Stockint.com

Loading a wholistic market research tool


Research
Social

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 Low52 Price: 15.7 Barrier: -; Drift%: -
Basic Industry: Sponge Iron Total Equity: 84,966,700 Low52 Date: 03-Mar-2025 SHP: 50.56 / 0.0 / 0.0 / 49.44
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 24.68 / 15.7 Month: 20.95 / 15.7 Week: 18.69 / 16.85 Day: 18.44 / 17.86 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 17.98 18.44 17.86 18.07 18.09 -0.82 153.53 76,942 5.65 35,635 3.76 0.06 0.08
2 21-May 17.86 18.35 17.71 18.22 18.11 2.30 154.81 77,322 5.68 46,567 4.92 0.08 0.11
3 20-May 18.50 18.60 17.70 17.81 18.03 -2.73 151.33 88,311 6.49 58,636 6.19 0.11 0.14
4 19-May 18.40 18.50 18.13 18.31 18.33 1.05 155.57 67,747 4.98 45,715 4.83 0.08 0.11
5 16-May 18.06 18.35 17.94 18.12 18.12 0.28 153.96 165,463 12.16 94,564 9.98 0.17 0.23
6 15-May 17.93 18.45 17.87 18.07 18.15 1.23 153.53 198,574 14.59 124,649 13.16 0.23 0.30
7 14-May 17.49 18.12 17.32 17.85 17.74 3.60 151.67 165,510 12.16 81,760 8.63 0.15 0.19
8 13-May 17.84 18.23 16.85 17.23 17.22 -2.27 146.40 570,648 41.93 258,821 27.32 0.45 0.62
9 12-May 17.66 18.69 16.88 17.63 17.57 1.85 149.80 633,764 46.57 315,890 33.35 0.56 0.75
10 09-May 17.30 17.99 17.20 17.31 17.50 -4.36 147.08 177,998 13.08 108,309 11.43 0.19 0.26
11 08-May 19.00 19.39 18.00 18.10 18.49 -3.93 153.79 262,580 19.29 153,252 16.18 0.28 0.37
12 07-May 19.56 19.56 18.20 18.84 18.93 -4.41 160.08 139,056 10.22 56,450 5.96 0.11 0.13
13 06-May 18.42 21.70 18.42 19.71 20.15 4.34 167.47 861,621 63.31 192,065 20.28 0.39 0.46
14 05-May 18.33 19.20 18.33 18.89 18.89 0.96 160.50 37,075 2.72 19,835 2.09 0.04 0.05
15 02-May 19.19 19.74 18.55 18.71 19.05 -2.50 158.97 59,329 4.36 30,335 3.20 0.06 0.07
16 30-Apr 19.69 20.90 19.00 19.19 19.88 -2.29 163.05 136,434 10.03 53,301 5.63 0.11 0.13
17 29-Apr 20.26 20.33 19.55 19.64 19.91 0.00 166.87 63,061 4.63 33,904 3.58 0.07 0.08
18 28-Apr 19.47 20.00 19.40 19.64 19.74 0.36 166.87 45,114 3.32 19,007 2.01 0.04 0.05
19 25-Apr 22.19 22.29 19.35 19.57 20.19 -7.60 166.28 170,606 12.54 84,156 8.88 0.17 0.20
20 24-Apr 21.10 21.71 20.50 21.18 21.17 0.47 179.96 237,092 17.42 121,759 12.85 0.26 0.29
21 23-Apr 18.90 21.44 18.61 21.08 20.34 11.06 179.11 379,678 27.90 151,025 15.94 0.31 0.36
22 22-Apr 19.86 19.86 18.60 18.98 19.36 -2.87 161.27 131,352 9.65 66,589 7.03 0.13 0.16
23 21-Apr 19.69 20.00 19.25 19.54 19.61 0.10 166.02 74,506 5.47 47,455 5.01 0.09 0.11
24 17-Apr 19.30 19.79 18.25 19.52 19.45 4.05 165.85 180,660 13.28 109,124 11.52 0.21 0.26
25 16-Apr 19.39 19.39 18.60 18.76 18.91 -0.79 159.40 13,608 1.00 9,471 1.00 0.02 0.02
26 15-Apr 19.00 19.20 18.50 18.91 18.90 1.34 160.67 47,833 3.51 35,799 3.78 0.07 0.09
27 11-Apr 19.00 19.00 18.40 18.66 18.70 2.75 158.55 21,301 1.57 13,611 1.44 0.03 0.03
28 09-Apr 18.00 18.60 17.77 18.16 18.18 -0.60 154.30 39,573 2.91 22,805 2.41 0.04 0.05
29 08-Apr 17.44 18.60 17.44 18.27 18.09 4.76 155.23 24,646 1.81 12,737 1.34 0.02 0.03
30 07-Apr 16.63 18.42 16.61 17.44 17.48 -5.68 148.18 50,036 3.68 28,188 2.98 0.05 0.07
31 04-Apr 18.70 18.99 18.20 18.49 18.43 -0.59 157.10 36,779 2.70 26,803 2.83 0.05 0.06
