Stockint.com

Loading a wholistic market research tool


Research

Stock History for: NSLNISP, NMDC Steel Limited, INE0NNS01018, Listing: 20-Feb-2023

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 49.65 Mkt_Cap Category: Small-Cap
Sector: Metals & Mining Lot Size: 1 High52 Date: 29-Oct-2025 Bumper: -; Drift%: -
Industry: Ferrous Metals Face Value: 10; VWAP21: 36.56 Low52 Price: 32.13 Barrier: 35.6; Drift%: 9.69
Basic Industry: Iron & Steel Total Equity: 2,930,605,850 Low52 Date: 07-Apr-2025 SHP: 60.79 / 4.81 / 15.67 / 18.72
Q M W D
Trend Indicator
SiS14: 53
High/Low Price Quarter: 44.18 / 33.15 Month: 46.59 / 39.21 Week: 40.85 / 37.9 Day: 41.68 / 37.05 Sis67: 39
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 37.36 41.68 37.05 39.42 40.23 5.51 11,552.45 36,333,234 23.40 5,592,499 8.03 22.50 102
2 06-Apr 35.51 39.00 34.94 37.36 36.70 5.21 10,948.74 6,874,198 4.43 3,549,078 5.10 13.03 65
3 02-Apr 35.20 35.75 34.21 35.51 34.96 0.23 10,406.58 2,581,949 1.66 1,014,028 1.46 3.55 18
4 01-Apr 34.87 35.60 34.07 35.43 35.14 6.72 10,383.14 4,254,431 2.74 1,623,553 2.33 5.71 30
5 30-Mar 34.50 34.59 33.01 33.20 33.64 -3.85 9,729.61 6,190,569 3.99 3,005,311 4.32 10.11 55
6 27-Mar 34.99 35.15 34.05 34.53 34.45 -2.01 10,119.38 6,231,250 4.01 3,834,282 5.51 13.21 70
7 25-Mar 35.21 36.16 34.91 35.24 35.52 0.95 10,327.46 5,474,635 3.53 3,756,103 5.39 13.34 68
8 24-Mar 35.50 35.70 34.43 34.91 34.92 1.66 10,230.75 3,119,295 2.01 1,384,725 1.99 4.84 25
9 23-Mar 36.50 36.51 34.10 34.34 34.83 -6.43 10,063.70 12,962,935 8.35 10,188,552 14.63 35.49 186
10 20-Mar 36.40 37.43 36.40 36.70 36.91 1.83 10,755.32 4,172,072 2.69 1,821,463 2.62 6.72 33
11 19-Mar 36.52 36.90 35.91 36.04 36.37 -3.17 10,561.90 2,800,972 1.80 1,404,011 2.02 5.11 26
12 18-Mar 37.07 37.54 36.58 37.22 37.08 0.70 10,907.71 2,990,214 1.93 1,292,748 1.86 4.79 24
13 17-Mar 36.15 37.14 35.70 36.96 36.45 2.95 10,831.52 2,883,211 1.86 1,072,101 1.54 3.91 20
14 16-Mar 36.52 36.60 35.40 35.90 35.90 -1.91 10,520.88 3,355,733 2.16 1,310,240 1.88 4.70 24
15 13-Mar 38.00 38.00 36.50 36.60 36.90 -3.40 10,726.02 3,816,260 2.46 2,185,810 3.14 8.07 40
16 12-Mar 37.89 38.44 36.81 37.89 37.60 0.40 11,104.07 3,583,022 2.31 1,246,847 1.79 4.69 23
17 11-Mar 37.63 38.84 37.61 37.74 38.07 0.27 11,060.11 3,382,728 2.18 1,625,694 2.33 6.19 30
