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 / 0.05 / 0.0 / 49.38
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 24.68 / 15.7 Month: 20.95 / 15.7 Week: 20.0 / 17.1 Day: 18.99 / 18.2 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 18.70 18.99 18.20 18.49 18.43 -0.59 157.10 36,779 1.00 26,803 1.00 0.05 0.06
2 03-Apr 18.38 18.84 18.11 18.60 18.59 1.20 158.04 80,094 2.18 54,190 2.02 0.10 0.13
3 02-Apr 18.57 19.05 18.07 18.38 18.61 -1.39 156.17 110,062 2.99 49,227 1.84 0.09 0.12
4 01-Apr 17.32 19.05 17.20 18.64 18.36 7.56 158.38 164,334 4.47 93,014 3.47 0.17 0.22
5 28-Mar 17.41 18.39 17.20 17.33 17.79 -1.92 147.25 134,515 3.66 90,466 3.38 0.16 0.22
6 27-Mar 17.64 18.20 17.44 17.67 17.74 -2.05 150.14 180,970 4.92 115,915 4.32 0.21 0.28
7 26-Mar 19.06 19.44 17.10 18.04 18.66 -5.05 153.28 249,080 6.77 186,991 6.98 0.35 0.45
8 25-Mar 19.90 19.90 18.77 19.00 19.15 -1.96 161.00 175,408 4.77 130,569 4.87 0.25 0.31
9 24-Mar 19.80 20.00 19.32 19.38 19.57 1.31 164.67 143,112 3.89 122,348 4.56 0.24 0.29
10 21-Mar 19.38 19.70 18.90 19.13 19.27 1.32 162.54 136,017 3.70 90,236 3.37 0.17 0.22
11 20-Mar 19.01 19.49 18.56 18.88 18.96 -0.16 160.42 177,869 4.84 84,151 3.14 0.16 0.20
12 19-Mar 19.27 19.27 18.72 18.91 18.94 2.16 160.67 85,071 2.31 58,986 2.20 0.11 0.14
13 18-Mar 18.08 18.96 18.08 18.51 18.61 2.43 157.27 53,971 1.47 40,556 1.51 0.08 0.10
14 17-Mar 18.61 19.46 18.00 18.07 18.38 -2.74 153.53 64,733 1.76 44,813 1.67 0.08 0.11
15 13-Mar 18.56 19.49 18.50 18.58 18.73 -0.43 157.87 83,073 2.26 67,409 2.51 0.13 0.16
16 12-Mar 19.20 19.69 18.50 18.66 18.81 -0.69 158.55 67,547 1.84 47,239 1.76 0.09 0.11
17 11-Mar 18.60 18.97 18.25 18.79 18.64 1.68 159.65 88,812 2.41 61,014 2.28 0.11 0.15
18 10-Mar 19.57 20.60 18.30 18.48 19.18 -8.33 157.02 126,539 3.44 79,661 2.97 0.15 0.19
19 07-Mar 20.05 20.75 19.16 20.16 20.21 0.85 171.29 125,268 3.41 52,808 1.97 0.11 0.13
20 06-Mar 19.67 20.95 18.75 19.99 19.89 7.07 169.85 207,782 5.65 85,444 3.19 0.17 0.20
21 05-Mar 17.70 19.49 16.72 18.67 18.41 10.93 158.63 195,583 5.32 80,340 3.00 0.15 0.19
22 04-Mar 16.21 17.77 16.21 16.83 16.99 -0.18 143.00 82,885 2.25 36,081 1.35 0.06 0.09
23 03-Mar 18.00 18.59 15.70 16.86 17.00 -7.46 143.25 187,287 5.09 87,244 3.25 0.00 0.21
24 28-Feb 19.27 19.27 18.01 18.22 18.38 -4.00 154.81 117,385 3.19 80,691 3.01 0.15 0.19
25 27-Feb 19.40 19.78 18.56 18.98 19.10 -0.42 161.27 84,862 2.31 37,763 1.41 0.07 0.09
26 25-Feb 19.99 20.08 18.87 19.06 19.29 -2.76 161.95 104,616 2.84 42,115 1.57 0.08 0.10
27 24-Feb 19.80 20.20 19.17 19.60 19.50 -0.25 166.53 68,110 1.85 36,524 1.36 0.07 0.09
28 21-Feb 20.24 20.43 19.41 19.65 19.96 -1.11 166.96 84,557 2.30 38,145 1.42 0.08 0.09
29 20-Feb 19.92 21.72 19.20 19.87 20.80 1.12 168.83 174,562 4.75 71,147 2.65 0.15 0.17
30 19-Feb 18.85 20.30 18.85 19.65 19.69 4.13 166.96 72,421 1.97 29,639 1.11 0.06 0.07
31 18-Feb 20.36 21.18 18.62 18.87 19.34 -7.27 160.33 223,552 6.08 77,521 2.89 0.15 0.18
32 17-Feb 20.15 21.24 20.01 20.35 20.47 -0.54 172.91 90,781 2.47 40,573 1.51 0.08 0.10
