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: 116.58; Drift%: 7.28
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 / 3.21 / 15.75 / 16.05
Q M W D
Trend Indicator
Float14: 0.85
High/Low Price Quarter: 118.63 / 99.15 Month: 118.63 / 102.73 Week: 123.65 / 112.4 Day: 126.75 / 123.5 Float67: 0.98
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 124.00 126.75 123.50 125.74 125.45 0.69 51,937.22 18,239,762 1.84 7,317,833 2.97 91.80 1.10
2 21-May 122.85 125.20 122.33 124.88 124.20 1.93 51,582.00 19,286,268 1.95 7,525,906 3.06 93.47 1.14
3 20-May 122.90 125.39 122.18 122.52 123.84 0.34 50,607.20 29,030,789 2.93 10,352,118 4.20 128.20 1.56
4 19-May 122.48 123.45 120.74 122.11 122.31 -0.30 50,437.84 9,899,831 1.00 2,754,574 1.12 33.69 0.40
5 16-May 122.60 123.54 121.56 122.48 122.39 -0.18 50,590.67 12,476,432 1.26 4,309,723 1.75 52.75 0.63
6 15-May 122.99 123.65 121.66 122.70 122.63 0.02 50,681.55 15,860,870 1.60 4,458,741 1.81 54.68 0.65
7 14-May 117.00 122.99 116.58 122.68 120.83 5.76 50,673.28 37,164,569 3.75 11,997,421 4.87 144.96 1.76
8 13-May 118.24 119.10 115.74 116.00 117.30 -1.89 47,914.00 12,595,012 1.27 4,437,937 1.80 52.06 0.65
9 12-May 112.77 118.45 112.40 118.24 116.43 8.47 48,839.33 25,419,079 2.57 9,483,438 3.85 110.42 1.39
10 09-May 107.00 109.32 106.25 109.01 107.89 -0.21 45,026.86 13,531,998 1.37 2,463,146 1.00 26.57 0.36
11 08-May 114.00 114.80 108.44 109.24 111.61 -3.91 45,121.86 13,057,983 1.32 4,386,172 1.78 48.95 0.64
12 07-May 109.97 114.14 109.73 113.68 112.81 1.89 46,955.81 14,213,232 1.44 4,187,169 1.70 47.24 0.61
13 06-May 114.60 115.80 111.12 111.57 113.50 -2.81 46,084.27 13,544,063 1.37 3,969,849 1.61 45.06 0.58
14 05-May 114.00 115.43 113.12 114.79 114.40 1.39 47,414.30 9,968,201 1.01 3,137,746 1.27 35.90 0.46
15 02-May 113.70 116.89 112.31 113.22 114.28 -0.43 46,765.81 14,262,731 1.44 4,030,852 1.64 46.06 0.59
16 30-Apr 114.99 115.75 112.86 113.71 114.58 -1.36 46,968.20 10,657,286 1.08 3,997,253 1.62 45.80 0.58
17 29-Apr 116.75 118.30 115.00 115.28 116.29 -1.28 47,616.70 12,258,150 1.24 4,028,080 1.64 46.84 0.59
18 28-Apr 115.00 117.79 114.43 116.77 116.60 1.71 48,232.14 10,864,579 1.10 3,073,952 1.25 35.84 0.45
19 25-Apr 118.60 120.35 113.39 114.81 116.13 -2.73 47,422.56 24,605,025 2.49 5,531,553 2.25 64.24 0.81
20 24-Apr 116.51 118.54 116.20 118.03 117.73 1.09 48,752.59 17,054,911 1.72 5,773,769 2.34 67.97 0.84
21 23-Apr 116.86 117.35 114.39 116.76 116.12 0.67 48,228.01 15,425,789 1.56 4,646,511 1.89 53.96 0.68
22 22-Apr 118.34 118.99 115.45 115.98 117.06 -0.01 47,905.83 24,367,181 2.46 6,846,400 2.78 80.14 1.00
23 21-Apr 113.96 117.15 112.80 115.99 115.62 1.78 47,909.96 17,894,053 1.81 5,878,868 2.39 67.97 0.86
24 17-Apr 114.50 115.84 113.05 113.96 114.45 -1.16 47,071.47 18,855,830 1.90 6,640,810 2.70 76.00 0.97
25 16-Apr 113.00 116.28 111.90 115.30 114.05 1.81 47,624.96 20,145,548 2.03 4,320,300 1.75 49.27 0.63
26 15-Apr 110.21 113.72 109.66 113.25 112.07 4.53 46,778.20 18,332,836 1.85 5,759,633 2.34 64.55 0.84
27 11-Apr 107.84 110.20 107.00 108.34 108.66 3.21 44,750.11 20,467,580 2.07 5,309,159 2.16 57.69 0.78
28 09-Apr 104.00 105.40 101.13 104.97 103.11 0.13 43,358.12 20,223,188 2.04 3,781,249 1.54 38.99 0.55
29 08-Apr 107.45 108.14 102.75 104.83 105.07 0.19 43,300.30 21,280,686 2.15 5,526,351 2.24 58.07 0.81
30 07-Apr 101.34 106.14 101.34 104.63 103.95 -7.08 43,217.69 28,546,459 2.88 9,049,362 3.67 94.07 1.32
31 04-Apr 117.58 117.93 112.01 112.60 113.35 -5.01 46,509.71 33,987,192 3.43 17,095,645 6.94 193.78 2.50
32 03-Apr 117.30 119.63 116.84 118.54 118.37 -0.13 48,963.25 14,441,562 1.46 4,980,778 2.02 58.96 0.73
