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: 67.4 Mkt_Cap Category: Small-Cap
Sector: Metals & Mining Lot Size: 1 High52 Date: 22-May-2024 Bumper: 36.09; Drift%: 7.22
Industry: Ferrous Metals Face Value: 10 Low52 Price: 32.13 Barrier: -; Drift%: -
Basic Industry: Iron & Steel Total Equity: 2,930,605,850 Low52 Date: 07-Apr-2025 SHP: 60.79 / 4.58 / 16.02 / 18.6
Q M W D
Trend Indicator
Float14: 0.33
High/Low Price Quarter: 44.18 / 33.15 Month: 37.96 / 33.15 Week: 39.0 / 35.02 Day: 39.31 / 38.6 Float67: 0.36
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 38.71 39.31 38.60 38.90 38.99 -0.23 11,400.06 2,835,439 1.85 951,442 1.45 3.71 0.17
2 21-May 38.92 39.15 38.55 38.99 38.83 0.13 11,426.43 2,424,860 1.58 1,063,734 1.62 4.13 0.20
3 20-May 39.32 39.87 38.75 38.94 39.31 -0.18 11,411.78 5,344,629 3.49 2,626,123 4.01 10.32 0.48
4 19-May 38.80 39.64 38.58 39.01 39.12 1.32 11,432.29 4,254,659 2.78 1,834,581 2.80 7.18 0.34
5 16-May 38.03 39.00 37.78 38.50 38.38 1.66 11,282.83 5,694,902 3.71 2,288,330 3.50 8.78 0.42
6 15-May 38.10 38.49 37.66 37.87 38.11 -0.26 11,098.20 4,210,260 2.75 1,794,049 2.74 6.84 0.33
7 14-May 36.30 38.29 36.09 37.97 37.49 4.86 11,127.51 8,628,574 5.63 3,394,696 5.19 12.73 0.62
8 13-May 36.30 36.65 35.58 36.21 36.28 0.25 10,611.72 3,861,114 2.52 1,557,925 2.38 5.65 0.29
9 12-May 35.20 36.45 35.02 36.12 35.82 6.39 10,585.35 6,002,472 3.92 2,864,260 4.38 10.26 0.53
10 09-May 33.84 34.18 32.93 33.95 33.50 -0.44 9,949.41 3,812,384 2.49 1,375,748 2.10 4.61 0.25
11 08-May 34.77 35.21 34.00 34.10 34.67 -1.81 9,993.37 3,129,951 2.04 1,145,827 1.75 3.97 0.21
12 07-May 34.00 34.87 33.84 34.73 34.37 1.76 10,177.99 4,271,529 2.79 1,119,640 1.71 3.85 0.21
13 06-May 35.35 35.62 34.01 34.13 34.58 -3.15 10,002.16 3,618,542 2.36 1,939,987 2.96 6.71 0.36
14 05-May 35.31 35.55 34.98 35.24 35.27 0.09 10,327.46 3,120,366 2.04 1,095,528 1.67 3.86 0.20
15 02-May 35.50 35.94 34.94 35.21 35.36 -0.40 10,318.66 3,608,583 2.35 1,187,184 1.81 4.20 0.22
16 30-Apr 35.50 36.35 35.10 35.35 35.80 -0.42 10,359.69 5,004,645 3.26 2,116,793 3.23 7.58 0.39
17 29-Apr 35.50 36.24 35.33 35.50 35.70 0.20 10,403.65 2,814,219 1.84 1,140,899 1.74 4.07 0.21
18 28-Apr 35.05 35.64 34.80 35.43 35.32 0.23 10,383.14 2,621,676 1.71 996,361 1.52 3.52 0.18
19 25-Apr 37.59 37.59 35.10 35.35 35.91 -5.51 10,359.69 5,496,704 3.59 2,209,898 3.38 7.94 0.41
