Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MANAKSTEEL, Manaksia Steels Limited, INE824Q01011, Listing: 30-Mar-2015

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 77.78 Mkt_Cap Category: Others
Sector: Metals & Mining Lot Size: 1 High52 Date: 23-Dec-2025 Bumper: -; Drift%: -
Industry: Ferrous Metals Face Value: 1; VWAP21: Low52 Price: 44.25 Barrier: 50.5; Drift%: 7.58
Basic Industry: Iron & Steel Total Equity: 65,534,050 Low52 Date: 07-Apr-2025 SHP: 74.75 / 0.0 / 0.0 / 24.63
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 64.45 / 43.05 Month: 77.78 / 57.0 Week: 61.01 / 57.5 Day: 55.0 / 51.03 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 52.70 55.00 51.03 54.64 53.92 3.82 358.08 11,497 2.87 5,797 1.97 0.03 4
2 06-Apr 51.85 53.34 49.56 52.63 51.38 5.47 344.91 28,552 7.13 24,912 8.48 0.13 15
3 02-Apr 48.85 50.96 48.11 49.90 49.50 2.15 327.01 7,232 1.81 5,577 1.90 0.03 3
4 01-Apr 46.55 50.50 46.55 48.85 49.24 6.22 320.13 27,236 6.81 11,013 3.75 0.05 7
5 30-Mar 46.00 48.60 45.11 45.99 46.72 -4.74 301.39 30,476 7.62 17,597 5.99 0.08 11
6 27-Mar 50.71 50.71 47.13 48.28 48.75 -4.79 316.40 47,337 11.83 35,238 12.00 0.17 22
7 25-Mar 49.50 52.89 48.54 50.71 51.50 5.19 332.32 155,524 38.86 133,492 45.45 0.69 83
8 24-Mar 49.89 49.90 47.10 48.21 48.53 0.17 315.94 139,561 34.87 127,841 43.53 0.62 79
9 23-Mar 51.28 51.56 48.00 48.13 49.53 -8.03 315.42 34,532 8.63 24,226 8.25 0.12 15
10 20-Mar 52.70 53.94 51.55 52.33 52.49 0.89 342.94 18,225 4.55 16,411 5.59 0.09 10
11 19-Mar 54.55 54.55 51.55 51.87 52.75 -3.12 339.93 9,753 2.44 8,269 2.82 0.04 5
12 18-Mar 54.00 55.95 52.25 53.54 53.99 0.36 350.87 9,197 2.30 8,031 2.73 0.04 5
13 17-Mar 53.89 54.00 52.05 53.35 52.95 1.50 349.62 11,526 2.88 8,792 2.99 0.05 5
14 16-Mar 54.55 55.85 51.90 52.56 52.67 -3.65 344.45 14,532 3.63 10,908 3.71 0.06 7
15 13-Mar 54.01 56.97 54.01 54.55 54.66 -0.91 357.49 4,001 1.00 2,936 1.00 0.02 2
16 12-Mar 55.01 56.36 54.00 55.05 54.88 -0.92 360.76 5,199 1.30 3,941 1.34 0.02 2
17 11-Mar 56.82 57.82 55.00 55.56 56.31 -1.72 364.11 11,335 2.83 8,872 3.02 0.05 5
18 10-Mar 53.13 57.84 53.13 56.53 56.18 2.95 370.46 12,395 3.10 7,666 2.61 0.04 5
19 09-Mar 57.10 57.10 53.51 54.91 54.57 -3.60 359.85 12,950 3.24 8,423 2.87 0.05 5
20 06-Mar 56.97 57.19 56.16 56.96 56.68 1.21 373.28 4,920 1.23 3,616 1.23 0.02 2
21 05-Mar 56.20 57.85 55.50 56.28 56.30 -1.00 368.83 11,356 2.84 6,388 2.18 0.04 4
22 04-Mar 56.00 58.00 53.11 56.85 55.22 2.43 372.56 37,949 9.48 18,924 6.44 0.10 12
23 02-Mar 55.26 57.77 55.25 55.50 56.35 -4.18 363.71 29,185 7.29 17,103 5.82 0.10 11
24 27-Feb 59.55 59.78 57.50 57.92 58.40 -0.63 379.57 35,612 8.90 26,785 9.12 0.16 17
25 26-Feb 60.85 60.85 58.00 58.29 59.24 -3.40 382.00 24,366 6.09 17,692 6.02 0.10 11
26 25-Feb 59.05 61.00 59.05 60.34 59.99 1.86 395.43 11,463 2.86 7,710 2.63 0.05 5
27 24-Feb 59.60 59.60 58.51 59.24 59.14 1.33 388.22 9,987 2.50 7,048 2.40 0.04 4
28 23-Feb 61.01 61.01 58.00 58.46 58.91 -2.47 383.11 15,270 3.82 9,276 3.16 0.05 6
29 20-Feb 59.70 61.50 59.00 59.94 60.43 0.25 392.81 20,863 5.21 13,646 4.65 0.08 8
30 19-Feb 64.50 64.50 58.00 59.79 60.60 -2.61 391.83 27,206 6.80 17,755 6.05 0.11 11
