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: 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; 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 / 0.18 / 16.7 / 47.87
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 46.3 / 21.6 Month: 34.54 / 26.41 Week: 33.42 / 30.39 Day: 31.8 / 30.63 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 31.10 31.80 30.63 31.22 31.27 -1.08 1,769.54 291,737 2.05 201,373 2.10 0.63 7
2 26-Aug 31.92 32.40 31.01 31.56 31.62 -1.56 1,788.81 376,835 2.65 187,403 1.96 0.59 7
3 25-Aug 31.89 32.21 31.28 32.06 31.84 0.98 1,817.15 387,661 2.73 265,171 2.77 0.84 10
4 22-Aug 32.23 32.23 31.11 31.75 31.53 -0.41 1,799.58 411,146 2.89 264,599 2.76 0.83 10
5 21-Aug 32.49 32.69 31.70 31.88 32.16 -1.02 1,806.95 222,007 1.56 127,605 1.33 0.41 5
6 20-Aug 32.90 32.90 31.98 32.21 32.40 0.53 1,825.65 429,724 3.03 296,503 3.10 0.96 11
7 19-Aug 31.95 33.00 31.52 32.04 32.14 0.28 1,816.02 720,747 5.07 514,474 5.37 1.65 19
8 18-Aug 33.08 33.40 31.54 31.95 32.33 -1.02 1,810.92 322,345 2.27 224,247 2.34 0.72 8
9 14-Aug 32.56 33.42 32.02 32.28 32.86 -1.01 1,829.62 465,812 3.28 279,157 2.91 0.92 10
10 13-Aug 31.00 33.00 30.83 32.61 32.19 5.50 1,848.32 965,332 6.80 596,342 6.23 1.92 22
11 12-Aug 31.10 31.59 30.39 30.91 30.94 0.00 1,751.97 349,590 2.46 224,258 2.34 0.69 8
12 11-Aug 31.60 31.90 30.46 30.91 30.90 -1.81 1,751.97 292,415 2.06 155,946 1.63 0.48 6
13 08-Aug 31.90 32.00 31.10 31.48 31.67 -1.04 1,784.28 220,875 1.56 128,485 1.34 0.41 5
14 07-Aug 31.40 32.50 31.14 31.81 31.83 0.73 1,802.98 761,646 5.36 405,380 4.23 1.29 15
15 06-Aug 31.25 32.57 31.25 31.58 31.90 3.34 1,789.94 1,410,584 9.93 541,334 5.65 1.73 20
16 05-Aug 33.23 33.50 29.86 30.56 31.41 -7.67 1,732.13 1,779,342 12.53 1,034,761 10.80 3.25 38
17 04-Aug 33.10 33.74 32.80 33.10 33.15 -1.81 1,876.10 605,191 4.26 335,462 3.50 1.11 12
18 01-Aug 35.39 36.40 32.57 33.71 35.16 -2.40 1,910.67 5,849,295 41.18 1,941,472 20.27 6.83 72
19 31-Jul 31.60 34.54 31.60 34.54 34.07 10.00 1,957.72 3,777,650 26.60 2,001,271 20.90 6.82 74
20 30-Jul 31.40 31.67 30.51 31.40 31.10 -0.19 1,779.74 456,884 3.22 284,514 2.97 0.88 11
21 29-Jul 31.40 32.10 30.67 31.46 31.50 -1.10 1,783.14 609,580 4.29 389,207 4.06 1.23 14
22 28-Jul 32.00 32.60 31.30 31.81 31.98 0.41 1,802.98 317,774 2.24 162,256 1.69 0.52 6
23 25-Jul 32.91 33.09 31.50 31.68 32.25 -3.44 1,795.61 554,469 3.90 305,448 3.19 0.99 11
24 24-Jul 33.95 34.40 32.64 32.81 33.49 -2.70 1,859.66 673,214 4.74 334,651 3.49 1.12 12
25 23-Jul 32.46 33.90 31.99 33.72 33.39 3.95 1,911.24 1,279,419 9.01 651,593 6.80 2.18 24
26 22-Jul 32.60 33.25 32.00 32.44 32.51 -1.96 1,838.69 360,923 2.54 203,645 2.13 0.66 8
27 21-Jul 32.85 33.90 32.52 33.09 33.19 1.10 1,875.53 897,608 6.32 431,513 4.51 1.43 16
28 18-Jul 32.41 33.00 31.74 32.73 32.44 0.77 1,855.13 523,222 3.68 290,175 3.03 0.94 11
29 17-Jul 33.61 34.04 32.28 32.48 33.01 -3.36 1,840.96 630,343 4.44 349,966 3.65 1.16 13
30 16-Jul 33.21 34.49 32.92 33.61 33.97 1.20 1,905.00 1,667,345 11.74 1,008,555 10.53 3.43 37
31 15-Jul 32.88 34.00 32.57 33.21 33.24 1.37 1,882.33 1,753,761 12.35 933,917 9.75 3.10 35
32 14-Jul 31.60 32.85 30.48 32.76 32.05 4.50 1,856.83 1,955,613 13.77 924,464 9.65 2.96 34
