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: 49.57 Mkt_Cap Category: Others
Sector: Metals & Mining Lot Size: 1 High52 Date: 17-Feb-2026 Bumper: -; Drift%: -
Industry: Ferrous Metals Face Value: 10; VWAP21: Low52 Price: 14.37 Barrier: -; Drift%: -
Basic Industry: Sponge Iron Total Equity: 104,216,700 Low52 Date: 13-Aug-2025 SHP: 70.98 / 0.0 / 0.0 / 29.01
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 24.68 / 15.7 Month: 43.38 / 33.1 Week: 47.5 / 45.1 Day: 42.36 / 40.07 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 40.07 42.36 40.07 41.21 41.47 -0.29 429.48 40,653 4.92 20,467 20,467.00 0.08 7
2 06-Apr 39.61 43.01 39.61 41.33 41.40 2.91 430.73 199,636 24.16 114,384 114,384.00 0.47 38
3 02-Apr 38.50 40.40 36.82 40.16 39.19 5.32 418.53 133,935 16.21 86,626 86,626.00 0.34 29
4 01-Apr 37.70 39.58 35.89 38.13 37.74 3.61 397.38 261,825 31.69 122,789 122,789.00 0.46 41
5 30-Mar 35.51 37.58 35.21 36.80 36.33 -3.11 383.52 89,567 10.84 56,539 56,539.00 0.21 19
6 27-Mar 39.70 39.70 36.30 37.98 37.76 -0.03 395.82 85,494 10.35 0 0.00 0.00 35
7 25-Mar 37.00 38.02 36.95 37.99 37.67 4.92 395.92 109,047 13.20 0 0.00 0.00 44
8 24-Mar 33.65 36.57 33.65 36.21 35.77 3.96 377.37 114,554 13.86 0 0.00 0.00 46
9 23-Mar 35.16 36.66 34.83 34.83 34.88 -4.99 362.99 95,335 11.54 0 0.00 0.00 39
10 20-Mar 35.65 38.00 35.65 36.66 37.53 -1.72 382.06 61,707 7.47 0 0.00 0.00 25
11 19-Mar 35.80 37.50 35.80 37.30 36.72 -0.88 388.73 72,954 8.83 0 0.00 0.00 30
12 18-Mar 36.37 38.45 36.24 37.63 36.95 -1.34 392.17 145,591 17.62 0 0.00 0.00 59
13 17-Mar 38.60 39.99 38.14 38.14 38.29 -4.98 397.48 162,187 19.63 0 0.00 0.00 66
14 16-Mar 40.14 41.50 40.14 40.14 40.67 -4.99 418.33 84,666 10.25 0 0.00 0.00 34
15 13-Mar 42.30 42.60 42.25 42.25 42.49 -1.99 440.32 28,211 3.41 0 0.00 0.00 11
16 12-Mar 41.43 43.11 41.43 43.11 42.16 1.99 449.28 125,742 15.22 0 0.00 0.00 51
17 11-Mar 43.00 43.00 42.27 42.27 42.35 -1.99 440.52 23,902 2.89 0 0.00 0.00 10
18 10-Mar 43.13 43.15 43.13 43.13 43.14 -2.00 449.49 23,539 2.85 0 0.00 0.00 10
19 09-Mar 44.01 44.01 44.01 44.01 44.01 -1.98 458.66 8,262 1.00 0 0.00 0.00 3
20 06-Mar 45.59 45.59 44.90 44.90 45.15 -1.99 467.93 8,364 1.01 0 0.00 0.00 3
21 05-Mar 46.65 46.65 45.81 45.81 45.89 -1.99 477.42 45,018 5.45 0 0.00 0.00 18
22 04-Mar 47.49 47.49 46.74 46.74 46.96 -1.58 487.11 36,723 4.44 0 0.00 0.00 11
23 02-Mar 47.92 47.92 47.49 47.49 47.68 1.06 494.93 85,489 10.35 0 0.00 0.00 26
24 27-Feb 47.50 47.50 46.30 46.99 47.40 0.00 489.71 24,583 2.98 0 0.00 0.00 8
25 26-Feb 46.99 46.99 46.20 46.99 46.75 1.05 489.71 27,988 3.39 0 0.00 0.00 9
26 25-Feb 46.50 47.00 46.50 46.50 46.55 0.00 484.61 44,567 5.39 0 0.00 0.00 14
27 24-Feb 46.10 46.68 46.10 46.50 46.31 -0.39 484.61 27,356 3.31 0 0.00 0.00 8
28 23-Feb 45.10 46.68 45.10 46.68 46.15 1.99 486.48 35,276 4.27 0 0.00 0.00 11
29 20-Feb 45.77 46.90 45.77 45.77 46.13 -1.99 477.00 25,193 3.05 0 0.00 0.00 8
30 19-Feb 48.48 48.48 46.70 46.70 47.10 -1.99 486.69 16,731 2.02 0 0.00 0.00 5
