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: 62.45 Mkt_Cap Category: Small-Cap
Sector: Metals & Mining Lot Size: 1 High52 Date: 12-Jul-2024 Bumper: 40.38; Drift%: -1.43
Industry: Ferrous Metals Face Value: 10; VWAP21: 39.50 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
SiS14: 28
High/Low Price Quarter: 44.18 / 33.15 Month: 40.85 / 32.93 Week: 41.7 / 39.83 Day: 40.54 / 39.6 Sis67: 30
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 40.01 40.54 39.60 39.81 40.03 -0.60 11,666.74 1,662,535 1.34 770,303 1.18 3.08 14
2 10-Jul 39.54 40.15 39.53 40.05 39.88 1.21 11,737.08 1,240,223 1.00 667,447 1.02 2.66 12
3 09-Jul 39.90 39.97 39.25 39.57 39.55 -0.83 11,596.41 1,931,198 1.56 1,042,144 1.59 4.12 19
4 08-Jul 39.75 40.32 39.40 39.90 39.80 -0.05 11,693.12 1,593,069 1.28 785,930 1.20 3.13 14
5 07-Jul 40.35 40.79 39.66 39.92 40.06 -1.41 11,698.98 2,094,406 1.69 1,099,770 1.68 4.41 20
6 04-Jul 41.03 41.08 40.40 40.49 40.66 -1.20 11,866.02 1,648,557 1.33 820,228 1.25 3.34 15
7 03-Jul 40.59 41.49 40.38 40.98 40.93 1.36 12,009.62 3,842,108 3.10 1,624,164 2.48 6.65 30
8 02-Jul 40.60 40.63 39.83 40.43 40.33 -0.42 11,848.44 3,227,611 2.60 1,507,400 2.30 6.08 28
9 01-Jul 41.19 41.38 40.29 40.60 40.70 -0.95 11,898.26 2,770,608 2.23 1,430,330 2.18 5.82 26
10 30-Jun 41.50 41.70 40.72 40.99 41.19 -0.58 12,012.55 3,403,564 2.74 1,602,945 2.45 6.60 29
11 27-Jun 41.27 41.94 40.88 41.23 41.37 0.56 12,082.89 8,951,285 7.22 4,220,922 6.45 17.46 77
12 26-Jun 39.46 41.30 39.46 41.00 40.58 3.88 12,015.00 6,689,288 5.39 2,946,432 4.50 11.96 54
13 25-Jun 38.80 39.62 38.76 39.47 39.24 2.52 11,567.10 3,532,468 2.85 1,414,141 2.16 5.55 26
14 24-Jun 38.05 39.89 38.05 38.50 38.95 1.80 11,282.83 4,273,539 3.45 1,443,849 2.21 5.62 26
15 23-Jun 37.00 38.08 36.95 37.82 37.58 0.96 11,083.55 2,069,585 1.67 833,032 1.27 3.13 15
16 20-Jun 37.00 37.67 36.86 37.46 37.35 1.02 10,978.05 1,782,829 1.44 676,187 1.03 2.53 12
17 19-Jun 37.95 38.10 36.73 37.08 37.32 -2.14 10,866.69 2,167,552 1.75 948,646 1.45 3.54 17
18 18-Jun 38.00 38.32 37.52 37.89 37.90 -0.73 11,104.07 2,238,737 1.81 1,031,344 1.58 3.91 19
19 17-Jun 38.99 39.18 37.82 38.17 38.43 -1.62 11,186.12 2,580,443 2.08 1,200,153 1.83 4.61 22
20 16-Jun 39.08 39.28 38.01 38.80 38.56 -0.64 11,370.75 2,131,819 1.72 880,185 1.34 3.39 16
21 13-Jun 39.15 39.42 38.61 39.05 39.02 -2.06 11,444.02 3,150,428 2.54 1,198,059 1.83 4.67 22
22 12-Jun 41.45 41.45 39.60 39.87 40.35 -2.57 11,684.33 4,677,098 3.77 1,990,397 3.04 8.03 37
23 11-Jun 40.05 43.48 39.97 40.92 41.67 2.56 11,992.04 24,095,979 19.43 6,538,048 9.99 27.24 120
24 10-Jun 40.01 40.70 39.82 39.90 40.15 0.23 11,693.12 3,980,191 3.21 2,012,569 3.07 8.08 37
25 09-Jun 39.60 40.09 39.55 39.81 39.83 0.96 11,666.74 1,898,794 1.53 971,395 1.48 3.87 18
26 06-Jun 38.62 39.76 38.60 39.43 39.30 2.10 11,555.38 3,678,676 2.97 1,548,929 2.37 6.09 28
27 05-Jun 39.08 39.60 38.50 38.62 39.10 -0.77 11,318.00 2,193,799 1.77 1,062,119 1.62 4.15 19
28 04-Jun 38.39 39.00 37.85 38.92 38.46 1.49 11,405.92 2,640,414 2.13 1,021,285 1.56 3.93 19
29 03-Jun 38.57 39.07 38.20 38.35 38.63 -0.54 11,238.87 2,780,128 2.24 961,371 1.47 3.71 18
30 02-Jun 38.09 38.70 37.50 38.56 38.34 1.23 11,300.42 2,695,115 2.17 1,175,233 1.80 4.51 22
31 30-May 39.99 39.99 38.00 38.09 38.37 -4.58 11,162.68 6,648,380 5.36 3,524,499 5.38 13.52 65
