Stockint.com

Loading a wholistic market research tool


Research
Social

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: 77.14 Mkt_Cap Category: Others
Sector: Metals & Mining Lot Size: 1 High52 Date: 15-Oct-2024 Bumper: 64.5; Drift%: -3.1
Industry: Ferrous Metals Face Value: 1 Low52 Price: 43.05 Barrier: -; Drift%: -
Basic Industry: Iron & Steel Total Equity: 65,534,050 Low52 Date: 27-Mar-2025 SHP: 74.75 / 0.0 / 0.0 / 24.62
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 64.45 / 43.05 Month: 56.32 / 43.05 Week: 64.7 / 59.01 Day: 63.99 / 62.0 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 63.99 63.99 62.00 62.56 62.58 -1.85 409.98 10,041 1.36 0 0.00 0.00 0.06
2 20-May 64.42 64.48 61.70 63.74 63.75 -1.06 417.71 10,376 1.40 0 0.00 0.00 0.06
3 19-May 64.00 65.00 63.51 64.42 64.40 2.29 422.17 26,591 3.60 0 0.00 0.00 0.16
4 16-May 59.99 62.98 59.01 62.98 62.44 4.98 412.73 75,815 10.26 0 0.00 0.00 0.47
5 15-May 60.79 61.78 59.60 59.99 60.55 -1.45 393.14 21,667 2.93 0 0.00 0.00 0.13
6 14-May 64.70 64.70 59.10 60.87 61.07 -1.49 398.91 43,798 5.93 0 0.00 0.00 0.27
7 13-May 62.49 62.99 60.93 61.79 62.02 2.83 404.93 17,504 2.37 0 0.00 0.00 0.11
8 12-May 59.90 60.09 59.70 60.09 60.03 5.00 393.79 7,387 1.00 0 0.00 0.00 0.05
9 09-May 58.99 58.99 56.52 57.23 57.18 -3.82 375.05 15,892 2.15 0 0.00 0.00 0.10
10 08-May 58.98 61.92 57.00 59.50 60.61 0.88 389.93 23,605 3.20 0 0.00 0.00 0.15
11 07-May 61.01 61.01 58.98 58.98 59.13 -5.01 386.52 22,231 3.01 0 0.00 0.00 0.14
12 06-May 65.99 66.32 61.76 62.09 62.69 -4.51 406.90 19,824 2.68 0 0.00 0.00 0.12
13 05-May 64.50 66.89 64.50 65.02 65.57 0.43 426.10 10,638 1.44 0 0.00 0.00 0.07
14 02-May 64.51 67.49 64.50 64.74 65.23 -4.63 424.27 11,946 1.62 0 0.00 0.00 0.07
15 30-Apr 68.45 70.00 66.80 67.88 67.97 -0.37 444.85 87,421 11.83 56,463 56,463.00 0.38 0.35
16 29-Apr 70.00 71.97 67.10 68.13 69.91 -3.10 446.48 106,959 14.48 40,674 40,674.00 0.28 0.25
17 28-Apr 73.31 73.99 69.11 70.31 71.57 -4.11 460.77 204,603 27.69 76,881 76,881.00 0.55 0.48
18 25-Apr 63.50 75.68 62.75 73.32 71.97 14.98 480.50 1,020,692 138.16 481,423 481,423.00 3.46 2.98
19 24-Apr 68.51 68.88 63.60 63.77 65.21 -6.28 417.91 261,588 35.41 120,493 120,493.00 0.79 0.75
20 23-Apr 64.70 72.21 61.10 68.04 69.88 13.06 445.89 3,709,939 502.16 1,215,869 1,215,869.00 8.50 7.54
21 22-Apr 52.48 60.18 52.04 60.18 59.58 20.00 394.38 1,810,616 245.08 769,569 769,569.00 4.59 4.77
22 21-Apr 50.25 51.39 48.50 50.15 49.54 -1.32 328.65 125,900 17.04 62,977 62,977.00 0.31 0.39
23 17-Apr 51.90 51.95 50.05 50.82 51.03 -0.20 333.04 18,680 2.53 7,030 7,030.00 0.04 0.04
24 16-Apr 48.86 52.52 48.86 50.92 50.73 4.22 333.70 85,292 11.54 21,334 21,334.00 0.11 0.13
25 15-Apr 51.50 51.50 48.70 48.86 49.58 -2.34 320.20 44,330 6.00 26,313 26,313.00 0.13 0.16
26 11-Apr 46.01 51.40 46.01 50.03 49.25 11.33 327.87 108,258 14.65 66,659 66,659.00 0.33 0.41
27 09-Apr 45.74 46.19 44.71 44.94 45.35 -1.75 294.51 30,585 4.14 15,957 15,957.00 0.07 0.10
28 08-Apr 45.65 47.69 45.62 45.74 46.35 0.53 299.75 51,111 6.92 26,691 26,691.00 0.12 0.17
29 07-Apr 45.30 46.80 44.25 45.50 45.51 -6.76 298.18 93,230 12.62 42,204 42,204.00 0.19 0.26
30 04-Apr 51.20 51.76 48.00 48.80 48.93 -3.73 319.81 71,742 9.71 46,348 46,348.00 0.23 0.29
31 03-Apr 52.99 54.55 49.05 50.69 51.03 -3.54 332.19 128,007 17.33 66,365 66,365.00 0.34 0.41
