Stockint.com

Loading a wholistic market research tool


Research

Stock History for: RAMASTEEL, Rama Steel Tubes Limited, INE230R01035, Listing: 19-Aug-2015

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 17.55 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 09-Sep-2024 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 1; VWAP21: Low52 Price: 8.5 Barrier: 10.9; Drift%: -8.67
Basic Industry: Iron & Steel Products Total Equity: 1,558,263,201 Low52 Date: 07-Apr-2025 SHP: 47.84 / 0.46 / 0.0 / 51.7
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 13.45 / 9.36 Month: 12.69 / 10.8 Week: 11.0 / 10.48 Day: 10.23 / 9.95 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 10.08 10.23 9.95 10.03 10.10 0.10 1,562.94 7,212,873 3.00 2,946,109 2.89 2.98 37
2 26-Aug 10.28 10.37 9.97 10.02 10.11 -2.53 1,561.38 7,630,585 3.17 4,437,294 4.35 4.49 55
3 25-Aug 10.50 10.64 10.19 10.28 10.41 -1.53 1,601.89 6,557,657 2.72 3,313,501 3.25 3.45 41
4 22-Aug 10.65 10.76 10.35 10.44 10.53 -2.34 1,626.83 8,197,406 3.41 4,784,245 4.69 5.04 59
5 21-Aug 10.75 10.97 10.67 10.69 10.81 -0.93 1,665.78 5,106,539 2.12 2,169,266 2.12 2.34 27
6 20-Aug 10.71 10.90 10.71 10.79 10.81 0.00 1,681.37 4,118,567 1.71 1,926,966 1.89 2.08 24
7 19-Aug 10.78 10.85 10.62 10.79 10.76 1.79 1,681.37 4,060,415 1.69 1,541,565 1.51 1.66 19
8 18-Aug 10.60 10.75 10.54 10.60 10.63 0.86 1,651.76 3,180,631 1.32 1,638,890 1.61 1.74 20
9 14-Aug 10.55 10.65 10.48 10.51 10.57 -0.38 1,637.73 3,150,784 1.31 1,251,733 1.23 1.32 16
10 13-Aug 10.75 10.84 10.50 10.55 10.64 -2.13 1,643.97 4,007,053 1.66 2,015,036 1.97 2.14 25
11 12-Aug 10.73 11.00 10.69 10.78 10.87 0.00 1,679.81 4,646,719 1.93 1,778,725 1.74 1.93 22
12 11-Aug 10.76 10.95 10.60 10.78 10.74 0.94 1,679.81 4,078,509 1.69 1,368,447 1.34 1.47 17
13 08-Aug 10.80 10.94 10.00 10.68 10.71 -1.11 1,664.23 2,406,811 1.00 1,021,070 1.00 1.09 13
14 07-Aug 10.76 10.90 10.65 10.80 10.76 -0.55 1,682.92 3,382,623 1.41 1,305,920 1.28 1.41 16
15 06-Aug 10.99 10.99 10.78 10.86 10.85 -0.37 1,692.27 3,044,330 1.26 1,210,911 1.19 1.31 15
16 05-Aug 11.10 11.18 10.81 10.90 10.98 -1.36 1,698.51 3,220,102 1.34 1,516,025 1.48 1.66 19
17 04-Aug 10.82 11.23 10.78 11.05 11.02 2.13 1,721.88 7,002,299 2.91 2,001,160 1.96 2.21 25
18 01-Aug 10.95 11.03 10.76 10.82 10.92 -1.28 1,686.04 3,805,401 1.58 1,644,043 1.61 1.80 20
19 31-Jul 11.00 11.14 10.80 10.96 10.94 -0.54 1,707.86 4,051,936 1.68 1,648,854 1.61 1.80 21
20 30-Jul 11.00 11.34 11.00 11.02 11.09 -1.17 1,717.21 6,621,268 2.75 2,331,040 2.28 2.59 29
