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: 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
SiS14:
High/Low Price Quarter: 24.68 / 15.7 Month: 21.7 / 16.85 Week: 17.51 / 16.77 Day: 17.54 / 16.95 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 17.20 17.54 16.95 17.13 17.14 0.06 145.55 60,884 4.47 41,224 4.35 0.07 10
2 10-Jul 17.40 17.50 17.05 17.12 17.18 -1.55 145.46 99,543 7.31 62,323 6.58 0.11 15
3 09-Jul 18.13 18.13 17.30 17.39 17.60 -2.25 147.76 57,742 4.24 35,214 3.72 0.06 8
4 08-Jul 18.10 18.75 17.61 17.79 18.10 -2.09 151.16 117,295 8.62 83,679 8.83 0.15 20
5 07-Jul 17.00 18.50 16.60 18.17 18.00 5.89 154.38 439,808 32.32 195,341 20.62 0.00 47
6 04-Jul 17.16 17.39 17.01 17.16 17.19 0.00 145.80 54,024 3.97 34,925 3.69 0.06 8
7 03-Jul 17.33 17.33 16.86 17.16 17.09 1.06 145.80 55,274 4.06 35,081 3.70 0.06 8
8 02-Jul 17.19 17.33 16.77 16.98 16.99 -1.22 144.27 70,558 5.18 46,882 4.95 0.08 11
9 01-Jul 17.22 17.50 17.00 17.19 17.23 -0.17 146.06 52,196 3.84 31,749 3.35 0.05 8
10 30-Jun 17.43 17.51 17.12 17.22 17.25 -0.75 146.31 29,079 2.14 21,469 2.27 0.04 5
11 27-Jun 17.45 17.45 17.05 17.35 17.29 0.87 147.42 44,714 3.29 31,469 3.32 0.05 7
12 26-Jun 17.00 17.37 17.00 17.20 17.18 0.58 146.14 44,896 3.30 30,334 3.20 0.05 7
13 25-Jun 17.10 17.39 16.90 17.10 17.16 0.29 145.29 61,688 4.53 45,436 4.80 0.08 11
14 24-Jun 16.81 17.42 16.81 17.05 17.08 1.91 144.87 45,538 3.35 33,729 3.56 0.06 8
15 23-Jun 16.50 17.15 16.45 16.73 16.71 0.18 142.15 67,112 4.93 40,143 4.24 0.07 10
16 20-Jun 16.50 17.10 16.46 16.70 16.73 -0.54 141.89 70,757 5.20 47,308 4.99 0.08 11
17 19-Jun 17.10 17.24 16.70 16.79 16.95 -0.94 142.66 59,932 4.40 35,316 3.73 0.06 8
18 18-Jun 17.70 18.02 16.38 16.95 17.04 -4.72 144.02 229,395 16.86 143,321 15.13 0.24 34
19 17-Jun 18.30 18.48 17.55 17.79 18.17 -0.56 151.16 69,280 5.09 44,486 4.70 0.08 11
20 16-Jun 17.99 18.19 17.51 17.89 17.72 -0.67 152.01 44,593 3.28 26,174 2.76 0.05 6
21 13-Jun 18.10 18.18 17.80 18.01 18.02 0.84 153.03 39,981 2.94 32,079 3.39 0.06 8
22 12-Jun 18.01 18.35 17.81 17.86 18.03 -1.11 151.75 72,488 5.33 46,328 4.89 0.08 11
23 11-Jun 18.55 18.70 17.95 18.06 18.25 -0.77 153.45 195,751 14.38 123,327 13.02 0.23 29
24 10-Jun 18.01 18.54 18.01 18.20 18.30 0.05 154.64 75,873 5.58 39,289 4.15 0.07 9
25 09-Jun 18.43 18.43 18.00 18.19 18.23 0.33 154.55 85,107 6.25 61,561 6.50 0.11 15
26 06-Jun 18.50 18.50 18.00 18.13 18.19 -0.87 154.04 42,884 3.15 30,810 3.25 0.06 7
27 05-Jun 18.90 18.90 18.05 18.29 18.25 0.94 155.40 45,175 3.32 24,951 2.63 0.05 6
28 04-Jun 18.12 18.35 18.00 18.12 18.16 0.06 153.96 35,801 2.63 21,960 2.32 0.04 5
29 03-Jun 18.38 18.39 18.00 18.11 18.18 -1.52 153.87 55,288 4.06 43,466 4.59 0.08 10
30 02-Jun 17.70 19.00 17.15 18.39 18.03 1.66 156.25 174,944 12.86 77,281 8.16 0.14 18
31 30-May 18.38 18.60 18.03 18.09 18.28 -0.60 153.70 73,964 5.43 49,900 5.27 0.09 12
32 29-May 18.35 18.75 18.12 18.20 18.43 0.44 154.64 111,429 8.19 71,248 7.52 0.13 17
33 28-May 17.75 18.30 17.75 18.12 18.12 -0.11 153.96 48,516 3.56 30,221 3.19 0.05 7
34 27-May 18.37 18.37 18.03 18.14 18.16 -0.49 154.13 53,885 3.96 36,819 3.89 0.07 9
35 26-May 17.90 18.50 17.90 18.23 18.15 1.00 154.89 84,573 6.21 58,176 6.14 0.11 14
36 23-May 17.71 18.23 17.71 18.05 18.00 -0.11 153.36 71,131 5.23 48,064 5.07 0.00 11
37 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 8
38 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 11
39 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 14
40 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 11
41 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 23
42 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 30
43 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 19
44 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 62
45 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 75
46 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 26
47 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 37
48 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 13
49 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 46
50 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 5
51 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 7
52 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 13
53 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 8
54 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 5
55 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 20
56 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 29
57 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 36
58 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 16
59 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 11
60 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 26
61 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 2
62 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 9
63 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 3
64 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 5
65 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 3
66 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 7
67 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 6

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