Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: SAIL, Steel Authority of India Limited, INE114A01011, Listing: 06-Jul-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: Dynamic F&O High52 Price: 175.35 Mkt_Cap Category: Mid-Cap
Sector: Metals & Mining Lot Size: 1 F&O Lot: 4,000 High52 Date: 22-May-2024 Bumper: 114.25; Drift%: 3.62
Industry: Ferrous Metals Face Value: 10 Low52 Price: 99.15 Barrier: -; Drift%: -
Basic Industry: Iron & Steel Total Equity: 4,130,525,289 Low52 Date: 12-Feb-2025 SHP: 65.0 / 2.59 / 15.86 / 16.55
Q M W D
Trend Indicator
Float14: 1.13
High/Low Price Quarter: 118.63 / 99.15 Month: 118.63 / 102.73 Week: 118.63 / 112.7 Day: 119.63 / 116.84 Float67: 0.83
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 117.30 119.63 116.84 118.54 118.37 -0.13 48,963.25 14,441,562 1.02 4,980,778 1.27 58.96 0.73
2 02-Apr 116.88 119.20 114.25 118.70 117.42 1.56 49,029.34 21,075,705 1.49 7,801,217 1.98 91.60 1.14
3 01-Apr 114.35 117.45 113.42 116.88 115.76 1.48 48,277.58 15,958,627 1.13 4,055,742 1.03 46.95 0.59
4 28-Mar 113.90 116.15 113.60 115.18 114.80 1.14 47,575.39 23,556,805 1.66 7,740,372 1.97 88.86 1.13
5 27-Mar 112.80 115.10 112.70 113.88 113.87 0.52 47,038.42 14,168,313 1.00 6,302,846 1.60 71.77 0.92
6 26-Mar 114.70 116.00 113.00 113.29 114.37 -1.23 46,794.72 15,470,453 1.09 6,382,530 1.62 73.00 0.93
7 25-Mar 117.85 117.85 114.10 114.70 115.56 -2.17 47,377.13 19,985,177 1.41 7,199,800 1.83 83.20 1.05
8 24-Mar 116.10 118.63 116.05 117.24 117.53 1.68 48,426.28 27,623,276 1.95 10,350,452 2.63 121.65 1.51
9 21-Mar 114.00 115.89 113.45 115.30 114.96 1.18 47,624.96 25,675,545 1.81 10,176,456 2.59 116.99 1.49
10 20-Mar 114.05 114.95 111.63 113.96 113.61 0.64 47,071.47 23,249,893 1.64 8,650,030 2.20 98.27 1.27
11 19-Mar 113.50 114.40 110.61 113.23 112.65 3.97 46,769.94 47,657,793 3.36 16,020,961 4.08 180.48 2.34
12 18-Mar 106.76 109.20 106.76 108.91 108.38 2.61 44,985.55 17,364,444 1.23 7,477,480 1.90 81.04 1.09
13 17-Mar 106.65 107.33 105.05 106.14 106.26 0.24 43,841.40 15,750,246 1.11 3,931,248 1.00 41.77 0.58
14 13-Mar 107.19 109.68 105.53 105.89 107.80 -0.72 43,738.13 24,988,240 1.76 6,830,951 1.74 73.64 1.00
15 12-Mar 108.45 108.89 104.85 106.66 106.35 -1.36 44,056.18 23,131,611 1.63 9,415,523 2.40 100.13 1.38
16 11-Mar 105.50 108.82 104.60 108.13 106.57 0.80 44,663.37 32,428,743 2.29 11,704,190 2.98 124.73 1.71
17 10-Mar 110.90 112.66 106.80 107.27 109.91 -3.28 44,308.14 24,250,223 1.71 8,342,671 2.12 91.69 1.22
18 07-Mar 111.50 112.91 110.20 110.91 111.66 -0.95 45,811.66 21,834,195 1.54 6,987,536 1.78 78.02 1.02
