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: 75.68 Mkt_Cap Category: Others
Sector: Metals & Mining Lot Size: 1 High52 Date: 25-Apr-2025 Bumper: -; Drift%: -
Industry: Ferrous Metals Face Value: 1; VWAP21: Low52 Price: 43.05 Barrier: 58.98; Drift%: 0.15
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
SiS14:
High/Low Price Quarter: 64.45 / 43.05 Month: 64.79 / 57.72 Week: 60.8 / 56.15 Day: 60.05 / 58.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 60.00 60.05 58.00 59.07 59.11 0.02 387.11 11,855 10.21 7,214 7,214.00 0.04 4
2 11-Nov 61.50 62.37 58.55 59.06 59.73 -3.62 387.04 31,771 27.37 24,649 24,649.00 0.15 15
3 10-Nov 57.26 61.45 57.26 61.28 60.86 4.70 401.59 114,194 98.36 97,980 97,980.00 0.60 61
4 07-Nov 59.81 61.59 58.36 58.53 59.42 -2.14 383.57 16,664 14.35 10,615 10,615.00 0.06 7
5 06-Nov 57.48 59.81 56.20 59.81 58.91 4.99 391.96 61,538 53.00 53,761 53,761.00 0.32 33
6 04-Nov 56.83 57.71 56.40 56.97 56.82 0.25 373.35 17,927 15.44 15,393 15,393.00 0.09 10
7 03-Nov 57.02 58.98 56.75 56.83 57.01 -1.78 372.43 31,586 27.21 26,512 26,512.00 0.15 16
8 31-Oct 58.01 58.18 56.80 57.86 57.54 -0.26 379.18 18,980 16.35 16,818 16,818.00 0.10 10
9 30-Oct 56.90 58.21 56.90 58.01 57.79 0.17 380.16 18,011 15.51 17,332 17,332.00 0.10 11
10 29-Oct 57.20 58.50 57.20 57.91 57.96 0.57 379.51 13,870 11.95 11,145 11,145.00 0.06 7
11 28-Oct 58.40 58.40 56.15 57.58 57.45 -0.48 377.35 10,478 9.02 6,953 6,953.00 0.04 4
12 27-Oct 59.99 60.80 57.40 57.86 58.47 -2.44 379.18 26,256 22.61 19,271 19,271.00 0.11 12
13 24-Oct 60.51 61.38 58.50 59.31 59.51 -1.49 388.68 8,881 7.65 5,584 5,584.00 0.03 3
14 23-Oct 58.00 60.98 58.00 60.21 59.47 3.67 394.58 28,070 24.18 23,821 23,821.00 0.14 15
15 21-Oct 56.60 59.48 56.60 58.08 57.84 -0.10 380.62 1,160 1.00 955 955.00 0.01 1
16 20-Oct 58.96 59.38 56.01 58.14 57.63 -0.46 381.01 11,971 10.31 9,193 9,193.00 0.05 6
17 17-Oct 58.21 59.20 58.10 58.41 58.44 -0.21 382.78 4,981 4.29 0 0.00 0.00 3
18 16-Oct 59.89 59.89 57.26 58.53 58.84 -1.05 383.57 14,786 12.74 0 0.00 0.00 9
19 15-Oct 58.81 59.86 58.81 59.15 59.37 0.08 387.63 5,470 4.71 0 0.00 0.00 3
20 14-Oct 59.50 60.40 59.00 59.10 59.57 -0.67 387.31 8,321 7.17 0 0.00 0.00 5
21 13-Oct 58.55 59.90 58.55 59.50 59.34 0.35 389.93 4,771 4.11 0 0.00 0.00 3
22 10-Oct 58.85 60.35 58.85 59.29 59.45 0.25 388.55 4,829 4.16 0 0.00 0.00 3
23 09-Oct 60.76 60.76 59.11 59.14 59.59 -1.38 387.57 8,944 7.70 0 0.00 0.00 6
24 08-Oct 59.40 60.90 59.40 59.97 59.74 -0.35 393.01 6,538 5.63 0 0.00 0.00 4
25 07-Oct 60.47 61.25 60.10 60.18 60.54 0.57 394.38 16,831 14.50 0 0.00 0.00 10
26 06-Oct 59.75 61.40 59.00 59.84 59.43 0.17 392.16 27,784 23.93 0 0.00 0.00 17
27 03-Oct 59.71 61.50 59.01 59.74 59.96 -2.42 391.50 19,291 16.62 0 0.00 0.00 12
28 01-Oct 59.03 61.90 59.00 61.22 60.52 3.71 401.20 18,182 15.66 0 0.00 0.00 11
29 30-Sep 60.90 60.90 58.55 59.03 59.12 -1.40 386.85 3,132 2.70 0 0.00 0.00 2
30 29-Sep 59.24 60.49 59.20 59.87 59.64 1.06 392.35 7,450 6.42 0 0.00 0.00 5
