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: 44.24 Low52 Price: 32.13 Barrier: -; Drift%: -
Basic Industry: Iron & Steel Total Equity: 2,930,605,850 Low52 Date: 07-Apr-2025 SHP: 60.79 / 5.13 / 15.34 / 18.75
Q M W D
Trend Indicator
SiS14: 66
High/Low Price Quarter: 44.18 / 33.15 Month: 47.82 / 37.75 Week: 49.65 / 42.42 Day: 44.32 / 43.56 Sis67: 60
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 44.00 44.32 43.56 43.76 43.88 -0.27 12,824.33 2,006,227 2.04 1,001,135 1.76 4.39 18
2 11-Nov 43.45 44.00 42.90 43.88 43.56 1.25 12,859.50 2,462,073 2.50 951,033 1.67 4.14 17
3 10-Nov 43.60 44.11 43.20 43.34 43.58 -0.30 12,701.25 2,259,286 2.29 1,022,409 1.80 4.46 19
4 07-Nov 43.20 43.90 42.84 43.47 43.37 0.14 12,739.34 3,000,072 3.04 1,223,985 2.15 5.31 22
5 06-Nov 45.34 45.41 43.32 43.41 43.83 -3.47 12,721.76 4,194,944 4.26 2,498,659 4.39 10.95 46
6 04-Nov 45.63 45.63 44.43 44.97 44.99 -1.12 13,178.93 3,807,505 3.86 2,062,334 3.63 9.28 38
7 03-Nov 43.00 45.88 42.65 45.48 44.83 5.64 13,328.40 15,525,470 15.76 6,951,155 12.22 31.16 127
8 31-Oct 43.33 44.06 42.90 43.05 43.47 -0.87 12,616.26 5,748,284 5.83 2,724,499 4.79 11.84 50
9 30-Oct 44.62 44.95 42.42 43.43 43.20 -3.64 12,727.62 18,238,259 18.51 8,119,045 14.28 35.07 149
10 29-Oct 48.00 49.65 44.39 45.07 47.24 -5.45 13,208.24 29,684,601 30.12 10,158,057 17.86 47.99 186
11 28-Oct 45.90 48.34 45.62 47.67 47.46 4.52 13,970.20 22,290,065 22.62 7,563,755 13.30 35.90 139
12 27-Oct 44.69 45.75 44.66 45.61 45.36 2.52 13,366.49 5,686,925 5.77 2,914,389 5.12 13.22 53
13 24-Oct 43.93 45.27 43.93 44.49 44.64 1.23 13,038.27 5,406,463 5.49 1,936,536 3.41 8.64 35
14 23-Oct 44.30 44.40 43.80 43.95 44.01 -0.11 12,880.01 2,673,781 2.71 1,343,617 2.36 5.91 25
15 21-Oct 43.41 44.19 43.37 44.00 43.93 1.48 12,894.00 985,409 1.00 615,531 1.08 2.70 11
16 20-Oct 43.24 43.50 42.43 43.36 43.04 0.88 12,707.11 2,477,633 2.51 1,047,179 1.84 4.51 19
17 17-Oct 43.64 43.95 42.48 42.98 43.25 -1.53 12,595.74 3,153,733 3.20 1,604,416 2.82 6.94 29
18 16-Oct 43.80 44.14 43.55 43.65 43.77 -0.32 12,792.09 1,784,338 1.81 756,239 1.33 3.31 14
19 15-Oct 43.56 43.99 43.35 43.79 43.68 0.53 12,833.12 2,164,833 2.20 845,022 1.49 3.69 15
20 14-Oct 44.25 44.65 43.16 43.56 43.72 -1.47 12,765.72 3,102,694 3.15 1,439,357 2.53 6.29 26
21 13-Oct 44.91 44.91 43.84 44.21 44.16 -1.60 12,956.21 2,805,576 2.85 1,362,876 2.40 6.02 25
22 10-Oct 46.37 46.40 44.65 44.93 45.23 -3.04 13,167.21 4,948,140 5.02 2,596,330 4.57 11.74 48
23 09-Oct 45.00 47.00 44.72 46.34 46.20 3.14 13,580.43 7,370,975 7.48 2,097,501 3.69 9.69 38
24 08-Oct 45.30 45.50 44.65 44.93 45.07 -0.84 13,167.21 2,822,578 2.86 1,178,164 2.07 5.31 22
25 07-Oct 45.70 45.89 45.01 45.31 45.33 -0.83 13,278.58 2,694,481 2.73 1,245,239 2.19 5.64 23
26 06-Oct 47.30 47.38 45.42 45.69 46.21 -3.20 13,389.94 4,323,635 4.39 2,004,596 3.52 9.26 37
27 03-Oct 47.19 48.30 47.03 47.20 47.56 -0.25 13,832.46 7,329,917 7.44 2,653,551 4.67 12.62 49
28 01-Oct 45.25 47.79 44.94 47.32 46.72 5.48 13,867.63 21,473,011 21.79 3,879,450 6.82 18.12 71
29 30-Sep 44.61 45.25 44.32 44.86 44.83 0.74 13,146.70 2,305,274 2.34 842,534 1.48 3.78 15
30 29-Sep 45.00 45.95 44.35 44.53 45.14 -0.74 13,049.99 3,464,725 3.52 1,533,557 2.70 6.92 28
31 26-Sep 46.35 46.60 44.58 44.86 45.43 -3.44 13,146.70 4,868,872 4.94 2,038,234 3.58 9.26 37
32 25-Sep 46.50 47.10 46.11 46.46 46.62 0.11 13,615.59 3,607,498 3.66 1,339,654 2.36 6.25 25