21 29-Jul 10.98 11.25 10.83 11.15 11.03 0.63 1,737.46 5,725,715 2.38 2,077,630 2.03 2.29 26
22 28-Jul 11.65 11.65 10.96 11.08 11.16 -1.25 1,726.56 7,416,391 3.08 2,215,416 2.17 2.47 28
23 25-Jul 11.35 11.35 11.16 11.22 11.24 -1.15 1,748.37 4,036,883 1.68 2,158,346 2.11 2.43 27
24 24-Jul 11.60 11.65 11.31 11.35 11.45 -1.99 1,768.63 4,760,537 1.98 2,242,133 2.20 2.57 28
25 23-Jul 11.70 11.71 11.41 11.58 11.52 -0.60 1,804.47 5,478,375 2.28 2,227,235 2.18 2.57 28
26 22-Jul 11.75 11.82 11.60 11.65 11.71 -0.60 1,815.38 3,827,921 1.59 1,705,397 1.67 2.00 21
27 21-Jul 11.89 11.93 11.66 11.72 11.76 -1.26 1,826.28 4,941,928 2.05 2,352,646 2.30 2.77 29
28 18-Jul 11.96 12.04 11.82 11.87 11.89 -0.75 1,849.66 5,842,182 2.43 2,420,728 2.37 2.88 30
29 17-Jul 12.05 12.06 11.95 11.96 11.98 -0.33 1,863.68 4,656,336 1.93 2,111,018 2.07 2.53 26
30 16-Jul 12.02 12.08 11.96 12.00 12.00 -0.08 1,869.00 4,883,386 2.03 2,446,372 2.40 2.00 30
31 15-Jul 11.98 12.16 11.98 12.01 12.05 0.50 1,871.47 8,241,460 3.42 3,785,375 3.71 4.56 47
32 14-Jul 12.02 12.13 11.86 11.95 11.98 -0.99 1,862.12 10,252,501 4.26 3,607,621 3.53 4.32 45
33 11-Jul 11.98 12.69 11.95 12.07 12.27 0.75 1,880.82 28,211,239 11.72 7,107,524 6.96 8.72 88
34 10-Jul 12.09 12.09 11.94 11.98 11.98 0.00 1,866.80 4,547,954 1.89 2,451,356 2.40 2.94 30
35 09-Jul 12.05 12.12 11.94 11.98 12.00 -0.25 1,866.80 4,480,554 1.86 2,061,830 2.02 2.00 26
36 08-Jul 11.94 12.23 11.90 12.01 12.05 0.59 1,871.47 8,432,486 3.50 2,835,061 2.78 3.42 35
37 07-Jul 11.96 12.08 11.83 11.94 11.96 -0.33 1,860.57 5,337,245 2.22 2,117,411 2.07 2.53 26
38 04-Jul 12.08 12.09 11.95 11.98 11.99 -0.50 1,866.80 5,291,405 2.20 2,494,116 2.44 2.99 31
39 03-Jul 12.15 12.15 11.98 12.04 12.03 -0.17 1,876.15 6,012,743 2.50 2,679,776 2.62 3.22 33
40 02-Jul 12.23 12.24 11.96 12.06 12.05 -0.66 1,879.27 9,952,451 4.14 3,839,895 3.76 4.63 48
41 01-Jul 12.20 12.57 12.09 12.14 12.23 0.25 1,891.73 16,427,555 6.83 4,967,515 4.87 6.08 62
42 30-Jun 12.18 12.21 12.05 12.11 12.12 0.25 1,887.06 8,653,496 3.60 3,404,143 3.33 4.13 42
43 27-Jun 12.22 12.35 12.04 12.08 12.18 -0.33 1,882.38 13,961,874 5.80 4,084,937 4.00 4.98 51
44 26-Jun 12.36 12.37 12.01 12.12 12.12 -0.41 1,888.61 11,802,293 4.90 4,437,613 4.35 5.38 55
45 25-Jun 12.14 12.38 12.11 12.17 12.22 1.16 1,896.41 14,574,153 6.06 4,384,461 4.29 5.36 55
46 24-Jun 12.10 12.28 12.00 12.03 12.14 0.67 1,874.59 14,194,331 5.90 4,351,707 4.26 5.28 54
47 23-Jun 12.20 12.24 11.86 11.95 12.05 -2.85 1,862.12 15,149,843 6.29 5,043,467 4.94 6.08 63
48 20-Jun 12.16 12.76 12.05 12.30 12.34 1.49 1,916.66 33,490,578 13.91 4,324,338 4.24 5.34 54
