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: 56.25 Mkt_Cap Category: Small-Cap
Sector: Metals & Mining Lot Size: 1 High52 Date: 26-Aug-2024 Bumper: 39.35; Drift%: -4.13
Industry: Ferrous Metals Face Value: 10; VWAP21: 38.08 Low52 Price: 32.13 Barrier: 37.1; Drift%: 1.83
Basic Industry: Iron & Steel Total Equity: 2,930,605,850 Low52 Date: 07-Apr-2025 SHP: 60.79 / 4.67 / 15.9 / 18.63
Q M W D
Trend Indicator
SiS14: 84
High/Low Price Quarter: 44.18 / 33.15 Month: 41.49 / 36.43 Week: 44.89 / 35.4 Day: 38.24 / 37.65 Sis67: 37
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 38.20 38.24 37.65 37.79 37.93 -1.20 11,074.76 2,937,791 3.04 1,738,249 3.18 6.59 32
2 26-Aug 39.00 39.07 38.11 38.25 38.35 -2.15 11,209.57 3,122,783 3.24 1,560,248 2.86 5.98 29
3 25-Aug 39.15 39.37 38.70 39.09 39.06 0.88 11,455.74 2,417,493 2.50 1,121,473 2.05 4.38 21
4 22-Aug 39.20 39.37 38.40 38.75 38.85 -0.77 11,356.10 7,144,425 7.40 3,546,259 6.50 13.78 65
5 21-Aug 40.06 40.44 38.90 39.05 39.48 -2.52 11,444.02 7,328,887 7.59 3,595,468 6.59 14.19 66
6 20-Aug 39.89 41.45 39.33 40.06 40.28 0.83 11,740.01 12,268,747 12.71 4,294,658 7.87 17.30 79
7 19-Aug 39.99 40.99 39.27 39.73 39.96 0.08 11,643.30 10,992,673 11.39 4,893,164 8.96 19.55 90
8 18-Aug 41.39 41.56 39.43 39.70 40.27 -0.95 11,634.51 9,600,029 9.95 3,631,570 6.65 14.62 67
9 14-Aug 44.25 44.89 39.66 40.08 42.11 -6.83 11,745.87 59,065,023 61.20 15,779,915 28.90 66.45 289
10 13-Aug 40.04 43.02 39.35 43.02 41.79 20.00 12,607.47 96,740,093 100.23 21,025,908 38.51 87.87 386
11 12-Aug 36.05 36.93 35.60 35.85 36.19 -0.64 10,506.22 1,853,492 1.92 848,465 1.55 3.07 16
12 11-Aug 35.64 36.19 35.40 36.08 35.80 1.18 10,573.63 1,144,984 1.19 568,701 1.04 2.04 10
13 08-Aug 35.95 36.38 35.57 35.66 35.91 -0.61 10,450.54 1,782,505 1.85 952,059 1.74 3.42 17
14 07-Aug 36.18 36.25 35.35 35.88 35.79 -0.83 10,515.01 1,559,261 1.62 854,443 1.56 3.06 16
15 06-Aug 36.69 36.83 36.01 36.18 36.24 -0.74 10,602.93 1,169,919 1.21 667,043 1.22 2.42 12
16 05-Aug 36.82 37.20 36.33 36.45 36.56 -1.41 10,682.06 1,270,061 1.32 829,859 1.52 3.03 15
17 04-Aug 36.34 37.15 36.02 36.97 36.74 1.99 10,834.45 1,518,129 1.57 670,816 1.23 2.46 12
18 01-Aug 36.64 37.10 36.12 36.25 36.61 -0.88 10,623.45 1,435,478 1.49 848,782 1.55 3.11 16
19 31-Jul 36.99 37.20 36.43 36.57 36.80 -1.96 10,717.23 1,774,199 1.84 1,069,536 1.96 3.94 20
20 30-Jul 37.60 38.20 37.25 37.30 37.56 -0.85 10,931.16 965,159 1.00 545,992 1.00 2.05 10
21 29-Jul 37.55 37.80 37.06 37.62 37.48 -0.11 11,024.94 1,485,824 1.54 758,336 1.39 2.84 14
22 28-Jul 38.25 38.47 37.47 37.66 37.87 -1.72 11,036.66 1,350,604 1.40 755,980 1.38 2.86 14
23 25-Jul 39.24 39.28 38.22 38.32 38.55 -2.34 11,230.08 1,996,333 2.07 1,100,702 2.02 4.24 20
24 24-Jul 39.45 39.76 39.12 39.24 39.34 -0.10 11,499.70 1,582,676 1.64 892,040 1.63 3.51 16
25 23-Jul 39.52 39.65 39.11 39.28 39.29 -0.53 11,511.42 1,129,374 1.17 666,000 1.22 2.62 12
26 22-Jul 39.99 40.17 39.31 39.49 39.62 -0.85 11,572.96 1,936,593 2.01 980,361 1.80 3.88 18
27 21-Jul 39.50 40.35 39.50 39.83 39.93 0.89 11,672.60 2,053,603 2.13 986,304 1.81 3.94 18
28 18-Jul 39.34 39.69 39.00 39.48 39.36 0.28 11,570.03 2,108,773 2.18 952,809 1.75 3.75 17
29 17-Jul 39.42 39.77 39.21 39.37 39.43 0.08 11,537.80 1,339,436 1.39 702,999 1.29 2.77 13
30 16-Jul 39.01 39.54 38.93 39.34 39.26 0.64 11,529.00 1,662,813 1.72 914,099 1.67 3.59 17
31 15-Jul 39.45 39.80 38.97 39.09 39.22 -0.18 11,455.74 1,476,271 1.53 820,051 1.50 3.22 15
