Stockint.com

Loading a wholistic market research tool


Research

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: 41.0 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 16-Sep-2025 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 10; VWAP21: Low52 Price: 23.71 Barrier: 29.09; Drift%: 13.45
Basic Industry: Iron & Steel Products Total Equity: 566,796,645 Low52 Date: 09-May-2025 SHP: 37.73 / 0.37 / 16.7 / 45.18
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 46.3 / 21.6 Month: 39.15 / 34.18 Week: 33.52 / 31.2 Day: 33.95 / 32.9 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 33.18 33.95 32.90 33.61 33.52 1.17 1,905.00 911,379 2.81 437,840 3.30 1.47 17
2 06-Apr 30.72 33.95 30.70 33.22 32.93 5.86 1,882.90 3,051,557 9.40 1,010,063 7.62 3.33 39
3 02-Apr 31.78 31.99 29.19 31.38 30.81 7.87 1,778.61 4,846,228 14.93 1,811,818 13.68 5.58 71
4 01-Apr 28.69 29.09 27.01 29.09 28.56 9.98 1,648.81 500,968 1.54 275,203 2.08 0.79 11
5 30-Mar 26.70 27.29 26.25 26.45 26.72 -4.31 1,499.18 1,673,441 5.15 1,175,115 8.87 3.14 46
6 27-Mar 30.18 30.18 27.25 27.64 28.14 -5.83 1,566.63 2,170,231 6.69 1,495,590 11.29 4.21 58
7 25-Mar 29.55 30.18 29.15 29.35 29.66 0.10 1,663.55 1,286,770 3.96 938,237 7.08 2.78 37
8 24-Mar 28.50 29.73 27.80 29.32 28.69 4.53 1,661.85 1,620,859 4.99 852,564 6.44 2.45 33
9 23-Mar 29.99 29.99 27.22 28.05 28.45 -6.62 1,589.86 1,139,801 3.51 732,654 5.53 2.08 29
10 20-Mar 30.20 30.27 29.81 30.04 30.03 1.73 1,702.66 1,084,365 3.34 777,162 5.87 2.33 30
11 19-Mar 30.50 30.79 29.32 29.53 30.00 -3.53 1,673.75 982,849 3.03 650,748 4.91 1.00 25
12 18-Mar 30.61 31.35 30.49 30.61 30.86 0.00 1,734.96 1,025,511 3.16 696,606 5.26 2.15 27
13 17-Mar 30.12 30.90 29.85 30.61 30.53 2.24 1,734.96 928,952 2.86 536,420 4.05 1.64 21
14 16-Mar 31.02 31.09 29.61 29.94 30.06 -3.48 1,696.99 1,163,647 3.58 701,153 5.29 2.11 27
15 13-Mar 31.50 31.89 30.65 31.02 31.26 -2.18 1,758.20 646,802 1.99 298,751 2.25 0.93 12
16 12-Mar 31.79 32.40 31.11 31.71 31.82 -0.25 1,797.31 1,974,353 6.08 957,831 7.23 3.05 37
17 11-Mar 32.00 32.65 31.38 31.79 32.11 0.70 1,801.85 2,390,001 7.36 1,248,935 9.43 4.01 49
18 10-Mar 31.46 32.05 31.16 31.57 31.69 2.37 1,789.38 2,330,846 7.18 1,145,855 8.65 3.63 45
19 09-Mar 31.25 31.70 30.14 30.84 31.07 -1.53 1,748.00 2,609,693 8.04 1,277,500 9.64 3.97 50
20 06-Mar 31.80 32.00 31.20 31.32 31.65 -0.29 1,775.21 2,326,600 7.17 1,077,615 8.13 3.41 42
21 05-Mar 31.50 31.87 31.27 31.41 31.59 -0.57 1,780.31 2,156,966 6.64 1,103,325 8.33 3.49 43
22 04-Mar 30.95 31.95 30.35 31.59 31.48 0.89 1,790.51 2,764,277 8.52 1,432,183 10.81 4.51 56
23 02-Mar 30.55 31.69 30.36 31.31 31.00 -1.48 1,774.64 2,398,875 7.39 1,193,153 9.01 3.00 47
24 27-Feb 32.00 32.33 31.50 31.78 31.91 -0.90 1,801.28 2,134,462 6.58 1,079,023 8.14 3.44 42
25 26-Feb 31.23 33.52 31.23 32.07 32.04 1.91 1,817.72 3,269,543 10.07 1,472,113 11.11 4.72 57
26 25-Feb 31.88 32.50 31.30 31.47 31.91 -0.47 1,783.71 2,232,102 6.88 1,170,637 8.84 3.74 46
27 24-Feb 31.70 32.04 31.20 31.62 31.59 0.19 1,792.21 2,242,054 6.91 1,161,773 8.77 3.67 45
28 23-Feb 31.90 32.76 31.40 31.56 31.87 -0.47 1,788.81 2,303,819 7.10 1,123,592 8.48 3.58 44
29 20-Feb 32.40 32.90 31.52 31.71 32.36 -1.77 1,797.31 2,064,411 6.36 1,057,304 7.98 3.42 41
30 19-Feb 32.40 32.98 31.32 32.28 32.18 -0.80 1,829.62 2,044,270 6.30 1,063,133 8.02 3.42 42
