Stockint.com

Loading a wholistic market research tool


Research
Social

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: 68.95 Mkt_Cap Category: Small-Cap
Sector: Metals & Mining Lot Size: 1 High52 Date: 24-Apr-2024 Bumper: -; Drift%: -
Industry: Ferrous Metals Face Value: 10 Low52 Price: 33.15 Barrier: -; Drift%: -
Basic Industry: Iron & Steel Total Equity: 2,930,605,850 Low52 Date: 17-Mar-2025 SHP: 60.79 / 4.58 / 16.02 / 18.6
Q M W D
Trend Indicator
Float14: 0.62
High/Low Price Quarter: 44.18 / 33.15 Month: 37.96 / 33.15 Week: 36.97 / 33.3 Day: 36.34 / 34.5 Float67: 0.31
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 34.50 36.34 34.50 36.03 35.77 2.85 10,558.97 6,033,876 1.70 3,017,497 2.23 10.79 0.55
2 02-Apr 34.40 35.50 33.68 35.03 34.56 2.58 10,265.91 4,917,649 1.38 2,388,039 1.77 8.25 0.44
3 01-Apr 33.36 34.65 33.36 34.15 34.13 2.37 10,008.02 4,534,617 1.28 1,926,197 1.43 6.57 0.35
4 28-Mar 33.81 34.88 33.30 33.36 33.87 -0.95 9,776.50 8,200,823 2.31 4,507,176 3.34 15.27 0.83
5 27-Mar 34.05 34.25 33.55 33.68 33.81 -1.09 9,870.28 8,574,779 2.41 5,094,235 3.77 17.22 0.93
6 26-Mar 35.30 35.35 34.00 34.05 34.54 -2.91 9,978.71 6,475,052 1.82 3,793,183 2.81 13.10 0.70
7 25-Mar 36.60 36.60 35.00 35.07 35.55 -3.31 10,277.63 6,332,914 1.78 3,158,618 2.34 11.23 0.58
8 24-Mar 36.60 36.97 36.10 36.27 36.51 -0.38 10,629.31 7,053,972 1.98 4,057,807 3.01 14.82 0.74
9 21-Mar 35.68 36.98 35.61 36.41 36.17 2.05 10,670.34 6,847,863 1.93 3,376,366 2.50 12.21 0.62
10 20-Mar 36.20 36.44 35.33 35.68 35.81 -0.61 10,456.40 4,940,652 1.39 2,456,320 1.82 8.80 0.45
11 19-Mar 34.00 36.40 33.99 35.90 35.87 6.97 10,520.88 23,532,281 6.62 4,918,536 3.64 17.64 0.90
12 18-Mar 33.60 34.17 33.43 33.56 33.72 0.90 9,835.11 6,782,054 1.91 3,844,644 2.85 12.96 0.71
13 17-Mar 34.29 34.65 33.15 33.26 33.60 -2.86 9,747.20 6,619,244 1.86 3,102,093 2.30 10.42 0.57
14 13-Mar 35.06 35.55 34.05 34.24 34.76 -2.26 10,034.39 4,052,733 1.14 1,908,111 1.41 6.63 0.35
15 12-Mar 36.25 37.13 34.74 35.03 35.73 -2.04 10,265.91 6,289,709 1.77 2,088,560 1.55 7.46 0.38
16 11-Mar 35.56 36.02 34.00 35.76 35.58 -1.30 10,479.85 3,794,791 1.07 1,601,832 1.19 5.70 0.29
17 10-Mar 37.27 37.94 35.55 36.23 36.69 -2.76 10,617.58 3,556,144 1.00 1,350,307 1.00 4.95 0.25
18 07-Mar 36.87 37.96 36.65 37.26 37.47 1.80 10,919.44 5,330,304 1.50 1,813,388 1.34 6.79 0.33
19 06-Mar 36.39 37.26 36.13 36.60 36.64 2.87 10,726.02 4,865,869 1.37 1,612,728 1.19 5.91 0.30