32 14-Jul 39.75 39.75 39.05 39.16 39.22 -1.63 11,476.25 1,802,513 1.87 914,357 1.67 3.59 17
33 11-Jul 40.01 40.54 39.60 39.81 40.03 -0.60 11,666.74 1,662,535 1.72 770,303 1.41 3.08 14
34 10-Jul 39.54 40.15 39.53 40.05 39.88 1.21 11,737.08 1,240,223 1.28 667,447 1.22 2.66 12
35 09-Jul 39.90 39.97 39.25 39.57 39.55 -0.83 11,596.41 1,931,198 2.00 1,042,144 1.91 4.12 19
36 08-Jul 39.75 40.32 39.40 39.90 39.80 -0.05 11,693.12 1,593,069 1.65 785,930 1.44 3.13 14
37 07-Jul 40.35 40.79 39.66 39.92 40.06 -1.41 11,698.98 2,094,406 2.17 1,099,770 2.01 4.41 20
38 04-Jul 41.03 41.08 40.40 40.49 40.66 -1.20 11,866.02 1,648,557 1.71 820,228 1.50 3.34 15
39 03-Jul 40.59 41.49 40.38 40.98 40.93 1.36 12,009.62 3,842,108 3.98 1,624,164 2.97 6.65 30
40 02-Jul 40.60 40.63 39.83 40.43 40.33 -0.42 11,848.44 3,227,611 3.34 1,507,400 2.76 6.08 28
41 01-Jul 41.19 41.38 40.29 40.60 40.70 -0.95 11,898.26 2,770,608 2.87 1,430,330 2.62 5.82 26
42 30-Jun 41.50 41.70 40.72 40.99 41.19 -0.58 12,012.55 3,403,564 3.53 1,602,945 2.94 6.60 29
43 27-Jun 41.27 41.94 40.88 41.23 41.37 0.56 12,082.89 8,951,285 9.27 4,220,922 7.73 17.46 77
44 26-Jun 39.46 41.30 39.46 41.00 40.58 3.88 12,015.00 6,689,288 6.93 2,946,432 5.40 11.96 54
45 25-Jun 38.80 39.62 38.76 39.47 39.24 2.52 11,567.10 3,532,468 3.66 1,414,141 2.59 5.55 26
46 24-Jun 38.05 39.89 38.05 38.50 38.95 1.80 11,282.83 4,273,539 4.43 1,443,849 2.64 5.62 26
47 23-Jun 37.00 38.08 36.95 37.82 37.58 0.96 11,083.55 2,069,585 2.14 833,032 1.53 3.13 15
48 20-Jun 37.00 37.67 36.86 37.46 37.35 1.02 10,978.05 1,782,829 1.85 676,187 1.24 2.53 12
49 19-Jun 37.95 38.10 36.73 37.08 37.32 -2.14 10,866.69 2,167,552 2.25 948,646 1.74 3.54 17
50 18-Jun 38.00 38.32 37.52 37.89 37.90 -0.73 11,104.07 2,238,737 2.32 1,031,344 1.89 3.91 19
51 17-Jun 38.99 39.18 37.82 38.17 38.43 -1.62 11,186.12 2,580,443 2.67 1,200,153 2.20 4.61 22
52 16-Jun 39.08 39.28 38.01 38.80 38.56 -0.64 11,370.75 2,131,819 2.21 880,185 1.61 3.39 16
53 13-Jun 39.15 39.42 38.61 39.05 39.02 -2.06 11,444.02 3,150,428 3.26 1,198,059 2.19 4.67 22
54 12-Jun 41.45 41.45 39.60 39.87 40.35 -2.57 11,684.33 4,677,098 4.85 1,990,397 3.65 8.03 37
55 11-Jun 40.05 43.48 39.97 40.92 41.67 2.56 11,992.04 24,095,979 24.97 6,538,048 11.97 27.24 120
56 10-Jun 40.01 40.70 39.82 39.90 40.15 0.23 11,693.12 3,980,191 4.12 2,012,569 3.69 8.08 37
57 09-Jun 39.60 40.09 39.55 39.81 39.83 0.96 11,666.74 1,898,794 1.97 971,395 1.78 3.87 18
58 06-Jun 38.62 39.76 38.60 39.43 39.30 2.10 11,555.38 3,678,676 3.81 1,548,929 2.84 6.09 28
59 05-Jun 39.08 39.60 38.50 38.62 39.10 -0.77 11,318.00 2,193,799 2.27 1,062,119 1.95 4.15 19
60 04-Jun 38.39 39.00 37.85 38.92 38.46 1.49 11,405.92 2,640,414 2.74 1,021,285 1.87 3.93 19
61 03-Jun 38.57 39.07 38.20 38.35 38.63 -0.54 11,238.87 2,780,128 2.88 961,371 1.76 3.71 18
62 02-Jun 38.09 38.70 37.50 38.56 38.34 1.23 11,300.42 2,695,115 2.79 1,175,233 2.15 4.51 22
63 30-May 39.99 39.99 38.00 38.09 38.37 -4.58 11,162.68 6,648,380 6.89 3,524,499 6.46 13.52 65
64 29-May 39.99 40.85 39.80 39.92 40.13 0.33 11,698.98 3,442,999 3.57 1,494,632 2.74 6.00 27
65 28-May 39.50 40.40 39.30 39.79 39.86 1.30 11,660.88 5,745,985 5.95 2,037,212 3.73 8.12 37
66 27-May 39.60 39.61 38.85 39.28 39.24 -0.58 11,511.42 2,194,515 2.27 944,479 1.73 3.71 17
67 26-May 39.89 40.60 39.40 39.51 39.80 -0.58 11,578.82 3,925,347 4.07 1,745,663 3.20 6.95 32

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