18 10-Mar 37.62 38.09 37.30 37.64 37.59 0.88 11,030.80 2,676,358 1.72 1,311,061 1.88 4.93 24
19 09-Mar 37.85 37.85 36.55 37.31 37.07 -3.22 10,934.09 4,134,567 2.66 2,266,081 3.25 8.40 41
20 06-Mar 38.40 39.24 38.32 38.55 38.77 -0.13 11,297.49 1,910,805 1.23 753,504 1.08 2.92 14
21 05-Mar 38.65 39.13 38.10 38.60 38.65 0.81 11,312.14 2,552,692 1.64 1,105,436 1.59 4.27 20
22 04-Mar 39.01 39.22 37.81 38.29 38.56 -3.94 11,221.29 4,560,320 2.94 1,957,614 2.81 7.55 36
23 02-Mar 39.25 41.14 39.07 39.86 40.06 -1.75 11,681.39 4,628,553 2.98 1,835,643 2.64 7.35 33
24 27-Feb 40.54 40.85 39.84 40.57 40.38 0.57 11,889.47 3,715,112 2.39 2,194,294 3.15 8.86 40
25 26-Feb 39.45 40.69 39.32 40.34 40.17 2.83 11,822.06 6,474,453 4.17 2,769,321 3.98 11.12 50
26 25-Feb 39.00 40.09 38.88 39.23 39.51 1.47 11,496.77 5,363,197 3.45 1,738,767 2.50 6.87 32
27 24-Feb 38.75 38.85 37.90 38.66 38.41 -0.41 11,329.72 2,953,521 1.90 1,477,891 2.12 5.68 27
28 23-Feb 39.20 39.33 38.60 38.82 38.86 -0.41 11,376.61 2,080,198 1.34 1,124,188 1.61 4.37 20
29 20-Feb 38.93 39.30 38.53 38.98 38.99 0.13 11,423.50 1,875,360 1.21 946,382 1.36 3.69 17
30 19-Feb 40.01 40.23 38.75 38.93 39.44 -2.06 11,408.85 6,147,972 3.96 3,646,936 5.24 14.38 66
31 18-Feb 40.38 40.83 39.50 39.75 40.07 -0.87 11,649.16 6,019,303 3.88 3,342,170 4.80 13.39 61
32 17-Feb 40.40 40.41 39.92 40.10 40.12 -0.74 11,751.73 2,459,421 1.58 1,054,330 1.51 4.23 19
33 16-Feb 40.30 40.54 39.89 40.40 40.25 0.10 11,839.65 1,552,588 1.00 696,457 1.00 2.80 13
34 13-Feb 40.95 40.95 40.00 40.36 40.36 -2.28 11,827.93 4,142,610 2.67 2,054,509 2.95 8.29 37
35 12-Feb 41.93 41.93 41.11 41.30 41.47 -1.50 12,103.40 1,887,500 1.22 797,984 1.15 3.31 15
36 11-Feb 42.45 42.45 41.75 41.93 42.00 -1.32 12,288.03 2,717,329 1.75 1,218,872 1.75 5.00 22
37 10-Feb 42.10 43.11 41.91 42.49 42.67 0.95 12,452.14 3,402,804 2.19 1,270,648 1.82 5.42 23
38 09-Feb 41.71 42.75 41.14 42.09 42.00 1.35 12,334.92 4,014,449 2.59 1,693,318 2.43 7.00 31
39 06-Feb 41.28 41.75 40.52 41.53 41.16 -0.24 12,170.81 2,635,849 1.70 1,196,461 1.72 4.92 22
40 05-Feb 41.02 41.78 40.75 41.63 41.27 0.75 12,200.11 3,237,068 2.08 1,451,108 2.08 5.99 26
41 04-Feb 41.33 41.56 40.41 41.32 41.11 -0.02 12,109.26 6,881,281 4.43 3,503,149 5.03 14.40 64
42 03-Feb 43.50 43.53 39.70 41.33 41.96 -2.18 12,112.19 12,322,847 7.94 4,449,487 6.39 18.67 81
43 02-Feb 41.02 42.80 40.25 42.25 41.23 2.45 12,381.81 4,287,539 2.76 1,790,640 2.57 7.38 33
