Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: MSPL, MSP Steel & Power Limited, INE752G01015, Listing: 18-Jul-2005

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 5 High52 Price: 64.52 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 25-Sep-2024 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 10 Low52 Price: 21.6 Barrier: -; Drift%: -
Basic Industry: Iron & Steel Products Total Equity: 487,490,384 Low52 Date: 04-Mar-2025 SHP: 36.86 / 0.52 / 12.9 / 49.71
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 46.3 / 21.6 Month: 29.7 / 21.6 Week: 27.55 / 24.26 Day: 29.89 / 28.54 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 28.70 29.89 28.54 29.39 29.45 2.12 1,432.73 744,704 3.18 504,020 3.27 1.48 0.21
2 02-Apr 28.40 29.00 27.47 28.78 28.26 2.13 1,403.00 333,613 1.42 168,022 1.09 0.47 0.07
3 01-Apr 27.39 28.67 26.61 28.18 28.10 3.19 1,373.75 789,046 3.37 394,253 2.56 1.11 0.16
4 28-Mar 27.20 27.52 25.00 27.31 26.62 4.20 1,331.34 1,885,848 8.05 1,411,592 9.15 3.76 0.58
5 27-Mar 25.05 26.43 24.26 26.21 25.40 4.09 1,277.71 1,697,637 7.25 1,345,535 8.72 3.42 0.56
6 26-Mar 26.00 26.55 25.01 25.18 25.37 -3.89 1,227.50 852,241 3.64 572,349 3.71 1.45 0.24
7 25-Mar 26.90 27.29 26.00 26.20 26.71 -1.65 1,277.22 770,380 3.29 539,825 3.50 1.44 0.22
8 24-Mar 26.60 27.55 26.50 26.64 27.03 0.23 1,298.67 1,203,932 5.14 933,948 6.05 2.52 0.39
9 21-Mar 28.39 28.39 26.41 26.58 27.12 -4.32 1,295.75 1,544,160 6.59 1,133,239 7.35 3.07 0.47
10 20-Mar 28.16 28.50 27.50 27.78 27.92 -1.17 1,354.25 937,563 4.00 779,168 5.05 2.18 0.32
11 19-Mar 27.85 28.49 27.46 28.11 27.94 3.57 1,370.34 1,425,824 6.09 1,044,388 6.77 2.92 0.43
12 18-Mar 27.49 27.62 26.16 27.14 26.85 -0.40 1,323.05 1,105,978 4.72 854,997 5.54 2.30 0.35
13 17-Mar 27.72 28.78 27.00 27.25 27.56 -1.30 1,328.41 425,480 1.82 295,965 1.92 0.82 0.12
14 13-Mar 27.72 28.07 27.30 27.61 27.74 -0.40 1,345.96 664,218 2.84 553,919 3.59 1.54 0.23
15 12-Mar 28.62 29.70 27.50 27.72 28.24 -2.60 1,351.32 620,875 2.65 437,336 2.83 1.24 0.18
16 11-Mar 27.10 28.89 26.70 28.46 28.29 2.23 1,387.40 815,421 3.48 530,258 3.44 1.50 0.22
17 10-Mar 28.67 28.67 26.50 27.84 28.22 1.94 1,357.17 1,093,930 4.67 680,231 4.41 1.92 0.28
18 07-Mar 26.11 27.31 26.11 27.31 27.13 5.00 1,331.34 290,186 1.24 233,127 1.51 0.63 0.10
19 06-Mar 25.80 26.01 25.69 26.01 25.89 4.96 1,267.96 234,226 1.00 154,278 1.00 0.40 0.06