32 29-May 39.99 40.85 39.80 39.92 40.13 0.33 11,698.98 3,442,999 2.78 1,494,632 2.28 6.00 27
33 28-May 39.50 40.40 39.30 39.79 39.86 1.30 11,660.88 5,745,985 4.63 2,037,212 3.11 8.12 37
34 27-May 39.60 39.61 38.85 39.28 39.24 -0.58 11,511.42 2,194,515 1.77 944,479 1.44 3.71 17
35 26-May 39.89 40.60 39.40 39.51 39.80 -0.58 11,578.82 3,925,347 3.17 1,745,663 2.67 6.95 32
36 23-May 39.09 39.98 38.54 39.74 39.47 2.16 11,646.23 3,609,647 2.91 1,583,452 2.42 6.25 29
37 22-May 38.71 39.31 38.60 38.90 38.99 -0.23 11,400.06 2,835,439 2.29 951,442 1.45 3.71 17
38 21-May 38.92 39.15 38.55 38.99 38.83 0.13 11,426.43 2,424,860 1.96 1,063,734 1.62 4.13 20
39 20-May 39.32 39.87 38.75 38.94 39.31 -0.18 11,411.78 5,344,629 4.31 2,626,123 4.01 10.32 48
40 19-May 38.80 39.64 38.58 39.01 39.12 1.32 11,432.29 4,254,659 3.43 1,834,581 2.80 7.18 34
41 16-May 38.03 39.00 37.78 38.50 38.38 1.66 11,282.83 5,694,902 4.59 2,288,330 3.50 8.78 42
42 15-May 38.10 38.49 37.66 37.87 38.11 -0.26 11,098.20 4,210,260 3.39 1,794,049 2.74 6.84 33
43 14-May 36.30 38.29 36.09 37.97 37.49 4.86 11,127.51 8,628,574 6.96 3,394,696 5.19 12.73 62
44 13-May 36.30 36.65 35.58 36.21 36.28 0.25 10,611.72 3,861,114 3.11 1,557,925 2.38 5.65 29
45 12-May 35.20 36.45 35.02 36.12 35.82 6.39 10,585.35 6,002,472 4.84 2,864,260 4.38 10.26 53
46 09-May 33.84 34.18 32.93 33.95 33.50 -0.44 9,949.41 3,812,384 3.07 1,375,748 2.10 4.61 25
47 08-May 34.77 35.21 34.00 34.10 34.67 -1.81 9,993.37 3,129,951 2.52 1,145,827 1.75 3.97 21
48 07-May 34.00 34.87 33.84 34.73 34.37 1.76 10,177.99 4,271,529 3.44 1,119,640 1.71 3.85 21
49 06-May 35.35 35.62 34.01 34.13 34.58 -3.15 10,002.16 3,618,542 2.92 1,939,987 2.96 6.71 36
50 05-May 35.31 35.55 34.98 35.24 35.27 0.09 10,327.46 3,120,366 2.52 1,095,528 1.67 3.86 20
51 02-May 35.50 35.94 34.94 35.21 35.36 -0.40 10,318.66 3,608,583 2.91 1,187,184 1.81 4.20 22
52 30-Apr 35.50 36.35 35.10 35.35 35.80 -0.42 10,359.69 5,004,645 4.04 2,116,793 3.23 7.58 39
53 29-Apr 35.50 36.24 35.33 35.50 35.70 0.20 10,403.65 2,814,219 2.27 1,140,899 1.74 4.07 21
54 28-Apr 35.05 35.64 34.80 35.43 35.32 0.23 10,383.14 2,621,676 2.11 996,361 1.52 3.52 18
55 25-Apr 37.59 37.59 35.10 35.35 35.91 -5.51 10,359.69 5,496,704 4.43 2,209,898 3.38 7.94 41
56 24-Apr 37.25 38.10 35.52 37.41 37.56 0.51 10,963.40 4,900,762 3.95 1,489,061 2.27 5.59 27
57 23-Apr 37.45 37.73 36.42 37.22 37.05 -0.35 10,907.71 4,002,095 3.23 1,365,086 2.09 5.06 25
58 22-Apr 37.20 37.96 36.75 37.35 37.43 1.94 10,945.81 5,884,436 4.74 2,345,982 3.58 8.78 43
59 21-Apr 36.00 37.06 35.61 36.64 36.54 2.06 10,737.74 3,958,366 3.19 1,910,332 2.92 6.98 35
60 17-Apr 35.60 36.44 35.59 35.90 35.98 0.39 10,520.88 2,778,124 2.24 1,179,184 1.80 4.24 22
61 16-Apr 35.50 35.98 35.39 35.76 35.72 0.76 10,479.85 3,028,220 2.44 1,307,991 2.00 4.67 24
62 15-Apr 35.70 35.99 34.91 35.49 35.42 1.28 10,400.72 5,483,662 4.42 2,080,026 3.18 7.37 38
63 11-Apr 34.20 35.30 34.20 35.04 34.72 3.73 10,268.84 3,220,375 2.60 1,342,590 2.05 4.66 25
64 09-Apr 33.87 33.98 33.26 33.78 33.67 -0.27 9,899.59 1,533,035 1.24 654,662 1.00 2.20 12
65 08-Apr 33.95 34.38 33.31 33.87 33.79 2.51 9,925.96 2,933,407 2.37 979,281 1.50 3.31 18
66 07-Apr 33.00 33.64 32.13 33.04 32.72 -4.70 9,682.72 5,984,254 4.83 2,378,324 3.63 7.78 44
67 04-Apr 35.91 35.97 34.34 34.67 35.02 -3.77 10,160.41 4,569,714 3.68 2,206,282 3.37 7.73 40

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