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: 48.0 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 17-Dec-2024 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 10; VWAP21: Low52 Price: 21.6 Barrier: -; Drift%: -
Basic Industry: Iron & Steel Products Total Equity: 566,796,645 Low52 Date: 04-Mar-2025 SHP: 35.24 / 0.19 / 16.7 / 47.87
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 46.3 / 21.6 Month: 41.0 / 30.11 Week: 34.99 / 33.16 Day: 34.99 / 34.2 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 34.99 34.99 34.20 34.64 34.90 3.93 1,963.38 5,479,348 34.96 2,328,743 21.29 8.13 86
2 11-Nov 32.05 33.33 32.05 33.33 33.19 4.98 1,889.13 360,719 2.30 292,890 2.68 0.97 11
3 10-Nov 32.00 32.35 31.26 31.75 31.69 -0.78 1,799.58 1,197,103 7.64 987,937 9.03 3.13 36
4 07-Nov 32.01 32.48 31.67 32.00 32.09 -0.53 1,813.00 420,652 2.68 248,621 2.27 0.80 9
5 06-Nov 33.07 33.31 31.83 32.17 32.46 -3.39 1,823.38 645,795 4.12 399,976 3.66 1.30 15
6 04-Nov 33.50 34.22 33.15 33.30 33.58 -0.66 1,887.43 200,811 1.28 136,835 1.25 0.46 5
7 03-Nov 33.12 33.70 33.02 33.52 33.47 0.06 1,899.90 156,748 1.00 109,400 1.00 0.37 4
8 31-Oct 33.88 33.89 33.38 33.50 33.60 -0.36 1,898.77 237,281 1.51 165,124 1.51 0.55 6
9 30-Oct 34.39 34.56 33.20 33.62 33.58 -1.98 1,905.57 489,121 3.12 286,263 2.62 0.96 11
10 29-Oct 33.42 34.68 33.42 34.30 34.33 2.51 1,944.11 461,546 2.94 248,418 2.27 0.85 9
11 28-Oct 34.50 34.60 33.16 33.46 33.67 -2.02 1,896.50 1,094,206 6.98 769,956 7.04 2.59 28
12 27-Oct 34.50 34.99 34.07 34.15 34.56 0.74 1,935.61 390,761 2.49 193,704 1.77 0.67 7
13 24-Oct 34.74 35.14 33.80 33.90 34.26 -2.98 1,921.44 613,712 3.92 423,584 3.87 1.45 16
14 23-Oct 36.50 36.50 34.60 34.94 35.24 -1.80 1,980.39 362,157 2.31 236,429 2.16 0.83 9
15 21-Oct 35.47 36.00 35.20 35.58 35.52 1.74 2,016.66 208,871 1.33 169,530 1.55 0.60 6
16 20-Oct 34.75 35.10 33.70 34.97 34.47 1.16 1,982.09 424,110 2.71 224,473 2.05 0.77 8
17 17-Oct 34.05 35.22 34.05 34.57 34.64 0.44 1,959.42 622,484 3.97 337,453 3.08 1.17 12
18 16-Oct 35.25 35.90 33.90 34.42 34.55 -2.22 1,950.91 1,421,798 9.07 915,447 8.37 3.16 34
19 15-Oct 35.42 35.89 35.10 35.20 35.43 -1.32 1,995.12 384,277 2.45 320,883 2.93 1.14 12
20 14-Oct 36.50 36.71 35.27 35.67 35.80 -2.35 2,021.76 1,023,609 6.53 743,459 6.80 2.66 27
21 13-Oct 37.18 37.18 36.50 36.53 36.61 -1.75 2,070.51 389,008 2.48 295,548 2.70 1.08 11
22 10-Oct 38.00 38.11 37.00 37.18 37.64 -1.41 2,107.35 542,652 3.46 286,260 2.62 1.08 11
23 09-Oct 36.72 38.10 36.53 37.71 37.23 1.81 2,137.39 760,594 4.85 430,440 3.93 1.60 16
24 08-Oct 37.00 38.02 36.70 37.04 37.15 0.14 2,099.41 700,158 4.47 424,056 3.88 1.58 16
25 07-Oct 37.36 37.68 36.82 36.99 37.13 -0.80 2,096.58 419,996 2.68 273,988 2.50 1.02 10
26 06-Oct 39.03 39.30 37.11 37.29 37.96 -4.31 2,113.58 1,148,520 7.33 681,848 6.23 2.59 25
27 03-Oct 37.32 39.18 36.67 38.97 38.20 4.42 2,208.81 1,928,945 12.31 1,012,572 9.26 3.87 37
28 01-Oct 36.50 37.50 36.30 37.32 36.87 2.25 2,115.29 496,850 3.17 276,774 2.53 1.02 10
29 30-Sep 36.50 37.51 36.00 36.50 36.72 0.66 2,068.81 555,518 3.54 292,232 2.67 1.07 11
30 29-Sep 36.57 37.40 36.10 36.26 36.53 -0.11 2,055.20 440,796 2.81 213,770 1.95 0.78 8
31 26-Sep 37.01 37.69 35.87 36.30 36.52 -2.86 2,057.47 1,176,278 7.50 753,152 6.88 2.75 28