20 05-Mar 23.59 24.78 23.58 24.78 24.69 5.00 1,208.00 1,971,092 8.42 1,749,836 11.34 4.32 0.72
21 04-Mar 21.60 23.60 21.60 23.60 23.24 4.98 1,150.48 1,695,456 7.24 1,390,320 9.01 3.23 0.57
22 03-Mar 24.25 24.25 22.37 22.48 22.57 -4.54 1,095.88 668,316 2.85 531,442 3.44 1.20 0.22
23 28-Feb 24.87 24.87 23.37 23.55 23.74 -4.27 1,148.04 661,092 2.82 535,547 3.47 1.27 0.22
24 27-Feb 25.49 25.49 24.30 24.60 24.78 -3.19 1,199.23 420,560 1.80 298,236 1.93 0.74 0.12
25 25-Feb 25.72 26.33 25.25 25.41 25.58 -2.27 1,238.71 458,762 1.96 388,630 2.52 0.99 0.16
26 24-Feb 26.21 26.90 25.70 26.00 25.96 -3.88 1,267.00 404,830 1.73 246,611 1.60 0.64 0.10
27 21-Feb 27.30 27.89 26.91 27.05 27.24 -0.41 1,318.66 391,009 1.67 245,366 1.59 0.67 0.10
28 20-Feb 27.20 28.31 26.16 27.16 27.26 0.70 1,324.02 688,811 2.94 414,601 2.69 1.13 0.17
29 19-Feb 26.00 27.07 25.74 26.97 26.85 4.58 1,314.76 502,315 2.14 308,203 2.00 0.83 0.13
30 18-Feb 26.95 27.39 25.72 25.79 26.10 -4.76 1,257.24 666,699 2.85 426,939 2.77 1.11 0.18
31 17-Feb 28.48 28.59 27.08 27.08 27.41 -5.02 1,320.12 714,097 3.05 391,821 2.54 1.07 0.16
32 14-Feb 31.31 31.31 28.51 28.51 29.01 -5.03 1,389.84 247,764 1.06 156,002 1.01 0.45 0.06
33 13-Feb 31.53 31.53 29.60 30.02 30.50 -1.93 1,463.45 449,497 1.92 266,754 1.73 0.81 0.11
34 12-Feb 31.30 31.33 30.00 30.61 30.47 -3.07 1,492.21 464,613 1.98 216,088 1.40 0.66 0.09
35 11-Feb 32.50 33.24 31.58 31.58 32.04 -5.02 1,539.49 232,679 0.99 131,056 0.85 0.42 0.05
36 10-Feb 34.00 34.24 33.11 33.25 33.54 -3.40 1,620.91 159,010 0.68 113,392 0.73 0.38 0.05
37 07-Feb 34.40 35.00 33.85 34.42 34.30 0.23 1,677.94 204,194 0.87 134,474 0.87 0.46 0.06
38 06-Feb 33.98 35.17 33.60 34.34 34.46 0.67 1,674.04 227,968 0.97 138,797 0.90 0.48 0.06
39 05-Feb 34.40 35.08 33.50 34.11 34.38 -0.64 1,662.83 398,972 1.70 257,664 1.67 0.89 0.11
40 04-Feb 33.99 34.51 33.61 34.33 34.16 2.32 1,673.55 205,163 0.88 141,875 0.92 0.48 0.06
41 03-Feb 34.50 34.50 33.50 33.55 33.85 -4.71 1,635.53 260,197 1.11 176,206 1.14 0.60 0.07
42 01-Feb 35.31 36.74 34.79 35.21 35.73 -0.28 1,716.45 461,149 1.97 233,099 1.51 0.83 0.12
43 31-Jan 35.50 36.61 34.67 35.31 35.56 -0.37 1,721.33 342,397 1.46 213,062 1.38 0.76 0.11
44 30-Jan 33.76 35.44 33.76 35.44 34.97 4.98 1,727.67 144,509 0.62 89,890 0.58 0.31 0.05
45 29-Jan 32.80 33.76 32.51 33.76 33.52 4.98 1,645.77 173,530 0.74 114,096 0.74 0.38 0.06