32 02-Apr 50.24 53.23 48.67 52.55 51.47 6.14 344.38 74,420 10.07 48,075 48,075.00 0.25 0.30
33 01-Apr 43.60 51.00 43.60 49.51 48.36 12.09 324.46 104,685 14.17 60,521 60,521.00 0.29 0.37
34 28-Mar 43.65 45.27 43.60 44.17 44.31 0.71 289.46 81,020 10.97 43,945 43,945.00 0.19 0.27
35 27-Mar 48.97 50.65 43.05 43.86 46.14 -8.59 287.43 169,823 22.99 94,354 94,354.00 0.44 0.58
36 26-Mar 48.90 49.01 47.22 47.98 48.24 0.21 314.43 48,754 6.60 24,244 24,244.00 0.12 0.15
37 25-Mar 50.00 50.82 47.40 47.88 49.17 -5.30 313.78 89,463 12.11 62,659 62,659.00 0.31 0.39
38 24-Mar 52.71 53.34 50.15 50.56 51.67 -4.08 331.34 64,674 8.75 43,586 43,586.00 0.23 0.27
39 21-Mar 55.95 55.95 52.00 52.71 53.23 -3.71 345.43 50,680 6.86 34,375 34,375.00 0.18 0.21
40 20-Mar 55.00 56.32 53.93 54.74 55.03 1.01 358.73 35,649 4.83 18,060 18,060.00 0.10 0.11
41 19-Mar 47.90 55.00 47.83 54.19 51.93 14.91 355.13 181,562 24.58 79,557 79,557.00 0.41 0.49
42 18-Mar 46.61 49.17 46.61 47.16 47.65 1.77 309.06 48,786 6.60 27,239 27,239.00 0.13 0.17
43 17-Mar 48.70 48.70 45.96 46.34 47.56 -1.70 303.68 36,927 5.00 20,854 20,854.00 0.10 0.13
44 13-Mar 47.73 50.18 46.20 47.14 48.30 -1.96 308.93 61,449 8.32 26,854 26,854.00 0.13 0.17
45 12-Mar 49.89 50.73 47.90 48.08 49.17 -1.01 315.09 48,152 6.52 22,406 22,406.00 0.11 0.14
46 11-Mar 50.85 54.79 48.00 48.57 50.22 -2.86 318.30 99,083 13.41 28,710 28,710.00 0.14 0.18
47 10-Mar 51.20 51.20 49.10 50.00 50.34 -2.34 327.00 25,631 3.47 13,535 13,535.00 0.07 0.08
48 07-Mar 49.40 52.50 48.95 51.20 51.08 2.54 335.53 32,151 4.35 11,516 11,516.00 0.06 0.07
49 06-Mar 51.00 51.88 49.26 49.93 50.50 2.34 327.21 68,760 9.31 42,180 42,180.00 0.21 0.26
50 05-Mar 47.00 50.09 46.42 48.79 48.45 5.45 319.74 50,832 6.88 23,125 23,125.00 0.11 0.14
51 04-Mar 45.95 48.18 44.89 46.27 46.44 1.27 303.23 27,063 3.66 11,158 11,158.00 0.05 0.07
52 03-Mar 50.10 50.10 44.21 45.69 46.05 -7.00 299.43 56,925 7.71 24,976 24,976.00 0.12 0.15
53 28-Feb 49.00 49.90 47.67 49.13 48.58 0.53 321.97 38,118 5.16 24,465 24,465.00 0.12 0.15
54 27-Feb 50.95 50.95 48.00 48.87 49.18 -1.33 320.26 29,639 4.01 16,485 16,485.00 0.08 0.10
55 25-Feb 51.80 52.73 49.21 49.53 50.49 -3.02 324.59 45,998 6.23 26,665 26,665.00 0.13 0.17
56 24-Feb 50.00 52.50 49.82 51.07 50.81 -1.12 334.68 28,596 3.87 12,551 12,551.00 0.06 0.08
57 21-Feb 52.90 54.59 50.49 51.65 52.24 -3.04 338.48 58,604 7.93 26,144 26,144.00 0.14 0.16
58 20-Feb 52.13 55.00 50.60 53.27 53.66 2.48 349.10 34,859 4.72 9,764 9,764.00 0.05 0.06
59 19-Feb 50.80 52.68 49.31 51.98 51.74 1.92 340.65 54,380 7.36 14,771 14,771.00 0.08 0.09
60 18-Feb 53.50 53.50 50.71 51.00 51.27 -0.82 334.00 64,905 8.79 21,077 21,077.00 0.11 0.13
61 17-Feb 55.65 55.65 50.77 51.42 51.89 -3.20 336.98 52,862 7.16 19,574 19,574.00 0.10 0.12
62 14-Feb 56.31 56.31 52.21 53.12 53.57 -4.67 348.12 81,802 11.07 29,590 29,590.00 0.16 0.18
63 13-Feb 55.45 59.00 54.51 55.72 56.34 2.60 365.16 50,790 6.87 25,691 25,691.00 0.14 0.16
64 12-Feb 52.51 55.69 50.00 54.31 52.79 6.30 355.92 53,344 7.22 25,759 25,759.00 0.14 0.16
65 11-Feb 55.60 55.60 50.80 51.09 52.27 -7.91 334.81 52,205 7.07 36,500 36,500.00 0.19 0.23
66 10-Feb 56.20 56.96 55.00 55.48 55.69 -2.32 363.58 9,284 1.26 6,760 6,760.00 0.04 0.04
67 07-Feb 56.86 57.34 56.00 56.80 56.78 -0.11 372.23 18,268 2.47 12,000 12,000.00 0.07 0.07

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com