32 25-Sep 37.50 38.40 36.90 37.37 37.52 -0.64 2,118.12 645,691 4.12 341,295 3.12 1.28 13
33 24-Sep 38.24 38.50 37.51 37.61 37.93 -1.65 2,131.72 547,773 3.49 324,698 2.97 1.23 12
34 23-Sep 36.92 38.79 36.92 38.24 37.98 2.69 2,167.43 1,128,974 7.20 830,890 7.59 3.16 31
35 22-Sep 38.10 38.59 37.00 37.24 37.64 -2.33 2,110.75 589,235 3.76 349,957 3.20 1.32 13
36 19-Sep 38.00 39.40 37.75 38.13 38.63 0.32 2,161.20 1,037,510 6.62 608,607 5.56 2.35 22
37 18-Sep 39.19 39.50 37.11 38.01 38.48 -2.64 2,154.39 1,159,208 7.40 721,892 6.60 2.78 27
38 17-Sep 39.90 40.50 38.90 39.04 39.64 -0.46 2,212.77 1,336,932 8.53 813,247 7.43 3.22 30
39 16-Sep 40.70 41.00 38.80 39.22 39.90 -3.54 2,222.98 3,032,991 19.35 1,723,671 15.76 6.88 64
40 15-Sep 37.99 41.00 37.22 40.66 39.56 8.31 2,304.60 7,595,329 48.46 2,954,254 27.00 11.69 109
41 12-Sep 36.41 38.34 36.13 37.54 37.35 4.95 2,127.75 7,688,987 49.05 2,618,146 23.93 9.78 96
42 11-Sep 32.70 35.77 32.66 35.77 35.21 9.99 2,027.43 6,075,842 38.76 3,829,146 35.00 13.48 141
43 10-Sep 32.49 33.25 31.95 32.52 32.54 0.65 1,843.22 704,605 4.50 376,772 3.44 1.23 14
44 09-Sep 32.41 33.38 31.90 32.31 32.72 0.75 1,831.32 971,497 6.20 608,591 5.56 1.99 22
45 08-Sep 30.65 32.48 30.65 32.07 31.85 3.32 1,817.72 650,389 4.15 330,397 3.02 1.05 12
46 05-Sep 31.30 31.60 30.61 31.04 31.08 1.07 1,759.34 465,296 2.97 324,117 2.96 1.01 12
47 04-Sep 32.39 32.39 30.61 30.71 31.03 -3.94 1,740.63 722,571 4.61 490,233 4.48 1.52 18
48 03-Sep 30.52 32.50 30.52 31.97 31.63 4.14 1,812.05 789,177 5.03 555,637 5.08 1.76 20
49 02-Sep 30.84 32.00 30.27 30.70 31.11 0.62 1,740.07 1,111,338 7.09 732,029 6.69 2.28 27
50 01-Sep 30.99 31.28 30.11 30.51 30.69 -1.77 1,729.30 564,070 3.60 405,752 3.71 1.25 15
51 29-Aug 31.91 31.92 30.79 31.06 31.19 -0.51 1,760.47 361,980 2.31 288,681 2.64 0.90 11
52 28-Aug 31.10 31.80 30.63 31.22 31.27 -1.08 1,769.54 291,737 1.86 201,373 1.84 0.63 7
53 26-Aug 31.92 32.40 31.01 31.56 31.62 -1.56 1,788.81 376,835 2.40 187,403 1.71 0.59 7
54 25-Aug 31.89 32.21 31.28 32.06 31.84 0.98 1,817.15 387,661 2.47 265,171 2.42 0.84 10
55 22-Aug 32.23 32.23 31.11 31.75 31.53 -0.41 1,799.58 411,146 2.62 264,599 2.42 0.83 10
56 21-Aug 32.49 32.69 31.70 31.88 32.16 -1.02 1,806.95 222,007 1.42 127,605 1.17 0.41 5
57 20-Aug 32.90 32.90 31.98 32.21 32.40 0.53 1,825.65 429,724 2.74 296,503 2.71 0.96 11
58 19-Aug 31.95 33.00 31.52 32.04 32.14 0.28 1,816.02 720,747 4.60 514,474 4.70 1.65 19
59 18-Aug 33.08 33.40 31.54 31.95 32.33 -1.02 1,810.92 322,345 2.06 224,247 2.05 0.72 8
60 14-Aug 32.56 33.42 32.02 32.28 32.86 -1.01 1,829.62 465,812 2.97 279,157 2.55 0.92 10
61 13-Aug 31.00 33.00 30.83 32.61 32.19 5.50 1,848.32 965,332 6.16 596,342 5.45 1.92 22
62 12-Aug 31.10 31.59 30.39 30.91 30.94 0.00 1,751.97 349,590 2.23 224,258 2.05 0.69 8
63 11-Aug 31.60 31.90 30.46 30.91 30.90 -1.81 1,751.97 292,415 1.87 155,946 1.43 0.48 6
64 08-Aug 31.90 32.00 31.10 31.48 31.67 -1.04 1,784.28 220,875 1.41 128,485 1.17 0.41 5
65 07-Aug 31.40 32.50 31.14 31.81 31.83 0.73 1,802.98 761,646 4.86 405,380 3.71 1.29 15
66 06-Aug 31.25 32.57 31.25 31.58 31.90 3.34 1,789.94 1,410,584 9.00 541,334 4.95 1.73 20
67 05-Aug 33.23 33.50 29.86 30.56 31.41 -7.67 1,732.13 1,779,342 11.35 1,034,761 9.46 3.25 38

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