19 06-Mar 113.50 114.90 110.90 111.97 112.83 -0.50 46,249.49 34,685,528 2.45 12,974,112 3.30 146.39 1.90
20 05-Mar 107.50 112.90 107.50 112.53 110.76 4.52 46,480.80 39,444,472 2.78 16,432,590 4.18 182.01 2.40
21 04-Mar 104.58 108.80 104.06 107.66 107.17 1.22 44,469.24 25,741,726 1.82 8,391,407 2.13 89.93 1.23
22 03-Mar 105.30 107.30 102.73 106.36 105.26 1.28 43,932.27 23,398,877 1.65 7,619,282 1.94 80.20 1.11
23 28-Feb 104.75 105.50 101.60 105.02 103.89 -0.91 43,378.78 27,074,952 1.91 9,648,755 2.45 100.24 1.41
24 27-Feb 106.20 107.98 104.67 105.98 105.74 -0.18 43,775.31 18,631,329 1.31 6,877,989 1.75 72.73 1.01
25 25-Feb 108.11 109.49 105.80 106.17 107.25 -1.89 43,853.79 18,825,311 1.33 4,845,251 1.23 51.97 0.71
26 24-Feb 111.10 112.17 107.65 108.21 109.23 -4.04 44,696.41 24,208,995 1.71 6,247,745 1.59 68.24 0.91
27 21-Feb 109.30 115.16 108.75 112.76 112.77 2.66 46,575.80 44,746,596 3.16 9,411,744 2.39 106.14 1.38
28 20-Feb 106.00 110.45 105.55 109.84 108.61 3.11 45,369.69 13,193,348 0.93 3,764,861 0.96 40.89 0.55
29 19-Feb 103.41 107.19 103.35 106.53 106.12 2.05 44,002.49 10,954,930 0.77 2,244,266 0.57 23.82 0.33
30 18-Feb 104.79 105.75 102.00 104.39 103.39 -0.89 43,118.55 13,096,291 0.92 1,908,485 0.49 19.73 0.28
31 17-Feb 104.40 105.80 102.57 105.33 104.42 -0.36 43,506.82 14,572,452 1.03 2,225,433 0.57 23.24 0.33
32 14-Feb 110.10 113.20 104.43 105.71 108.34 -3.31 43,663.78 32,127,888 2.27 4,000,303 1.02 43.34 0.59
33 13-Feb 105.38 111.30 104.95 109.33 109.59 3.39 45,159.03 36,029,038 2.54 6,952,693 1.77 76.19 1.02
34 12-Feb 100.10 106.07 99.15 105.75 103.28 5.73 43,680.30 49,570,655 3.50 6,613,487 1.68 68.30 0.97
35 11-Feb 105.19 105.35 99.50 100.02 101.71 -4.91 41,313.51 19,394,967 1.37 6,586,955 1.68 67.00 0.96
36 10-Feb 109.05 109.50 104.81 105.18 105.85 -4.66 43,444.86 14,604,374 1.03 3,975,656 1.01 42.08 0.58
37 07-Feb 108.05 111.30 107.46 110.32 109.82 2.17 45,567.95 22,943,084 1.62 6,301,989 1.60 69.21 0.92
38 06-Feb 109.00 109.66 107.19 107.98 108.09 -0.79 44,601.41 8,883,930 0.63 2,245,091 0.57 24.27 0.33
39 05-Feb 106.68 109.65 106.68 108.84 108.51 2.02 44,956.64 12,920,395 0.91 2,956,121 0.75 32.08 0.43
40 04-Feb 104.00 107.27 103.70 106.68 105.84 4.31 44,064.44 14,409,187 1.02 3,259,094 0.83 34.49 0.48
41 03-Feb 104.00 104.31 100.30 102.27 101.83 -4.00 42,242.88 16,535,047 1.17 4,246,774 1.08 43.24 0.62
42 01-Feb 107.69 108.30 104.40 106.53 106.54 -0.84 44,002.49 12,068,981 0.85 2,996,253 0.76 31.92 0.44
43 31-Jan 105.58 108.19 103.96 107.43 106.76 1.88 44,374.23 15,726,923 1.11 4,833,557 1.23 51.60 0.71