20 05-Mar 34.00 35.70 34.00 35.58 35.03 4.89 10,427.10 4,690,190 1.32 2,116,784 1.57 7.42 0.39
21 04-Mar 34.00 34.91 33.55 33.92 34.16 -1.45 9,940.62 4,680,898 1.32 1,956,926 1.45 6.68 0.36
22 03-Mar 35.61 36.20 33.40 34.42 34.34 -2.77 10,087.15 5,482,138 1.54 2,013,202 1.49 6.91 0.37
23 28-Feb 36.35 36.35 35.30 35.40 35.57 -2.80 10,374.34 3,740,446 1.05 1,490,529 1.10 5.30 0.27
24 27-Feb 37.50 37.78 36.40 36.42 36.81 -2.88 10,673.27 2,363,232 0.66 1,138,219 0.84 4.19 0.21
25 25-Feb 37.21 38.14 37.14 37.50 37.48 -0.53 10,989.77 2,167,424 0.61 810,980 0.60 3.04 0.15
26 24-Feb 38.16 38.43 37.30 37.70 37.76 -3.13 11,048.38 3,136,220 0.88 1,029,146 0.76 3.89 0.19
27 21-Feb 37.30 40.95 37.30 38.92 39.30 4.37 11,405.92 17,414,087 4.90 2,241,379 1.66 8.81 0.41
28 20-Feb 36.11 37.61 35.87 37.29 36.97 3.27 10,928.23 4,064,727 1.14 1,942,154 1.44 7.18 0.36
29 19-Feb 35.35 36.29 35.10 36.11 35.87 2.12 10,582.42 3,861,752 1.09 1,793,759 1.33 6.43 0.33
30 18-Feb 36.40 36.40 34.95 35.36 35.27 -1.45 10,362.62 3,315,903 0.93 1,275,705 0.94 4.50 0.23
31 17-Feb 35.35 36.94 35.10 35.88 35.91 -3.39 10,515.01 5,299,155 1.49 2,095,262 1.55 7.52 0.38
32 14-Feb 38.05 38.70 36.50 37.14 37.16 -2.31 10,884.27 2,353,787 0.66 1,114,585 0.83 4.14 0.20
33 13-Feb 38.25 38.81 37.71 38.02 38.34 0.11 11,142.16 2,382,463 0.67 664,600 0.49 2.55 0.12
34 12-Feb 38.88 38.88 37.12 37.98 37.90 -2.31 11,130.44 3,374,972 0.95 1,189,552 0.88 4.51 0.22
35 11-Feb 39.81 39.95 38.50 38.88 38.93 -2.43 11,394.20 2,567,609 0.72 1,266,132 0.94 4.93 0.23
36 10-Feb 40.30 40.30 39.60 39.85 39.81 -0.94 11,678.46 1,740,517 0.49 884,504 0.66 3.52 0.16
37 07-Feb 40.10 40.39 39.50 40.23 40.04 -1.15 11,789.83 2,823,452 0.79 1,052,095 0.78 4.21 0.19
38 06-Feb 41.15 41.48 40.18 40.70 40.78 0.44 11,927.57 4,076,060 1.15 938,656 0.70 3.83 0.17
39 05-Feb 40.50 41.25 40.27 40.52 40.77 1.27 11,874.81 2,449,160 0.69 1,058,096 0.78 4.31 0.19
40 04-Feb 39.76 40.57 39.75 40.01 40.08 0.65 11,725.35 1,817,325 0.51 589,749 0.44 2.36 0.11
41 03-Feb 40.00 40.94 39.58 39.75 40.11 -1.78 11,649.16 3,059,263 0.86 1,037,604 0.77 4.16 0.19
42 01-Feb 42.30 42.59 40.00 40.47 41.34 -3.96 11,860.16 3,152,120 0.89 1,184,475 0.88 4.90 0.22
43 31-Jan 40.45 42.49 40.16 42.14 41.41 3.61 12,349.57 3,101,040 0.87 1,040,926 0.77 4.31 0.19
44 30-Jan 41.15 41.90 40.30 40.67 41.16 -1.69 11,918.77 3,338,319 0.94 960,299 0.71 3.95 0.18