33 02-Apr 116.88 119.20 114.25 118.70 117.42 1.56 49,029.34 21,075,705 2.13 7,801,217 3.17 91.60 1.14
34 01-Apr 114.35 117.45 113.42 116.88 115.76 1.48 48,277.58 15,958,627 1.61 4,055,742 1.65 46.95 0.59
35 28-Mar 113.90 116.15 113.60 115.18 114.80 1.14 47,575.39 23,556,805 2.38 7,740,372 3.14 88.86 1.13
36 27-Mar 112.80 115.10 112.70 113.88 113.87 0.52 47,038.42 14,168,313 1.43 6,302,846 2.56 71.77 0.92
37 26-Mar 114.70 116.00 113.00 113.29 114.37 -1.23 46,794.72 15,470,453 1.56 6,382,530 2.59 73.00 0.93
38 25-Mar 117.85 117.85 114.10 114.70 115.56 -2.17 47,377.13 19,985,177 2.02 7,199,800 2.92 83.20 1.05
39 24-Mar 116.10 118.63 116.05 117.24 117.53 1.68 48,426.28 27,623,276 2.79 10,350,452 4.20 121.65 1.51
40 21-Mar 114.00 115.89 113.45 115.30 114.96 1.18 47,624.96 25,675,545 2.59 10,176,456 4.13 116.99 1.49
41 20-Mar 114.05 114.95 111.63 113.96 113.61 0.64 47,071.47 23,249,893 2.35 8,650,030 3.51 98.27 1.27
42 19-Mar 113.50 114.40 110.61 113.23 112.65 3.97 46,769.94 47,657,793 4.81 16,020,961 6.50 180.48 2.34
43 18-Mar 106.76 109.20 106.76 108.91 108.38 2.61 44,985.55 17,364,444 1.75 7,477,480 3.04 81.04 1.09
44 17-Mar 106.65 107.33 105.05 106.14 106.26 0.24 43,841.40 15,750,246 1.59 3,931,248 1.60 41.77 0.58
45 13-Mar 107.19 109.68 105.53 105.89 107.80 -0.72 43,738.13 24,988,240 2.52 6,830,951 2.77 73.64 1.00
46 12-Mar 108.45 108.89 104.85 106.66 106.35 -1.36 44,056.18 23,131,611 2.34 9,415,523 3.82 100.13 1.38
47 11-Mar 105.50 108.82 104.60 108.13 106.57 0.80 44,663.37 32,428,743 3.28 11,704,190 4.75 124.73 1.71
48 10-Mar 110.90 112.66 106.80 107.27 109.91 -3.28 44,308.14 24,250,223 2.45 8,342,671 3.39 91.69 1.22
49 07-Mar 111.50 112.91 110.20 110.91 111.66 -0.95 45,811.66 21,834,195 2.21 6,987,536 2.84 78.02 1.02
50 06-Mar 113.50 114.90 110.90 111.97 112.83 -0.50 46,249.49 34,685,528 3.50 12,974,112 5.27 146.39 1.90
51 05-Mar 107.50 112.90 107.50 112.53 110.76 4.52 46,480.80 39,444,472 3.98 16,432,590 6.67 182.01 2.40
52 04-Mar 104.58 108.80 104.06 107.66 107.17 1.22 44,469.24 25,741,726 2.60 8,391,407 3.41 89.93 1.23
53 03-Mar 105.30 107.30 102.73 106.36 105.26 1.28 43,932.27 23,398,877 2.36 7,619,282 3.09 80.20 1.11
54 28-Feb 104.75 105.50 101.60 105.02 103.89 -0.91 43,378.78 27,074,952 2.73 9,648,755 3.92 100.24 1.41
55 27-Feb 106.20 107.98 104.67 105.98 105.74 -0.18 43,775.31 18,631,329 1.88 6,877,989 2.79 72.73 1.01
56 25-Feb 108.11 109.49 105.80 106.17 107.25 -1.89 43,853.79 18,825,311 1.90 4,845,251 1.97 51.97 0.71
57 24-Feb 111.10 112.17 107.65 108.21 109.23 -4.04 44,696.41 24,208,995 2.45 6,247,745 2.54 68.24 0.91
58 21-Feb 109.30 115.16 108.75 112.76 112.77 2.66 46,575.80 44,746,596 4.52 9,411,744 3.82 106.14 1.38
59 20-Feb 106.00 110.45 105.55 109.84 108.61 3.11 45,369.69 13,193,348 1.33 3,764,861 1.53 40.89 0.55
60 19-Feb 103.41 107.19 103.35 106.53 106.12 2.05 44,002.49 10,954,930 1.11 2,244,266 0.91 23.82 0.33
61 18-Feb 104.79 105.75 102.00 104.39 103.39 -0.89 43,118.55 13,096,291 1.32 1,908,485 0.77 19.73 0.28
62 17-Feb 104.40 105.80 102.57 105.33 104.42 -0.36 43,506.82 14,572,452 1.47 2,225,433 0.90 23.24 0.33
63 14-Feb 110.10 113.20 104.43 105.71 108.34 -3.31 43,663.78 32,127,888 3.25 4,000,303 1.62 43.34 0.59
64 13-Feb 105.38 111.30 104.95 109.33 109.59 3.39 45,159.03 36,029,038 3.64 6,952,693 2.82 76.19 1.02
65 12-Feb 100.10 106.07 99.15 105.75 103.28 5.73 43,680.30 49,570,655 5.01 6,613,487 2.68 68.30 0.97
66 11-Feb 105.19 105.35 99.50 100.02 101.71 -4.91 41,313.51 19,394,967 1.96 6,586,955 2.67 67.00 0.96
67 10-Feb 109.05 109.50 104.81 105.18 105.85 -4.66 43,444.86 14,604,374 1.48 3,975,656 1.61 42.08 0.58

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