44 30-Jan 104.50 106.60 104.10 105.45 105.39 1.04 43,556.39 11,418,706 0.81 2,232,678 0.57 23.53 0.33
45 29-Jan 103.00 105.17 103.00 104.36 104.12 1.48 43,106.16 10,829,311 0.76 2,438,689 0.62 25.39 0.36
46 28-Jan 105.00 105.00 101.20 102.84 103.12 -0.57 42,478.32 12,819,834 0.90 2,359,069 0.60 24.33 0.35
47 27-Jan 106.75 106.95 102.86 103.43 104.38 -4.38 42,722.02 14,423,517 1.02 4,105,498 1.04 42.85 0.60
48 24-Jan 109.00 110.80 107.58 108.17 109.26 -0.89 44,679.89 11,993,883 0.85 1,913,249 0.49 20.90 0.28
49 23-Jan 106.58 109.85 106.50 109.14 108.70 1.87 45,080.55 7,849,758 0.55 1,809,504 0.46 19.67 0.26
50 22-Jan 109.51 110.40 104.77 107.10 106.76 -2.60 44,237.93 12,682,214 0.90 2,696,203 0.69 28.78 0.39
51 21-Jan 110.00 111.57 108.20 109.88 109.93 0.01 45,386.21 17,016,648 1.20 5,620,689 1.43 61.79 0.82
52 20-Jan 109.00 110.25 107.73 109.87 109.28 0.96 45,382.08 11,548,609 0.82 3,097,823 0.79 33.85 0.45
53 17-Jan 107.10 109.45 106.93 108.82 108.46 1.19 44,948.38 9,191,948 0.65 2,361,294 0.60 25.61 0.35
54 16-Jan 106.50 108.39 105.93 107.52 107.27 2.15 44,411.41 10,971,452 0.77 2,745,833 0.70 29.45 0.40
55 15-Jan 106.30 107.74 104.40 105.21 106.27 -0.64 43,457.26 10,322,196 0.73 2,511,855 0.64 26.69 0.37
56 14-Jan 101.69 106.34 101.32 105.88 104.61 5.47 43,734.00 19,913,009 1.41 4,949,955 1.26 51.78 0.72
57 13-Jan 104.90 105.50 99.66 100.09 102.20 -5.93 41,342.43 21,293,325 1.50 8,120,663 2.07 82.99 1.19
58 10-Jan 108.26 109.10 104.80 106.03 106.93 -2.10 43,795.96 18,718,493 1.32 5,073,509 1.29 54.25 0.74
59 09-Jan 110.10 110.63 108.05 108.26 108.83 -1.39 44,717.07 11,144,353 0.79 4,205,885 1.07 45.77 0.62
60 08-Jan 111.20 111.45 109.05 109.76 109.97 -1.56 45,336.65 15,060,506 1.06 5,958,258 1.52 65.52 0.87
61 07-Jan 110.42 112.25 110.42 111.47 111.54 0.94 46,042.97 7,161,545 0.51 1,747,126 0.44 19.49 0.26
62 06-Jan 114.10 114.55 110.00 110.42 111.03 -3.40 45,609.26 17,656,887 1.25 8,164,580 2.08 90.65 1.19
63 03-Jan 113.90 115.90 113.50 114.17 114.92 0.09 47,158.21 9,466,354 0.67 2,581,922 0.66 29.67 0.38
64 02-Jan 112.93 114.35 112.03 114.07 113.47 1.00 47,116.90 7,663,473 0.54 1,967,321 0.50 22.32 0.29
65 01-Jan 112.52 113.33 112.15 112.93 112.87 -0.18 46,646.02 7,512,039 0.53 2,035,419 0.52 22.97 0.30
66 31-Dec 111.73 113.65 111.31 113.13 112.67 1.24 46,728.63 8,967,876 0.63 2,304,286 0.59 25.96 0.34
67 30-Dec 115.50 115.51 111.00 111.73 113.16 -3.40 46,150.36 14,270,907 1.01 5,068,919 1.29 57.36 0.74

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