44 01-Feb 42.25 42.28 40.75 41.24 41.56 -2.87 12,085.82 2,713,751 1.75 1,256,728 1.80 5.22 23
45 30-Jan 43.00 43.15 41.61 42.46 42.48 -2.50 12,443.35 4,001,658 2.58 1,715,371 2.46 7.29 31
46 29-Jan 43.00 43.85 42.78 43.55 43.27 1.61 12,762.79 5,228,488 3.37 2,201,017 3.16 9.52 40
47 28-Jan 41.83 42.96 41.57 42.86 42.47 3.30 12,560.58 3,821,056 2.46 1,415,680 2.03 6.01 26
48 27-Jan 39.98 41.90 39.20 41.49 40.60 4.80 12,159.08 5,780,483 3.72 2,244,098 3.22 9.11 41
49 23-Jan 40.70 41.38 39.48 39.59 40.27 -2.10 11,602.27 4,058,128 2.61 1,646,165 2.36 6.63 30
50 22-Jan 39.75 41.10 39.75 40.44 40.38 1.89 11,851.37 3,215,277 2.07 1,512,435 2.17 6.11 28
51 21-Jan 39.50 40.21 39.05 39.69 39.67 -0.38 11,631.57 3,883,953 2.50 1,398,865 2.01 5.55 25
52 20-Jan 41.40 41.48 39.60 39.84 40.42 -3.77 11,675.53 4,178,378 2.69 1,975,077 2.84 7.98 36
53 19-Jan 41.70 41.86 41.08 41.40 41.41 -0.86 12,132.71 1,829,467 1.18 745,864 1.07 3.09 14
54 16-Jan 43.50 43.50 41.61 41.76 42.24 -2.88 12,238.21 2,956,665 1.90 1,496,639 2.15 6.32 27
55 14-Jan 41.61 44.14 41.47 43.00 43.25 2.80 12,601.00 7,158,922 4.61 1,638,730 2.35 7.09 30
56 13-Jan 42.50 42.77 41.47 41.83 42.04 -0.59 12,258.72 2,235,405 1.44 941,249 1.35 3.96 17
57 12-Jan 41.70 42.24 40.71 42.08 41.62 0.86 12,331.99 3,383,873 2.18 1,085,034 1.56 4.52 20
58 09-Jan 42.79 43.12 41.59 41.72 42.19 -2.59 12,226.49 3,740,413 2.41 1,877,863 2.70 7.92 34
59 08-Jan 45.90 45.97 42.60 42.83 43.71 -6.89 12,551.78 6,799,827 4.38 3,369,339 4.84 14.73 61
60 07-Jan 45.60 46.37 45.06 46.00 45.79 0.83 13,480.00 3,827,849 2.47 1,756,545 2.52 8.04 32
61 06-Jan 45.19 46.15 45.06 45.62 45.60 1.33 13,369.42 7,050,962 4.54 3,244,661 4.66 14.80 59
62 05-Jan 45.75 45.85 44.66 45.02 45.17 -1.47 13,193.59 3,049,509 1.96 1,594,075 2.29 7.20 29
63 02-Jan 44.14 45.79 43.87 45.69 45.14 3.63 13,389.94 7,252,072 4.67 3,439,427 4.94 15.53 63
64 01-Jan 44.30 44.79 43.60 44.09 44.08 -0.36 12,921.04 3,486,141 2.25 1,376,573 1.98 6.07 25
65 31-Dec 44.00 46.59 43.75 44.25 45.27 2.26 12,967.93 31,024,085 19.98 7,207,154 10.35 32.63 131
66 30-Dec 41.85 43.65 41.58 43.27 43.04 3.54 12,680.73 8,610,843 5.55 3,131,537 4.50 13.48 57
67 29-Dec 41.73 43.16 41.60 41.79 42.40 0.34 12,247.00 6,324,405 4.07 2,064,528 2.96 8.75 38

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