49 19-Jun 12.46 12.56 12.02 12.12 12.20 -2.18 1,888.61 18,969,634 7.88 4,808,738 4.71 5.87 60
50 18-Jun 12.60 12.69 12.26 12.39 12.44 -1.20 1,930.69 18,727,757 7.78 5,749,995 5.63 7.15 72
51 17-Jun 12.94 13.02 12.40 12.54 12.71 -3.24 1,954.06 17,844,893 7.41 5,072,113 4.97 6.45 63
52 16-Jun 13.26 13.33 12.78 12.96 13.02 -1.44 2,019.51 28,733,119 11.94 4,824,854 4.73 6.28 60
53 13-Jun 12.76 13.30 12.51 13.15 13.04 0.46 2,049.12 39,876,215 16.57 6,681,011 6.54 8.71 83
54 12-Jun 13.56 13.64 12.88 13.09 13.16 -3.47 2,039.77 28,186,348 11.71 6,885,079 6.74 9.06 86
55 11-Jun 13.80 13.92 13.33 13.56 13.64 -0.29 2,113.00 41,765,401 17.35 8,762,749 8.58 11.95 109
56 10-Jun 13.85 13.98 13.43 13.60 13.66 0.82 2,119.24 74,340,594 30.89 12,874,946 12.61 17.59 161
57 09-Jun 14.14 14.60 13.11 13.49 13.77 -2.18 2,102.10 117,383,003 48.77 26,269,905 25.73 36.17 328
58 06-Jun 13.73 14.90 13.00 13.79 14.12 4.47 2,148.84 206,496,681 85.80 36,462,658 35.71 51.49 455
59 05-Jun 11.78 13.84 11.71 13.20 13.21 12.72 2,056.91 190,889,359 79.31 36,088,938 35.34 47.67 450
60 04-Jun 11.60 11.88 11.51 11.71 11.70 0.77 1,824.73 8,545,105 3.55 3,339,243 3.27 3.91 42
61 03-Jun 11.99 11.99 11.56 11.62 11.71 -2.27 1,810.70 14,265,819 5.93 6,422,619 6.29 7.52 80
62 02-Jun 11.03 12.07 11.03 11.89 11.77 1.97 1,852.77 23,990,620 9.97 8,977,289 8.79 10.57 112
63 30-May 11.35 11.75 11.17 11.66 11.51 3.00 1,816.93 20,145,710 8.37 9,877,269 9.67 11.37 123
64 29-May 11.10 11.39 11.05 11.32 11.22 2.26 1,763.95 13,369,461 5.55 8,053,889 7.89 9.04 100
65 28-May 10.85 11.14 10.82 11.07 11.01 2.41 1,725.00 12,283,198 5.10 7,343,063 7.19 8.08 92
66 27-May 10.94 10.96 10.77 10.81 10.87 -0.73 1,684.48 5,350,424 2.22 2,429,656 2.38 2.64 30
67 26-May 11.03 11.03 10.82 10.89 10.93 -1.00 1,696.95 6,630,212 2.75 3,388,386 3.32 3.70 42

Similar Stocks: ELECTCAST    JTLIND    KSL    SBCL    SURYAROSNI    TIIL    VENUSPIPES    APLAPOLLO    AEROFLEX    BANSALWIRE    BEDMUTHA    BHARATWIRE    DPWIRES    ELECTHERM    GALLANTT    GANDHITUBE    GOODLUCK    HARIOMPIPE    HISARMETAL    HITECH    INCREDIBLE    JAYNECOIND    KAMDHENU    KRITIKA    MAHASTEEL    MANAKCOAT    MANAKSIA    MANINDS    MSPL    PRAKASHSTL    RAMASTEEL    RATNAVEER    SHAH    SHAHALLOYS    SMLT    STEELXIND    SURAJLTD    TEMBO    VSSL    VSTL    ZENITHSTL    GPIL    JINDALSAW    MAHSEAMLES    RATNAMANI    SHYAMMETL    USHAMART    WELCORP    DENEERS    JAYBEE    KALANA    KRISHCA    MAL    SURANI    SWASTIK    NMSTEEL    PSRAJ   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com