20 24-Apr 37.25 38.10 35.52 37.41 37.56 0.51 10,963.40 4,900,762 3.20 1,489,061 2.27 5.59 0.27
21 23-Apr 37.45 37.73 36.42 37.22 37.05 -0.35 10,907.71 4,002,095 2.61 1,365,086 2.09 5.06 0.25
22 22-Apr 37.20 37.96 36.75 37.35 37.43 1.94 10,945.81 5,884,436 3.84 2,345,982 3.58 8.78 0.43
23 21-Apr 36.00 37.06 35.61 36.64 36.54 2.06 10,737.74 3,958,366 2.58 1,910,332 2.92 6.98 0.35
24 17-Apr 35.60 36.44 35.59 35.90 35.98 0.39 10,520.88 2,778,124 1.81 1,179,184 1.80 4.24 0.22
25 16-Apr 35.50 35.98 35.39 35.76 35.72 0.76 10,479.85 3,028,220 1.98 1,307,991 2.00 4.67 0.24
26 15-Apr 35.70 35.99 34.91 35.49 35.42 1.28 10,400.72 5,483,662 3.58 2,080,026 3.18 7.37 0.38
27 11-Apr 34.20 35.30 34.20 35.04 34.72 3.73 10,268.84 3,220,375 2.10 1,342,590 2.05 4.66 0.25
28 09-Apr 33.87 33.98 33.26 33.78 33.67 -0.27 9,899.59 1,533,035 1.00 654,662 1.00 2.20 0.12
29 08-Apr 33.95 34.38 33.31 33.87 33.79 2.51 9,925.96 2,933,407 1.91 979,281 1.50 3.31 0.18
30 07-Apr 33.00 33.64 32.13 33.04 32.72 -4.70 9,682.72 5,984,254 3.90 2,378,324 3.63 7.78 0.44
31 04-Apr 35.91 35.97 34.34 34.67 35.02 -3.77 10,160.41 4,569,714 2.98 2,206,282 3.37 7.73 0.40
32 03-Apr 34.50 36.34 34.50 36.03 35.77 2.85 10,558.97 6,033,876 3.94 3,017,497 4.61 10.79 0.55
33 02-Apr 34.40 35.50 33.68 35.03 34.56 2.58 10,265.91 4,917,649 3.21 2,388,039 3.65 8.25 0.44
34 01-Apr 33.36 34.65 33.36 34.15 34.13 2.37 10,008.02 4,534,617 2.96 1,926,197 2.94 6.57 0.35
35 28-Mar 33.81 34.88 33.30 33.36 33.87 -0.95 9,776.50 8,200,823 5.35 4,507,176 6.88 15.27 0.83
36 27-Mar 34.05 34.25 33.55 33.68 33.81 -1.09 9,870.28 8,574,779 5.59 5,094,235 7.78 17.22 0.93
37 26-Mar 35.30 35.35 34.00 34.05 34.54 -2.91 9,978.71 6,475,052 4.22 3,793,183 5.79 13.10 0.70
38 25-Mar 36.60 36.60 35.00 35.07 35.55 -3.31 10,277.63 6,332,914 4.13 3,158,618 4.82 11.23 0.58
39 24-Mar 36.60 36.97 36.10 36.27 36.51 -0.38 10,629.31 7,053,972 4.60 4,057,807 6.20 14.82 0.74
40 21-Mar 35.68 36.98 35.61 36.41 36.17 2.05 10,670.34 6,847,863 4.47 3,376,366 5.16 12.21 0.62
41 20-Mar 36.20 36.44 35.33 35.68 35.81 -0.61 10,456.40 4,940,652 3.22 2,456,320 3.75 8.80 0.45
42 19-Mar 34.00 36.40 33.99 35.90 35.87 6.97 10,520.88 23,532,281 15.35 4,918,536 7.51 17.64 0.90
43 18-Mar 33.60 34.17 33.43 33.56 33.72 0.90 9,835.11 6,782,054 4.42 3,844,644 5.87 12.96 0.71
