Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SALSTEEL, S.A.L. Steel Limited, INE658G01014, Listing: 24-Nov-2004

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 10 High52 Price: 31.18 Mkt_Cap Category: Others
Sector: Metals & Mining Lot Size: 1 High52 Date: 27-Sep-2024 Bumper: -; Drift%: -
Industry: Ferrous Metals Face Value: 10; VWAP21: Low52 Price: 14.37 Barrier: 16.24; Drift%: 7.52
Basic Industry: Sponge Iron Total Equity: 84,966,700 Low52 Date: 13-Aug-2025 SHP: 50.56 / 0.15 / 0.0 / 49.29
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 24.68 / 15.7 Month: 18.75 / 15.15 Week: 16.64 / 14.37 Day: 18.19 / 16.85 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 17.15 18.19 16.85 17.56 17.45 1.92 149.20 127,591 6.31 66,700 4.64 0.12 16
2 26-Aug 17.50 17.89 17.15 17.23 17.39 -3.80 146.40 72,991 3.61 34,436 2.40 0.06 8
3 25-Aug 17.97 18.45 17.64 17.91 18.07 0.51 152.18 270,994 13.40 157,554 10.97 0.28 38
4 22-Aug 16.70 17.95 16.50 17.82 17.46 6.96 151.41 328,190 16.23 216,723 15.09 0.38 52
5 21-Aug 16.88 17.30 16.00 16.66 16.84 1.34 141.55 235,710 11.65 136,879 9.53 0.23 33
6 20-Aug 16.08 16.60 15.61 16.44 16.16 5.45 139.69 135,508 6.70 94,812 6.60 0.15 23
7 19-Aug 15.97 16.19 15.49 15.59 15.71 -2.38 132.46 153,401 7.58 73,244 5.10 0.12 17
8 18-Aug 15.28 16.24 15.28 15.97 15.94 2.44 135.69 110,554 5.47 51,158 3.56 0.08 12
9 14-Aug 15.21 15.98 15.18 15.59 15.64 2.97 132.46 137,096 6.78 75,053 5.22 0.12 18
10 13-Aug 15.70 16.24 14.37 15.14 15.35 -3.57 128.64 175,322 8.67 108,429 7.55 0.17 26
11 12-Aug 15.70 16.30 15.52 15.70 15.91 0.64 133.40 121,790 6.02 18,447 1.28 0.03 4
12 11-Aug 16.30 16.64 15.32 15.60 15.88 -1.95 132.55 102,164 5.05 33,533 2.33 0.05 8
13 08-Aug 15.85 16.75 15.62 15.91 16.06 0.19 135.18 46,998 2.32 19,737 1.37 0.03 5
14 07-Aug 16.16 16.82 15.72 15.88 16.02 -1.73 134.93 89,270 4.41 32,807 2.28 0.05 8
15 06-Aug 16.06 17.19 16.06 16.16 16.50 -1.58 137.31 244,314 12.08 137,984 9.60 0.23 33
16 05-Aug 16.33 16.45 15.97 16.42 16.36 1.67 139.52 108,122 5.35 93,386 6.50 0.15 22
17 04-Aug 16.73 16.79 16.05 16.15 16.43 -1.70 137.22 71,542 3.54 39,184 2.73 0.06 9
18 01-Aug 17.35 18.60 16.21 16.43 17.83 -4.59 139.60 564,001 27.88 263,574 18.35 0.47 63
19 31-Jul 15.15 17.99 15.15 17.22 17.36 9.82 146.31 1,143,184 56.52 395,972 27.56 0.69 94
20 30-Jul 15.81 16.18 15.50 15.68 15.81 -1.69 133.23 54,012 2.67 35,110 2.44 0.06 8
21 29-Jul 16.09 16.09 15.79 15.95 15.93 1.01 135.52 20,225 1.00 14,365 1.00 0.02 3
22 28-Jul 16.00 16.48 15.74 15.79 15.84 -0.88 134.16 43,364 2.14 37,408 2.60 0.06 9
23 25-Jul 16.00 16.49 15.87 15.93 16.11 -0.69 135.35 51,274 2.54 34,881 2.43 0.06 8
24 24-Jul 16.12 16.41 15.75 16.04 16.14 -0.50 136.29 42,122 2.08 31,611 2.20 0.05 8
25 23-Jul 16.50 16.99 15.75 16.12 16.32 -2.89 136.97 124,296 6.15 83,376 5.80 0.14 20
26 22-Jul 16.55 16.96 16.47 16.60 16.56 0.30 141.04 49,572 2.45 34,569 2.41 0.06 8
27 21-Jul 16.51 17.01 16.48 16.55 16.65 -1.49 140.62 79,428 3.93 51,225 3.57 0.09 12
28 18-Jul 16.79 17.10 16.68 16.80 16.80 0.06 142.74 39,976 1.98 24,143 1.68 0.04 6
29 17-Jul 17.03 17.47 16.65 16.79 16.85 -0.94 142.66 114,324 5.65 76,376 5.32 0.13 18
30 16-Jul 16.81 17.34 16.81 16.95 17.00 -0.88 144.02 96,655 4.78 82,327 5.73 0.00 20