33 14-Feb 21.36 21.76 20.15 20.46 20.75 -5.15 173.84 126,666 3.44 57,442 2.14 0.12 0.14
34 13-Feb 22.25 22.75 21.11 21.57 22.00 -2.93 183.27 234,702 6.38 78,361 2.92 0.00 0.19
35 12-Feb 20.25 23.30 18.51 22.22 20.25 10.88 188.80 498,077 13.54 204,582 7.63 0.41 0.49
36 11-Feb 22.07 22.33 19.66 20.04 20.61 -10.97 170.27 295,753 8.04 119,686 4.47 0.25 0.29
37 10-Feb 23.30 23.50 22.30 22.51 22.80 -3.18 191.26 311,089 8.46 157,577 5.88 0.36 0.38
38 07-Feb 20.57 24.68 20.57 23.25 23.74 13.03 197.55 2,396,823 65.17 398,971 14.88 0.95 0.95
39 06-Feb 20.25 21.00 20.10 20.57 20.72 1.58 174.78 60,144 1.64 36,902 1.38 0.08 0.09
40 05-Feb 20.60 20.85 19.71 20.25 20.42 -0.25 172.06 34,636 0.94 17,263 0.64 0.04 0.04
41 04-Feb 19.96 20.95 19.26 20.30 20.24 1.70 172.48 78,822 2.14 39,834 1.49 0.08 0.09
42 03-Feb 20.40 20.40 19.50 19.96 19.93 -2.30 169.59 39,291 1.07 14,977 0.56 0.03 0.04
43 01-Feb 21.24 21.70 20.06 20.43 20.86 0.59 173.59 72,662 1.98 39,066 1.46 0.08 0.09
44 31-Jan 20.84 20.84 20.01 20.31 20.25 1.45 172.57 21,751 0.59 14,495 0.54 0.03 0.03
45 30-Jan 20.70 20.95 19.90 20.02 20.26 -1.23 170.10 58,384 1.59 41,179 1.54 0.08 0.10
46 29-Jan 20.10 20.99 20.00 20.27 20.59 0.85 172.23 63,203 1.72 37,344 1.39 0.08 0.09
47 28-Jan 20.36 21.75 19.75 20.10 20.76 -1.28 170.78 116,756 3.17 43,223 1.61 0.09 0.10
48 27-Jan 20.81 23.00 20.17 20.36 21.22 -4.59 172.99 192,713 5.24 53,529 2.00 0.11 0.13
49 24-Jan 22.49 22.49 21.26 21.34 21.88 -5.11 181.32 49,330 1.34 25,554 0.95 0.06 0.06
50 23-Jan 21.55 22.98 20.21 22.49 21.63 6.05 191.09 118,593 3.22 38,648 1.44 0.08 0.09
51 22-Jan 21.06 21.96 19.80 21.13 20.98 0.33 179.53 58,995 1.60 34,299 1.28 0.07 0.08
52 21-Jan 21.85 22.00 20.90 21.06 21.41 -1.99 178.94 25,684 0.70 18,104 0.68 0.04 0.04
53 20-Jan 21.80 22.00 21.10 21.48 21.52 0.23 182.51 39,428 1.07 26,663 0.99 0.06 0.06
54 17-Jan 21.81 22.70 21.25 21.43 21.63 -1.77 182.08 27,479 0.75 12,500 0.47 0.03 0.03
55 16-Jan 21.39 22.64 21.39 21.81 22.03 1.93 185.31 55,152 1.50 29,003 1.08 0.06 0.07
56 15-Jan 22.00 22.98 21.21 21.39 22.17 1.22 181.74 199,110 5.41 59,165 2.21 0.13 0.14
57 14-Jan 19.01 21.13 19.01 21.13 20.28 9.09 179.53 101,793 2.77 39,348 1.47 0.08 0.09
58 13-Jan 21.17 21.98 19.02 19.21 20.00 -10.05 163.22 116,589 3.17 76,328 2.85 0.00 0.18
59 10-Jan 21.98 22.21 21.00 21.14 21.36 -2.55 179.62 53,383 1.45 32,923 1.23 0.07 0.08
60 09-Jan 23.19 23.19 21.22 21.68 22.00 -3.83 184.21 37,418 1.02 26,340 0.98 0.00 0.06
61 08-Jan 23.18 23.18 22.50 22.51 22.62 -2.13 191.26 43,142 1.17 25,082 0.94 0.06 0.06
62 07-Jan 21.96 23.70 21.76 22.99 22.53 5.26 195.34 77,236 2.10 45,242 1.69 0.10 0.11
63 06-Jan 23.88 23.88 21.32 21.78 22.17 -5.37 185.06 86,206 2.34 58,065 2.17 0.13 0.14
64 03-Jan 22.79 23.24 22.65 22.95 22.94 1.26 195.00 53,067 1.44 43,706 1.63 0.10 0.10
65 02-Jan 23.16 23.31 22.56 22.66 22.93 -1.81 192.53 65,361 1.78 32,619 1.22 0.07 0.08
66 01-Jan 23.22 23.49 22.52 23.07 23.16 -0.43 196.02 45,468 1.24 33,196 1.24 0.08 0.08
67 31-Dec 22.99 23.44 22.62 23.17 22.97 0.65 196.87 37,736 1.03 26,176 0.98 0.06 0.06

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