46 28-Jan 34.95 34.95 31.65 32.16 32.38 -3.39 1,567.77 594,184 2.54 321,850 2.09 1.04 0.17
47 27-Jan 34.00 34.00 32.50 33.29 33.28 -1.74 1,622.86 612,852 2.62 421,057 2.73 1.40 0.22
48 24-Jan 35.40 35.79 33.75 33.88 34.71 -3.75 1,651.62 464,938 1.98 347,133 2.25 1.20 0.18
49 23-Jan 35.05 36.35 35.05 35.20 35.59 -1.19 1,715.97 344,535 1.47 201,826 1.31 0.72 0.11
50 22-Jan 36.78 36.78 35.06 35.62 35.68 -3.26 1,736.44 482,884 2.06 294,546 1.91 1.05 0.15
51 21-Jan 37.97 38.67 36.25 36.78 36.99 -3.15 1,792.99 420,657 1.80 267,883 1.74 0.99 0.14
52 20-Jan 38.07 38.90 37.47 37.94 38.01 -0.34 1,849.54 441,509 1.88 359,391 2.33 1.37 0.19
53 17-Jan 38.40 39.65 37.75 38.07 38.75 -1.65 1,855.88 509,664 2.18 363,937 2.36 1.41 0.19
54 16-Jan 40.26 40.95 38.39 38.70 39.67 -2.25 1,886.59 433,002 1.85 253,716 1.64 1.01 0.13
55 15-Jan 39.47 39.57 38.29 39.57 39.40 4.75 1,929.00 488,174 2.08 252,813 1.64 1.00 0.13
56 14-Jan 36.39 37.69 36.38 37.69 37.31 4.75 1,837.35 212,486 0.91 115,744 0.75 0.43 0.06
57 13-Jan 36.21 37.86 35.88 35.90 36.40 -5.21 1,750.09 1,279,005 5.46 928,068 6.02 3.38 0.48
58 10-Jan 39.56 39.99 37.58 37.77 38.41 -4.74 1,841.25 935,951 4.00 615,539 3.99 2.36 0.32
59 09-Jan 40.84 41.42 39.25 39.56 40.38 -3.21 1,928.51 412,905 1.76 317,781 2.06 1.28 0.17
60 08-Jan 40.90 41.65 40.10 40.83 40.68 0.02 1,990.42 517,002 2.21 342,817 2.22 1.39 0.18
61 07-Jan 41.99 43.00 39.89 40.82 40.85 -2.87 1,989.94 1,132,637 4.84 695,379 4.51 2.84 0.36
62 06-Jan 44.20 44.82 41.99 41.99 42.74 -5.29 2,046.97 389,896 1.66 272,702 1.77 1.17 0.14
63 03-Jan 44.55 44.83 43.81 44.21 44.34 -0.54 2,155.19 208,063 0.89 132,827 0.86 0.59 0.07
64 02-Jan 45.32 46.30 43.95 44.45 45.04 -1.78 2,166.89 520,174 2.22 350,943 2.27 1.58 0.18
65 01-Jan 45.51 45.60 44.68 45.24 45.40 0.46 2,205.41 274,728 1.17 190,792 1.24 0.87 0.10
66 31-Dec 45.80 46.01 44.50 45.03 45.07 -0.22 2,195.17 475,919 2.03 398,425 2.58 1.80 0.21
67 30-Dec 46.40 46.89 45.00 45.13 46.05 1.04 2,200.04 652,672 2.79 0 0.00 0.00 0.34

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    SATINDLTD    SHAH    SHAHALLOYS    SMLT    STEELXIND    SUPREMEENG    SURAJLTD    TEMBO    VSSL    VSTL    ZENITHSTL    GPIL    JINDALSAW    MAHSEAMLES    RATNAMANI    SHYAMMETL    USHAMART    WELCORP    AUSL    DENEERS    JAYBEE    KALANA    KRISHCA    MAL    QFIL    SURANI    SWASTIK    VISAMAN    NMSTEEL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com