHCA    MAL    MWL    SURANI    SWASTIK    NMSTEEL    PSRAJ    DEEM    AEROENTER    SAMBHV    SCODATUBES    RHETAN   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com