31 18-Feb 47.30 47.65 47.30 47.65 47.48 0.04 496.59 37,329 4.52 0 0.00 0.00 11
32 17-Feb 49.57 49.57 47.63 47.63 47.71 -2.00 496.38 130,823 15.83 0 0.00 0.00 40
33 16-Feb 48.60 48.60 48.60 48.60 48.60 1.99 506.49 92,718 11.22 0 0.00 0.00 28
34 13-Feb 47.50 47.94 47.50 47.65 47.85 1.38 496.59 73,080 8.84 0 0.00 0.00 22
35 12-Feb 46.80 48.40 46.80 47.00 47.64 -1.12 489.00 62,526 7.57 0 0.00 0.00 19
36 11-Feb 47.53 47.53 47.53 47.53 47.53 -2.00 495.34 153,554 18.58 0 0.00 0.00 47
37 10-Feb 48.71 48.71 48.50 48.50 48.62 1.55 505.45 58,479 7.08 0 0.00 0.00 18
38 09-Feb 44.16 47.76 43.22 47.76 45.11 4.99 497.74 287,949 34.85 0 0.00 0.00 88
39 06-Feb 45.49 45.49 45.49 45.49 45.49 4.98 474.08 32,358 3.92 0 0.00 0.00 6
40 05-Feb 43.33 43.33 43.33 43.33 43.33 4.99 451.57 26,698 3.23 0 0.00 0.00 5
41 04-Feb 41.19 41.27 39.50 41.27 41.10 4.99 430.10 96,883 11.72 0 0.00 0.00 19
42 03-Feb 39.32 39.32 37.60 39.31 39.13 4.97 409.68 87,063 10.54 0 0.00 0.00 17
43 02-Feb 37.80 38.86 35.60 37.45 37.05 1.19 390.29 121,420 14.69 0 0.00 0.00 24
44 01-Feb 38.88 38.88 36.94 37.01 37.15 -4.81 385.71 76,927 9.31 0 0.00 0.00 15
45 30-Jan 39.68 40.80 38.00 38.88 39.04 -1.97 405.19 70,408 8.52 0 0.00 0.00 14
46 29-Jan 37.35 40.28 37.00 39.66 39.15 3.36 413.32 114,571 13.87 0 0.00 0.00 23
47 28-Jan 40.29 40.29 37.35 38.37 38.39 -2.29 399.88 71,846 8.69 0 0.00 0.00 14
48 27-Jan 42.82 42.93 39.06 39.27 41.65 -3.96 409.26 81,248 9.83 0 0.00 0.00 16
49 23-Jan 40.89 40.89 40.89 40.89 40.89 2.00 426.14 136,137 16.48 0 0.00 0.00 27
50 22-Jan 38.56 40.09 38.53 40.09 39.28 1.98 417.80 226,989 27.47 0 0.00 0.00 45
51 21-Jan 39.33 39.37 39.31 39.31 39.32 -1.99 409.68 126,551 15.32 0 0.00 0.00 25
52 20-Jan 40.11 40.11 40.11 40.11 40.11 -1.98 418.01 15,100 1.83 0 0.00 0.00 3
53 19-Jan 40.92 40.92 40.92 40.92 40.92 -1.99 426.45 8,654 1.05 0 0.00 0.00 2
54 16-Jan 40.98 41.78 40.25 41.75 40.88 1.88 435.10 77,620 9.39 0 0.00 0.00 16
55 14-Jan 39.51 40.98 39.51 40.98 40.87 1.99 427.08 101,706 12.31 0 0.00 0.00 20
56 13-Jan 40.39 40.39 40.18 40.18 40.22 -2.00 418.74 35,660 4.32 0 0.00 0.00 7
57 12-Jan 40.80 41.00 40.40 41.00 40.73 0.00 427.00 200,396 24.25 0 0.00 0.00 40
58 09-Jan 39.80 41.00 39.80 41.00 40.33 0.99 427.00 65,867 7.97 0 0.00 0.00 13
59 08-Jan 40.60 40.60 40.60 40.60 40.60 -1.98 423.12 10,899 1.32 0 0.00 0.00 2
60 07-Jan 41.42 41.42 41.42 41.42 41.42 -1.99 431.67 100,896 12.21 0 0.00 0.00 20
61 06-Jan 42.26 42.26 42.26 42.26 42.26 -1.99 440.42 21,698 2.63 0 0.00 0.00 4
62 05-Jan 43.78 43.78 43.12 43.12 43.23 -2.00 449.38 36,293 4.39 0 0.00 0.00 7
63 02-Jan 45.12 45.12 44.00 44.00 44.85 -0.54 458.00 131,468 15.91 0 0.00 0.00 26
64 01-Jan 42.52 44.24 42.52 44.24 43.69 1.98 461.05 145,636 17.63 0 0.00 0.00 29
65 31-Dec 43.38 43.38 43.38 43.38 43.38 2.00 452.09 46,016 5.57 0 0.00 0.00 9
66 30-Dec 40.87 42.53 40.87 42.53 41.59 1.99 443.23 219,915 26.61 0 0.00 0.00 44
67 29-Dec 40.73 41.70 40.73 41.70 41.40 0.36 434.58 34,117 4.13 0 0.00 0.00 7

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