31 26-Sep 60.27 61.48 59.16 59.24 59.82 -1.71 388.22 4,637 3.99 0 0.00 0.00 3
32 25-Sep 60.15 61.47 60.00 60.27 60.82 -0.35 394.97 4,756 4.10 0 0.00 0.00 3
33 24-Sep 60.52 62.40 60.12 60.48 61.41 -0.40 396.35 5,461 4.70 0 0.00 0.00 3
34 23-Sep 61.06 63.45 60.50 60.72 61.83 -0.56 397.92 31,264 26.93 0 0.00 0.00 19
35 22-Sep 61.00 61.98 59.00 61.06 60.52 2.54 400.15 24,972 21.51 0 0.00 0.00 15
36 19-Sep 60.10 60.30 59.35 59.55 59.89 -0.88 390.26 9,775 8.42 0 0.00 0.00 6
37 18-Sep 60.97 61.33 59.55 60.08 59.98 -0.56 393.73 11,167 9.62 0 0.00 0.00 7
38 17-Sep 61.00 61.98 60.00 60.42 60.57 -0.89 395.96 6,043 5.20 0 0.00 0.00 4
39 16-Sep 62.30 62.30 60.60 60.96 61.72 -0.83 399.50 5,564 4.79 0 0.00 0.00 3
40 15-Sep 60.10 63.00 59.80 61.47 61.33 -0.02 402.84 6,606 5.69 0 0.00 0.00 4
41 12-Sep 62.50 64.00 60.60 61.48 62.25 -1.27 402.90 11,787 10.15 0 0.00 0.00 7
42 11-Sep 64.79 64.79 60.25 62.27 62.67 -0.65 408.08 26,318 22.67 0 0.00 0.00 16
43 10-Sep 59.49 62.88 59.49 62.68 62.19 4.66 410.77 35,508 30.58 0 0.00 0.00 22
44 09-Sep 58.51 60.90 58.51 59.89 60.01 0.72 392.48 8,713 7.50 0 0.00 0.00 5
45 08-Sep 60.49 60.49 58.51 59.46 59.54 0.19 389.67 9,667 8.33 0 0.00 0.00 6
46 05-Sep 59.12 59.97 59.12 59.35 59.32 0.22 388.94 12,027 10.36 0 0.00 0.00 7
47 04-Sep 59.98 60.20 59.02 59.22 59.81 0.02 388.09 6,365 5.48 0 0.00 0.00 4
48 03-Sep 60.00 60.00 57.72 59.21 58.85 1.53 388.03 10,276 8.85 0 0.00 0.00 6
49 02-Sep 60.99 60.99 58.00 58.32 58.79 -1.98 382.19 11,635 10.02 0 0.00 0.00 7
50 01-Sep 58.00 60.49 58.00 59.50 58.83 2.46 389.93 4,706 4.05 0 0.00 0.00 3
51 29-Aug 58.93 59.00 58.00 58.07 58.48 -1.46 380.56 9,294 8.01 0 0.00 0.00 6
52 28-Aug 58.00 60.00 57.60 58.93 58.21 -1.26 386.19 13,286 11.44 0 0.00 0.00 8
53 26-Aug 60.00 61.00 59.00 59.68 59.70 0.30 391.11 6,653 5.73 0 0.00 0.00 4
54 25-Aug 59.32 60.50 59.03 59.50 59.62 0.30 389.93 4,742 4.08 0 0.00 0.00 3
55 22-Aug 58.56 61.00 58.56 59.32 59.45 -1.45 388.75 9,057 7.80 0 0.00 0.00 6
56 21-Aug 60.11 61.15 60.07 60.19 60.62 0.20 394.45 5,436 4.68 0 0.00 0.00 3
57 20-Aug 60.20 60.50 59.80 60.07 60.19 1.16 393.66 10,171 8.76 0 0.00 0.00 6
58 19-Aug 58.11 60.29 58.11 59.38 59.00 0.44 389.14 11,260 9.70 0 0.00 0.00 7
59 18-Aug 58.90 60.00 58.43 59.12 59.25 -1.52 387.44 12,326 10.62 0 0.00 0.00 8
60 14-Aug 57.28 60.50 57.28 60.03 58.22 -0.32 393.40 30,964 26.67 0 0.00 0.00 19
61 13-Aug 60.32 62.48 59.25 60.22 60.61 -1.08 394.65 21,228 18.28 0 0.00 0.00 13
62 12-Aug 61.80 62.78 60.61 60.88 61.33 -1.49 398.97 19,558 16.85 0 0.00 0.00 12
63 11-Aug 61.93 62.24 61.00 61.80 61.23 -0.71 405.00 12,966 11.17 0 0.00 0.00 8
64 08-Aug 63.11 63.50 62.00 62.24 62.47 -2.08 407.88 4,525 3.90 0 0.00 0.00 3
65 07-Aug 63.08 64.31 63.05 63.56 63.14 -0.20 416.53 4,532 3.90 0 0.00 0.00 3
66 06-Aug 63.41 64.40 63.00 63.69 63.35 0.11 417.39 10,114 8.71 0 0.00 0.00 6
67 05-Aug 63.01 64.90 63.00 63.62 63.52 -1.53 416.93 8,653 7.45 0 0.00 0.00 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