33 24-Sep 47.10 47.65 46.26 46.41 47.12 -1.46 13,600.94 7,137,784 7.24 3,044,728 5.35 14.35 56
34 23-Sep 46.68 47.82 46.12 47.10 46.96 1.05 13,803.15 6,343,048 6.44 2,108,940 3.71 9.90 39
35 22-Sep 46.92 47.54 46.25 46.61 46.99 -0.66 13,659.55 6,978,983 7.08 3,001,796 5.28 14.11 55
36 19-Sep 45.07 47.15 44.90 46.92 46.55 3.87 13,750.40 13,591,061 13.79 7,043,885 12.39 32.79 129
37 18-Sep 45.49 45.88 44.86 45.17 45.30 -0.35 13,237.55 3,097,986 3.14 1,691,196 2.97 7.66 31
38 17-Sep 46.00 46.24 45.02 45.33 45.60 -1.09 13,284.44 3,714,465 3.77 1,882,334 3.31 8.58 34
39 16-Sep 46.10 46.44 45.60 45.83 45.95 -0.80 13,430.97 4,172,586 4.23 2,154,264 3.79 9.90 39
40 15-Sep 46.50 46.74 45.64 46.20 46.28 -0.24 13,539.40 6,182,166 6.27 2,529,293 4.45 11.71 46
41 12-Sep 45.62 46.44 45.28 46.31 46.04 1.49 13,571.64 9,260,985 9.40 4,217,847 7.42 19.42 77
42 11-Sep 45.50 46.24 44.61 45.63 45.56 1.35 13,372.35 12,942,746 13.13 4,671,676 8.21 21.28 86
43 10-Sep 44.00 45.75 43.51 45.02 44.84 3.64 13,193.59 19,695,805 19.99 7,901,051 13.89 35.43 145
44 09-Sep 43.36 43.90 42.62 43.44 43.21 0.21 12,730.55 5,533,758 5.62 2,362,787 4.15 10.21 43
45 08-Sep 42.75 44.20 42.50 43.35 43.36 2.10 12,704.18 8,753,665 8.88 3,764,028 6.62 16.32 69
46 05-Sep 41.77 43.14 41.32 42.46 42.17 1.65 12,443.35 7,924,058 8.04 2,511,718 4.42 10.59 46
47 04-Sep 43.05 43.27 41.67 41.77 42.14 -2.86 12,241.14 8,103,670 8.22 3,302,657 5.81 13.92 60
48 03-Sep 39.43 44.19 39.26 43.00 42.82 9.61 12,601.00 64,925,942 65.89 13,276,233 23.34 56.85 243
49 02-Sep 38.05 39.78 37.91 39.23 39.11 3.21 11,496.77 7,249,711 7.36 3,277,143 5.76 12.82 60
50 01-Sep 37.76 38.71 37.75 38.01 38.13 0.50 11,139.23 3,745,999 3.80 2,199,364 3.87 8.39 40
51 29-Aug 37.89 38.23 37.59 37.82 37.90 0.08 11,083.55 2,869,407 2.91 1,415,127 2.49 5.36 26
52 28-Aug 38.20 38.24 37.65 37.79 37.93 -1.20 11,074.76 2,937,791 2.98 1,738,249 3.06 6.59 32
53 26-Aug 39.00 39.07 38.11 38.25 38.35 -2.15 11,209.57 3,122,783 3.17 1,560,248 2.74 5.98 29
54 25-Aug 39.15 39.37 38.70 39.09 39.06 0.88 11,455.74 2,417,493 2.45 1,121,473 1.97 4.38 21
55 22-Aug 39.20 39.37 38.40 38.75 38.85 -0.77 11,356.10 7,144,425 7.25 3,546,259 6.24 13.78 65
56 21-Aug 40.06 40.44 38.90 39.05 39.48 -2.52 11,444.02 7,328,887 7.44 3,595,468 6.32 14.19 66
57 20-Aug 39.89 41.45 39.33 40.06 40.28 0.83 11,740.01 12,268,747 12.45 4,294,658 7.55 17.30 79
58 19-Aug 39.99 40.99 39.27 39.73 39.96 0.08 11,643.30 10,992,673 11.16 4,893,164 8.60 19.55 90
59 18-Aug 41.39 41.56 39.43 39.70 40.27 -0.95 11,634.51 9,600,029 9.74 3,631,570 6.39 14.62 67
60 14-Aug 44.25 44.89 39.66 40.08 42.11 -6.83 11,745.87 59,065,023 59.94 15,779,915 27.75 66.45 289
61 13-Aug 40.04 43.02 39.35 43.02 41.79 20.00 12,607.47 96,740,093 98.17 21,025,908 36.97 87.87 386
62 12-Aug 36.05 36.93 35.60 35.85 36.19 -0.64 10,506.22 1,853,492 1.88 848,465 1.49 3.07 16
63 11-Aug 35.64 36.19 35.40 36.08 35.80 1.18 10,573.63 1,144,984 1.16 568,701 1.00 2.04 10
64 08-Aug 35.95 36.38 35.57 35.66 35.91 -0.61 10,450.54 1,782,505 1.81 952,059 1.67 3.42 17
65 07-Aug 36.18 36.25 35.35 35.88 35.79 -0.83 10,515.01 1,559,261 1.58 854,443 1.50 3.06 16
66 06-Aug 36.69 36.83 36.01 36.18 36.24 -0.74 10,602.93 1,169,919 1.19 667,043 1.17 2.42 12
67 05-Aug 36.82 37.20 36.33 36.45 36.56 -1.41 10,682.06 1,270,061 1.29 829,859 1.46 3.03 15

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