45 29-Jan 38.16 42.32 38.16 41.37 41.30 8.44 12,123.92 27,364,375 7.69 2,464,792 1.83 10.18 0.45
46 28-Jan 38.24 39.10 36.91 38.15 38.06 -0.26 11,180.26 3,729,210 1.05 1,406,345 1.04 5.35 0.26
47 27-Jan 39.63 39.63 37.57 38.25 38.28 -3.99 11,209.57 3,944,568 1.11 1,786,627 1.32 6.84 0.33
48 24-Jan 40.50 40.94 39.75 39.84 40.12 -1.63 11,675.53 1,585,824 0.45 754,156 0.56 3.03 0.14
49 23-Jan 40.11 40.93 40.05 40.50 40.59 -0.02 11,868.95 2,345,865 0.66 857,149 0.63 3.48 0.16
50 22-Jan 41.40 41.57 39.85 40.51 40.43 -1.93 11,871.88 2,922,660 0.82 1,263,671 0.94 5.11 0.23
51 21-Jan 42.34 42.56 41.10 41.29 41.82 -2.08 12,100.47 1,610,555 0.45 604,450 0.45 2.53 0.11
52 20-Jan 41.50 42.40 41.11 42.15 41.90 1.28 12,352.50 1,879,278 0.53 789,727 0.58 3.31 0.14
53 17-Jan 41.60 41.85 40.89 41.61 41.38 0.05 12,194.25 2,410,032 0.68 975,161 0.72 4.04 0.18
54 16-Jan 41.49 41.94 41.19 41.59 41.64 1.42 12,188.39 1,928,132 0.54 880,240 0.65 3.67 0.16
55 15-Jan 40.51 41.49 40.12 41.00 40.98 0.39 12,015.00 2,301,059 0.65 910,989 0.67 3.73 0.17
56 14-Jan 39.00 41.10 39.00 40.84 40.08 5.80 11,968.59 4,551,434 1.28 1,184,839 0.88 4.75 0.22
57 13-Jan 40.49 40.71 38.10 38.47 39.41 -5.82 11,274.04 4,378,544 1.23 2,098,098 1.55 8.27 0.38
58 10-Jan 41.89 41.89 39.91 40.71 40.61 -2.46 11,930.50 3,887,431 1.09 1,530,239 1.13 6.21 0.28
59 09-Jan 42.20 42.47 41.53 41.71 41.92 -1.05 12,223.56 2,114,730 0.59 958,404 0.71 4.02 0.18
60 08-Jan 42.80 42.80 42.00 42.15 42.26 -1.57 12,352.50 1,770,518 0.50 833,243 0.62 3.52 0.15
61 07-Jan 42.13 43.16 41.81 42.81 42.41 1.59 12,545.92 2,532,543 0.71 931,925 0.69 3.95 0.17
62 06-Jan 43.59 43.69 41.92 42.13 42.36 -3.11 12,346.64 3,411,839 0.96 1,535,493 1.14 6.50 0.28
63 03-Jan 43.70 44.18 43.35 43.44 43.64 -0.44 12,730.55 2,225,022 0.63 1,005,123 0.74 4.39 0.18
64 02-Jan 43.75 44.06 43.50 43.63 43.76 0.09 12,786.23 1,695,343 0.48 770,582 0.57 3.37 0.14
65 01-Jan 43.14 43.69 43.14 43.59 43.45 1.01 12,774.51 1,244,746 0.35 545,918 0.40 2.37 0.10
66 31-Dec 42.60 43.35 42.60 43.15 43.02 0.51 12,645.56 1,725,108 0.49 517,896 0.38 2.23 0.10
67 30-Dec 43.60 43.79 42.50 42.93 43.21 -1.82 12,581.09 2,394,658 0.67 1,298,013 0.96 5.61 0.24

Similar Stocks: JINDALSTEL    JSWSTEEL    TATASTEEL    JAIBALAJI    SARDAEN    SUNFLAG    JSL    SAIL    MANAKSTEEL    MUKANDLTD    PRAKASH    TARACHAND    NSLNISP   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com