31 18-Feb 32.29 33.69 31.91 32.54 33.06 0.71 1,844.36 1,821,826 5.61 986,943 7.45 3.26 39
32 17-Feb 30.80 32.79 30.61 32.31 32.14 5.11 1,831.32 2,392,641 7.37 1,237,079 9.34 3.98 48
33 16-Feb 31.01 31.36 30.29 30.74 30.91 -1.41 1,742.33 918,186 2.83 722,191 5.45 2.23 28
34 13-Feb 31.63 31.63 29.60 31.18 30.94 -1.42 1,767.27 324,629 1.00 132,486 1.00 0.41 5
35 12-Feb 31.20 32.00 31.20 31.63 31.64 -0.41 1,792.78 352,625 1.09 176,060 1.33 0.56 7
36 11-Feb 32.94 32.94 31.52 31.76 32.14 -0.09 1,800.15 1,061,655 3.27 466,292 3.52 1.50 18
37 10-Feb 30.75 32.48 30.18 31.79 31.22 3.72 1,801.85 590,108 1.82 355,770 2.69 1.11 14
38 09-Feb 31.00 31.26 30.08 30.65 30.68 0.43 1,737.23 444,821 1.37 243,117 1.84 0.75 9
39 06-Feb 30.75 30.89 29.64 30.52 30.15 -1.07 1,729.86 350,433 1.08 194,591 1.47 0.59 7
40 05-Feb 31.95 31.95 30.56 30.85 30.87 -2.47 1,748.57 354,045 1.09 238,005 1.80 0.73 9
41 04-Feb 30.50 32.40 30.32 31.63 31.47 2.36 1,792.78 606,525 1.87 291,713 2.20 0.92 11
42 03-Feb 31.00 32.15 30.17 30.90 31.15 5.71 1,751.40 573,521 1.77 331,962 2.51 1.03 12
43 02-Feb 29.29 29.78 28.12 29.23 28.75 0.27 1,656.75 702,260 2.16 353,171 2.67 1.02 13
44 01-Feb 29.95 29.95 28.76 29.15 29.40 -1.79 1,652.21 530,520 1.63 242,082 1.83 0.71 9
45 30-Jan 29.01 30.31 28.74 29.68 29.59 0.71 1,682.25 418,643 1.29 183,849 1.39 0.54 7
46 29-Jan 30.00 30.00 28.75 29.47 29.36 -0.17 1,670.35 417,537 1.29 171,540 1.29 0.50 6
47 28-Jan 28.95 30.09 28.69 29.52 29.47 3.11 1,673.18 783,264 2.41 291,456 2.20 0.86 11
48 27-Jan 28.65 29.37 27.77 28.63 28.45 -0.14 1,622.74 950,570 2.93 412,910 3.12 1.17 15
49 23-Jan 30.11 30.26 28.30 28.67 28.94 -4.78 1,625.01 810,638 2.50 407,710 3.08 1.18 15
50 22-Jan 30.30 30.60 29.34 30.11 29.87 2.55 1,706.62 536,199 1.65 220,336 1.66 0.66 8
51 21-Jan 29.81 30.69 29.15 29.36 29.81 -4.05 1,664.11 1,107,526 3.41 559,746 4.22 1.67 21
52 20-Jan 33.20 33.21 30.35 30.60 31.32 -8.27 1,734.40 1,751,615 5.40 1,169,131 8.82 3.66 43
53 19-Jan 33.10 33.51 32.84 33.36 33.26 -0.48 1,890.83 354,268 1.09 171,121 1.29 0.57 6
54 16-Jan 34.67 34.87 33.32 33.52 33.79 -3.29 1,899.90 727,419 2.24 463,951 3.50 1.57 17
55 14-Jan 33.00 34.91 33.00 34.66 34.25 3.22 1,964.52 688,339 2.12 291,452 2.20 1.00 11
56 13-Jan 34.36 34.50 32.75 33.58 33.42 -1.76 1,903.30 1,042,949 3.21 484,322 3.66 1.62 18
57 12-Jan 34.50 34.58 33.23 34.18 33.88 -1.47 1,937.31 956,846 2.95 390,433 2.95 1.32 14
58 09-Jan 35.46 35.65 34.40 34.69 34.99 -2.99 1,966.22 801,599 2.47 411,559 3.11 1.44 15
59 08-Jan 36.75 36.75 35.44 35.76 35.84 -2.80 2,026.86 1,028,604 3.17 620,691 4.68 2.22 23
60 07-Jan 35.67 37.24 35.28 36.79 36.63 3.14 2,085.24 1,614,972 4.97 862,235 6.51 3.16 32
61 06-Jan 36.31 36.59 35.55 35.67 35.98 -2.30 2,021.76 770,173 2.37 482,331 3.64 1.74 18
62 05-Jan 37.50 37.73 36.36 36.51 37.02 -1.40 2,069.37 1,228,668 3.78 708,929 5.35 2.62 26
63 02-Jan 37.37 37.49 36.61 37.03 37.01 -0.05 2,098.85 822,580 2.53 442,770 3.34 1.64 16
64 01-Jan 37.70 37.70 36.55 37.05 36.90 -0.86 2,099.98 737,661 2.27 355,332 2.68 1.31 13
65 31-Dec 36.90 39.15 36.67 37.37 37.85 2.10 2,118.12 3,607,612 11.11 1,831,628 13.82 6.93 68
66 30-Dec 36.47 36.90 35.77 36.60 36.34 1.53 2,074.48 982,761 3.03 466,844 3.52 1.70 17
67 29-Dec 35.40 36.49 35.40 36.05 35.97 1.35 2,043.30 2,115,355 6.52 1,073,891 8.11 3.86 40

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