32 03-Apr 18.38 18.84 18.11 18.60 18.59 1.20 158.04 80,094 5.89 54,190 5.72 0.10 0.13
33 02-Apr 18.57 19.05 18.07 18.38 18.61 -1.39 156.17 110,062 8.09 49,227 5.20 0.09 0.12
34 01-Apr 17.32 19.05 17.20 18.64 18.36 7.56 158.38 164,334 12.08 93,014 9.82 0.17 0.22
35 28-Mar 17.41 18.39 17.20 17.33 17.79 -1.92 147.25 134,515 9.88 90,466 9.55 0.16 0.22
36 27-Mar 17.64 18.20 17.44 17.67 17.74 -2.05 150.14 180,970 13.30 115,915 12.24 0.21 0.28
37 26-Mar 19.06 19.44 17.10 18.04 18.66 -5.05 153.28 249,080 18.30 186,991 19.74 0.35 0.45
38 25-Mar 19.90 19.90 18.77 19.00 19.15 -1.96 161.00 175,408 12.89 130,569 13.78 0.25 0.31
39 24-Mar 19.80 20.00 19.32 19.38 19.57 1.31 164.67 143,112 10.52 122,348 12.92 0.24 0.29
40 21-Mar 19.38 19.70 18.90 19.13 19.27 1.32 162.54 136,017 9.99 90,236 9.53 0.17 0.22
41 20-Mar 19.01 19.49 18.56 18.88 18.96 -0.16 160.42 177,869 13.07 84,151 8.88 0.16 0.20
42 19-Mar 19.27 19.27 18.72 18.91 18.94 2.16 160.67 85,071 6.25 58,986 6.23 0.11 0.14
43 18-Mar 18.08 18.96 18.08 18.51 18.61 2.43 157.27 53,971 3.97 40,556 4.28 0.08 0.10
44 17-Mar 18.61 19.46 18.00 18.07 18.38 -2.74 153.53 64,733 4.76 44,813 4.73 0.08 0.11
45 13-Mar 18.56 19.49 18.50 18.58 18.73 -0.43 157.87 83,073 6.10 67,409 7.12 0.13 0.16
46 12-Mar 19.20 19.69 18.50 18.66 18.81 -0.69 158.55 67,547 4.96 47,239 4.99 0.09 0.11
47 11-Mar 18.60 18.97 18.25 18.79 18.64 1.68 159.65 88,812 6.53 61,014 6.44 0.11 0.15
48 10-Mar 19.57 20.60 18.30 18.48 19.18 -8.33 157.02 126,539 9.30 79,661 8.41 0.15 0.19
49 07-Mar 20.05 20.75 19.16 20.16 20.21 0.85 171.29 125,268 9.20 52,808 5.58 0.11 0.13
50 06-Mar 19.67 20.95 18.75 19.99 19.89 7.07 169.85 207,782 15.27 85,444 9.02 0.17 0.20
51 05-Mar 17.70 19.49 16.72 18.67 18.41 10.93 158.63 195,583 14.37 80,340 8.48 0.15 0.19
52 04-Mar 16.21 17.77 16.21 16.83 16.99 -0.18 143.00 82,885 6.09 36,081 3.81 0.06 0.09
53 03-Mar 18.00 18.59 15.70 16.86 17.00 -7.46 143.25 187,287 13.76 87,244 9.21 0.00 0.21
54 28-Feb 19.27 19.27 18.01 18.22 18.38 -4.00 154.81 117,385 8.63 80,691 8.52 0.15 0.19
55 27-Feb 19.40 19.78 18.56 18.98 19.10 -0.42 161.27 84,862 6.24 37,763 3.99 0.07 0.09
56 25-Feb 19.99 20.08 18.87 19.06 19.29 -2.76 161.95 104,616 7.69 42,115 4.45 0.08 0.10
57 24-Feb 19.80 20.20 19.17 19.60 19.50 -0.25 166.53 68,110 5.00 36,524 3.86 0.07 0.09
58 21-Feb 20.24 20.43 19.41 19.65 19.96 -1.11 166.96 84,557 6.21 38,145 4.03 0.08 0.09
59 20-Feb 19.92 21.72 19.20 19.87 20.80 1.12 168.83 174,562 12.83 71,147 7.51 0.15 0.17
60 19-Feb 18.85 20.30 18.85 19.65 19.69 4.13 166.96 72,421 5.32 29,639 3.13 0.06 0.07
61 18-Feb 20.36 21.18 18.62 18.87 19.34 -7.27 160.33 223,552 16.43 77,521 8.18 0.15 0.18
62 17-Feb 20.15 21.24 20.01 20.35 20.47 -0.54 172.91 90,781 6.67 40,573 4.28 0.08 0.10
63 14-Feb 21.36 21.76 20.15 20.46 20.75 -5.15 173.84 126,666 9.31 57,442 6.06 0.12 0.14
64 13-Feb 22.25 22.75 21.11 21.57 22.00 -2.93 183.27 234,702 17.25 78,361 8.27 0.00 0.19
65 12-Feb 20.25 23.30 18.51 22.22 20.25 10.88 188.80 498,077 36.60 204,582 21.60 0.41 0.49
66 11-Feb 22.07 22.33 19.66 20.04 20.61 -10.97 170.27 295,753 21.73 119,686 12.64 0.25 0.29
67 10-Feb 23.30 23.50 22.30 22.51 22.80 -3.18 191.26 311,089 22.86 157,577 16.64 0.36 0.38

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