33 11-Jul 32.25 32.25 30.78 31.35 31.35 -2.82 1,776.91 1,179,958 8.31 706,648 7.38 2.22 26
34 10-Jul 32.00 32.62 31.51 32.26 32.07 0.53 1,828.49 1,559,484 10.98 758,318 7.92 2.43 28
35 09-Jul 31.45 32.99 31.21 32.09 32.27 6.19 1,818.85 5,151,365 36.27 2,240,262 23.39 7.23 83
36 08-Jul 27.84 30.22 27.11 30.22 29.66 9.97 1,712.86 4,378,852 30.83 1,839,746 19.21 5.46 68
37 07-Jul 26.64 28.20 26.64 27.48 27.55 1.22 1,557.56 325,471 2.29 175,194 1.83 0.48 6
38 04-Jul 27.65 27.65 26.92 27.15 27.20 -0.48 1,538.85 235,823 1.66 124,404 1.30 0.34 5
39 03-Jul 27.30 27.90 26.87 27.28 27.24 1.15 1,546.22 583,359 4.11 379,371 3.96 1.03 14
40 02-Jul 26.75 27.20 26.41 26.97 26.78 0.48 1,528.65 336,761 2.37 208,782 2.18 0.56 8
41 01-Jul 27.64 27.64 26.75 26.84 26.94 -1.07 1,521.28 600,867 4.23 437,265 4.57 1.18 16
42 30-Jun 27.84 28.25 26.96 27.13 27.56 -1.17 1,537.72 744,414 5.24 465,859 4.86 1.28 17
43 27-Jun 27.68 27.89 26.25 27.45 27.33 -0.07 1,555.86 380,395 2.68 230,160 2.40 0.63 9
44 26-Jun 28.20 28.20 27.37 27.47 27.60 -1.75 1,556.99 677,118 4.77 553,496 5.78 1.53 21
45 25-Jun 26.99 28.62 26.99 27.96 27.95 4.06 1,584.76 578,349 4.07 370,098 3.86 1.03 14
46 24-Jun 27.05 27.29 26.70 26.87 26.98 0.15 1,522.98 342,660 2.41 214,548 2.24 0.58 8
47 23-Jun 26.78 27.10 26.55 26.83 26.88 -0.85 1,520.72 182,378 1.28 109,909 1.15 0.30 4
48 20-Jun 27.24 27.64 26.86 27.06 27.14 -0.92 1,533.75 208,564 1.47 123,807 1.29 0.34 5
49 19-Jun 27.80 28.27 27.20 27.31 27.64 -2.78 1,547.92 311,367 2.19 190,284 1.99 0.53 7
50 18-Jun 27.75 28.90 27.20 28.09 27.77 -0.28 1,592.13 354,583 2.50 173,033 1.81 0.48 6
51 17-Jun 28.83 29.65 27.90 28.17 28.74 -1.47 1,596.67 522,732 3.68 246,338 2.57 0.71 9
52 16-Jun 28.50 28.89 27.78 28.59 28.34 2.03 1,620.47 372,178 2.62 237,021 2.47 0.67 9
53 13-Jun 27.80 28.39 27.35 28.02 27.86 -0.88 1,588.16 240,668 1.69 152,546 1.59 0.42 6
54 12-Jun 29.75 29.90 28.01 28.27 28.76 -3.32 1,602.33 738,485 5.20 396,483 4.14 1.14 15
55 11-Jun 27.85 29.77 27.68 29.24 28.96 5.56 1,657.31 1,273,132 8.96 730,533 7.63 2.12 27
56 10-Jun 27.84 28.04 27.22 27.70 27.65 0.40 1,570.03 292,005 2.06 183,467 1.92 0.51 7
57 09-Jun 26.58 28.16 26.57 27.59 27.38 4.43 1,563.79 444,165 3.13 289,636 3.02 0.79 11
58 06-Jun 26.90 27.00 26.16 26.42 26.55 -0.45 1,497.48 223,956 1.58 150,935 1.58 0.40 6
59 05-Jun 26.90 26.90 26.16 26.54 26.46 0.04 1,504.28 377,891 2.66 272,994 2.85 0.72 10
60 04-Jun 27.15 27.29 26.45 26.53 26.73 -2.21 1,503.71 418,158 2.94 326,853 3.41 0.87 12
61 03-Jun 27.01 27.68 27.01 27.13 27.42 -0.40 1,537.72 171,164 1.21 121,418 1.27 0.33 5
62 02-Jun 27.30 28.31 27.00 27.24 27.56 -2.54 1,543.95 321,883 2.27 208,756 2.18 0.58 8
63 30-May 28.80 28.80 27.51 27.95 28.02 -1.62 1,584.20 276,454 1.95 185,554 1.94 0.52 7
64 29-May 28.50 29.05 28.20 28.41 28.70 0.60 1,610.27 399,240 2.81 272,533 2.85 0.78 12
65 28-May 27.50 28.39 27.12 28.24 28.01 3.94 1,600.63 469,483 3.31 319,008 3.33 0.89 14
66 27-May 27.39 27.43 26.72 27.17 27.03 1.12 1,539.99 142,026 1.00 95,773 1.00 0.26 4
67 26-May 28.19 28.19 26.71 26.87 27.13 -0.70 1,522.98 203,922 1.44 148,514 1.55 0.40 6

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    SURANI    SWASTIK    NMSTEEL    PSRAJ   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com