44 17-Mar 34.29 34.65 33.15 33.26 33.60 -2.86 9,747.20 6,619,244 4.32 3,102,093 4.74 10.42 0.57
45 13-Mar 35.06 35.55 34.05 34.24 34.76 -2.26 10,034.39 4,052,733 2.64 1,908,111 2.91 6.63 0.35
46 12-Mar 36.25 37.13 34.74 35.03 35.73 -2.04 10,265.91 6,289,709 4.10 2,088,560 3.19 7.46 0.38
47 11-Mar 35.56 36.02 34.00 35.76 35.58 -1.30 10,479.85 3,794,791 2.48 1,601,832 2.45 5.70 0.29
48 10-Mar 37.27 37.94 35.55 36.23 36.69 -2.76 10,617.58 3,556,144 2.32 1,350,307 2.06 4.95 0.25
49 07-Mar 36.87 37.96 36.65 37.26 37.47 1.80 10,919.44 5,330,304 3.48 1,813,388 2.77 6.79 0.33
50 06-Mar 36.39 37.26 36.13 36.60 36.64 2.87 10,726.02 4,865,869 3.17 1,612,728 2.46 5.91 0.30
51 05-Mar 34.00 35.70 34.00 35.58 35.03 4.89 10,427.10 4,690,190 3.06 2,116,784 3.23 7.42 0.39
52 04-Mar 34.00 34.91 33.55 33.92 34.16 -1.45 9,940.62 4,680,898 3.05 1,956,926 2.99 6.68 0.36
53 03-Mar 35.61 36.20 33.40 34.42 34.34 -2.77 10,087.15 5,482,138 3.58 2,013,202 3.08 6.91 0.37
54 28-Feb 36.35 36.35 35.30 35.40 35.57 -2.80 10,374.34 3,740,446 2.44 1,490,529 2.28 5.30 0.27
55 27-Feb 37.50 37.78 36.40 36.42 36.81 -2.88 10,673.27 2,363,232 1.54 1,138,219 1.74 4.19 0.21
56 25-Feb 37.21 38.14 37.14 37.50 37.48 -0.53 10,989.77 2,167,424 1.41 810,980 1.24 3.04 0.15
57 24-Feb 38.16 38.43 37.30 37.70 37.76 -3.13 11,048.38 3,136,220 2.05 1,029,146 1.57 3.89 0.19
58 21-Feb 37.30 40.95 37.30 38.92 39.30 4.37 11,405.92 17,414,087 11.36 2,241,379 3.42 8.81 0.41
59 20-Feb 36.11 37.61 35.87 37.29 36.97 3.27 10,928.23 4,064,727 2.65 1,942,154 2.97 7.18 0.36
60 19-Feb 35.35 36.29 35.10 36.11 35.87 2.12 10,582.42 3,861,752 2.52 1,793,759 2.74 6.43 0.33
61 18-Feb 36.40 36.40 34.95 35.36 35.27 -1.45 10,362.62 3,315,903 2.16 1,275,705 1.95 4.50 0.23
62 17-Feb 35.35 36.94 35.10 35.88 35.91 -3.39 10,515.01 5,299,155 3.46 2,095,262 3.20 7.52 0.38
63 14-Feb 38.05 38.70 36.50 37.14 37.16 -2.31 10,884.27 2,353,787 1.54 1,114,585 1.70 4.14 0.20
64 13-Feb 38.25 38.81 37.71 38.02 38.34 0.11 11,142.16 2,382,463 1.55 664,600 1.02 2.55 0.12
65 12-Feb 38.88 38.88 37.12 37.98 37.90 -2.31 11,130.44 3,374,972 2.20 1,189,552 1.82 4.51 0.22
66 11-Feb 39.81 39.95 38.50 38.88 38.93 -2.43 11,394.20 2,567,609 1.67 1,266,132 1.93 4.93 0.23
67 10-Feb 40.30 40.30 39.60 39.85 39.81 -0.94 11,678.46 1,740,517 1.14 884,504 1.35 3.52 0.16

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