31 18-Feb 60.30 62.45 60.22 61.39 60.98 0.84 402.31 29,249 7.31 16,690 5.68 0.10 10
32 17-Feb 61.88 62.46 60.50 60.88 61.07 0.51 398.97 10,056 2.51 6,551 2.23 0.04 4
33 16-Feb 61.51 62.40 59.88 60.57 60.47 -1.21 396.94 15,760 3.94 11,330 3.86 0.07 7
34 13-Feb 62.41 62.41 60.90 61.31 61.48 -1.40 401.79 30,168 7.54 18,300 6.23 0.11 11
35 12-Feb 66.30 66.30 61.56 62.18 63.37 -4.50 407.49 52,364 13.08 31,475 10.72 0.20 20
36 11-Feb 67.90 67.90 64.13 65.11 65.67 -2.31 426.69 39,073 9.76 21,823 7.43 0.14 14
37 10-Feb 66.50 67.70 63.26 66.65 65.93 1.23 436.78 77,707 19.42 44,410 15.12 0.29 28
38 09-Feb 64.80 66.80 63.55 65.84 65.28 5.87 431.48 66,013 16.50 38,811 13.21 0.25 24
39 06-Feb 61.25 62.99 60.52 62.19 61.79 2.03 407.56 35,291 8.82 24,887 8.47 0.15 15
40 05-Feb 61.72 62.49 60.51 60.95 61.49 -1.55 399.43 21,953 5.49 11,873 4.04 0.07 7
41 04-Feb 60.70 62.85 60.45 61.91 61.68 0.23 405.72 33,817 8.45 18,123 6.17 0.11 11
42 03-Feb 65.12 66.00 61.26 61.77 62.91 -3.67 404.80 53,549 13.38 29,771 10.14 0.19 18
43 02-Feb 63.48 64.39 62.39 64.12 64.05 4.55 420.20 74,173 18.53 42,937 14.62 0.28 27
44 01-Feb 61.33 61.33 61.33 61.33 61.33 5.00 401.92 54,441 13.60 43,522 14.82 0.27 27
45 30-Jan 59.40 59.85 57.40 58.41 58.71 -1.75 382.78 23,525 5.88 17,000 5.79 0.10 11
46 29-Jan 60.91 61.65 58.84 59.45 59.84 -2.40 389.60 25,606 6.40 17,022 5.80 0.10 11
47 28-Jan 61.90 62.03 60.80 60.91 61.06 1.10 399.17 11,733 2.93 7,437 2.53 0.05 5
48 27-Jan 58.71 61.49 56.27 60.25 58.89 2.61 394.84 10,615 2.65 5,624 1.91 0.03 3
49 23-Jan 60.50 62.00 58.16 58.72 59.84 -2.91 384.82 14,273 3.57 9,841 3.35 0.06 6
50 22-Jan 58.62 61.00 58.53 60.48 59.63 3.74 396.35 19,815 4.95 9,435 3.21 0.06 6
51 21-Jan 56.11 59.97 56.11 58.30 58.64 0.15 382.06 24,255 6.06 15,159 5.16 0.09 9
52 20-Jan 59.64 61.21 57.60 58.21 59.14 -3.64 381.47 18,891 4.72 13,174 4.49 0.08 8
53 19-Jan 62.00 62.59 60.00 60.41 61.54 -3.61 395.89 52,924 13.22 27,873 9.49 0.17 17
54 16-Jan 64.95 65.06 62.11 62.67 63.30 -1.23 410.70 22,389 5.59 12,388 4.22 0.08 8
55 14-Jan 62.48 64.49 61.93 63.45 63.11 2.49 415.81 40,123 10.03 16,520 5.62 0.10 10
56 13-Jan 61.93 62.95 61.05 61.91 62.27 0.29 405.72 19,441 4.86 11,713 3.99 0.07 7
57 12-Jan 62.66 64.83 59.60 61.73 61.92 -1.48 404.54 49,245 12.31 19,774 6.73 0.12 12
58 09-Jan 65.70 65.70 62.42 62.66 63.01 -4.63 410.64 51,421 12.85 25,730 8.76 0.16 16
59 08-Jan 68.99 70.08 65.70 65.70 67.59 -4.99 430.56 52,768 13.19 35,920 12.23 0.24 22
60 07-Jan 69.00 70.99 66.21 69.15 68.81 -0.14 453.17 64,843 16.20 27,293 9.29 0.19 17
61 06-Jan 71.90 71.90 68.03 69.25 70.12 -1.44 453.82 33,609 8.40 17,755 6.05 0.12 11
62 05-Jan 70.40 72.28 68.50 70.26 70.65 2.06 460.44 59,971 14.99 39,357 13.40 0.28 24
63 02-Jan 72.03 74.80 68.84 68.84 72.33 -5.00 451.14 79,097 19.76 56,599 19.27 0.41 35
64 01-Jan 70.05 72.98 68.29 72.46 70.69 3.47 474.86 48,702 12.17 31,267 10.65 0.22 19
65 31-Dec 66.05 70.98 66.05 70.03 69.83 3.59 458.93 34,519 8.63 20,607 7.02 0.14 13
66 30-Dec 70.35 70.35 66.96 67.60 68.10 -4.09 443.01 62,160 15.53 38,696 13.18 0.26 24
67 29-Dec 74.07 75.85 70.37 70.48 73.13 -4.85 461.88 56,313 14.07 36,819 12.54 0.27 23

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