31 15-Jul 16.95 17.20 16.89 17.10 17.09 0.47 145.29 59,779 2.96 36,154 2.52 0.06 9
32 14-Jul 17.05 17.23 17.00 17.02 17.05 -0.64 144.61 41,707 2.06 33,682 2.34 0.06 8
33 11-Jul 17.20 17.54 16.95 17.13 17.14 0.06 145.55 60,884 3.01 41,224 2.87 0.07 10
34 10-Jul 17.40 17.50 17.05 17.12 17.18 -1.55 145.46 99,543 4.92 62,323 4.34 0.11 15
35 09-Jul 18.13 18.13 17.30 17.39 17.60 -2.25 147.76 57,742 2.85 35,214 2.45 0.06 8
36 08-Jul 18.10 18.75 17.61 17.79 18.10 -2.09 151.16 117,295 5.80 83,679 5.82 0.15 20
37 07-Jul 17.00 18.50 16.60 18.17 18.00 5.89 154.38 439,808 21.74 195,341 13.60 0.00 47
38 04-Jul 17.16 17.39 17.01 17.16 17.19 0.00 145.80 54,024 2.67 34,925 2.43 0.06 8
39 03-Jul 17.33 17.33 16.86 17.16 17.09 1.06 145.80 55,274 2.73 35,081 2.44 0.06 8
40 02-Jul 17.19 17.33 16.77 16.98 16.99 -1.22 144.27 70,558 3.49 46,882 3.26 0.08 11
41 01-Jul 17.22 17.50 17.00 17.19 17.23 -0.17 146.06 52,196 2.58 31,749 2.21 0.05 8
42 30-Jun 17.43 17.51 17.12 17.22 17.25 -0.75 146.31 29,079 1.44 21,469 1.49 0.04 5
43 27-Jun 17.45 17.45 17.05 17.35 17.29 0.87 147.42 44,714 2.21 31,469 2.19 0.05 7
44 26-Jun 17.00 17.37 17.00 17.20 17.18 0.58 146.14 44,896 2.22 30,334 2.11 0.05 7
45 25-Jun 17.10 17.39 16.90 17.10 17.16 0.29 145.29 61,688 3.05 45,436 3.16 0.08 11
46 24-Jun 16.81 17.42 16.81 17.05 17.08 1.91 144.87 45,538 2.25 33,729 2.35 0.06 8
47 23-Jun 16.50 17.15 16.45 16.73 16.71 0.18 142.15 67,112 3.32 40,143 2.79 0.07 10
48 20-Jun 16.50 17.10 16.46 16.70 16.73 -0.54 141.89 70,757 3.50 47,308 3.29 0.08 11
49 19-Jun 17.10 17.24 16.70 16.79 16.95 -0.94 142.66 59,932 2.96 35,316 2.46 0.06 8
50 18-Jun 17.70 18.02 16.38 16.95 17.04 -4.72 144.02 229,395 11.34 143,321 9.98 0.24 34
51 17-Jun 18.30 18.48 17.55 17.79 18.17 -0.56 151.16 69,280 3.43 44,486 3.10 0.08 11
52 16-Jun 17.99 18.19 17.51 17.89 17.72 -0.67 152.01 44,593 2.20 26,174 1.82 0.05 6
53 13-Jun 18.10 18.18 17.80 18.01 18.02 0.84 153.03 39,981 1.98 32,079 2.23 0.06 8
54 12-Jun 18.01 18.35 17.81 17.86 18.03 -1.11 151.75 72,488 3.58 46,328 3.22 0.08 11
55 11-Jun 18.55 18.70 17.95 18.06 18.25 -0.77 153.45 195,751 9.68 123,327 8.58 0.23 29
56 10-Jun 18.01 18.54 18.01 18.20 18.30 0.05 154.64 75,873 3.75 39,289 2.73 0.07 9
57 09-Jun 18.43 18.43 18.00 18.19 18.23 0.33 154.55 85,107 4.21 61,561 4.29 0.11 15
58 06-Jun 18.50 18.50 18.00 18.13 18.19 -0.87 154.04 42,884 2.12 30,810 2.14 0.06 7
59 05-Jun 18.90 18.90 18.05 18.29 18.25 0.94 155.40 45,175 2.23 24,951 1.74 0.05 6
60 04-Jun 18.12 18.35 18.00 18.12 18.16 0.06 153.96 35,801 1.77 21,960 1.53 0.04 5
61 03-Jun 18.38 18.39 18.00 18.11 18.18 -1.52 153.87 55,288 2.73 43,466 3.03 0.08 10
62 02-Jun 17.70 19.00 17.15 18.39 18.03 1.66 156.25 174,944 8.65 77,281 5.38 0.14 18
63 30-May 18.38 18.60 18.03 18.09 18.28 -0.60 153.70 73,964 3.66 49,900 3.47 0.09 12
64 29-May 18.35 18.75 18.12 18.20 18.43 0.44 154.64 111,429 5.51 71,248 4.96 0.13 17
65 28-May 17.75 18.30 17.75 18.12 18.12 -0.11 153.96 48,516 2.40 30,221 2.10 0.05 7
66 27-May 18.37 18.37 18.03 18.14 18.16 -0.49 154.13 53,885 2.66 36,819 2.56 0.07 9
67 26-May 17.90 18.50 17.90 18.23 18.15 1.00 154.89 84,573 4.18 58,176 4.05 0.11 14

Similar Stocks: LLOYDSME    KIOCL    SALSTEEL    VASWANI    VRAJ    CMNL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com