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: 42.52 Mkt_Cap Category: Others
Sector: Metals & Mining Lot Size: 1 High52 Date: 11-Nov-2025 Bumper: 39.3; Drift%: 3.72
Industry: Ferrous Metals Face Value: 10; VWAP21: Low52 Price: 14.37 Barrier: -; Drift%: -
Basic Industry: Sponge Iron Total Equity: 84,966,700 Low52 Date: 13-Aug-2025 SHP: 50.56 / 0.0 / 0.0 / 58.77
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 24.68 / 15.7 Month: 36.5 / 17.76 Week: 38.53 / 35.59 Day: 40.82 / 40.82 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 40.82 40.82 40.82 40.82 40.82 -2.02 346.83 21,360 1.00 0 0.00 0.00 4
2 11-Nov 42.52 42.52 41.66 41.66 42.02 -2.02 353.97 83,215 3.90 0 0.00 0.00 20
3 10-Nov 40.85 42.52 40.85 42.52 41.52 1.99 361.28 237,777 11.13 0 0.00 0.00 57
4 07-Nov 41.69 41.69 41.69 41.69 41.69 1.98 354.23 200,233 9.37 0 0.00 0.00 48
5 06-Nov 40.08 40.88 40.08 40.88 40.66 2.00 347.34 138,858 6.50 0 0.00 0.00 33
6 04-Nov 38.51 40.08 38.51 40.08 39.62 1.98 340.55 320,662 15.01 0 0.00 0.00 77
7 03-Nov 39.30 39.30 39.30 39.30 39.30 2.00 333.92 52,929 2.48 0 0.00 0.00 13
8 31-Oct 38.53 38.53 38.53 38.53 38.53 1.99 327.38 82,243 3.85 0 0.00 0.00 20
9 30-Oct 36.49 37.78 36.49 37.78 37.65 2.00 321.00 120,954 5.66 0 0.00 0.00 29
10 29-Oct 35.59 37.04 35.59 37.04 35.94 1.98 314.72 347,023 16.25 0 0.00 0.00 83
11 28-Oct 36.32 36.32 36.32 36.32 36.32 -2.02 308.60 79,080 3.70 0 0.00 0.00 19
12 27-Oct 36.94 37.07 36.94 37.07 37.02 1.98 314.97 444,536 20.81 0 0.00 0.00 106
13 24-Oct 36.35 36.35 36.35 36.35 36.35 1.99 308.85 139,525 6.53 0 0.00 0.00 33
14 23-Oct 35.64 35.64 35.64 35.64 35.64 4.98 302.82 129,040 6.04 0 0.00 0.00 31
15 21-Oct 33.95 33.95 33.95 33.95 33.95 4.98 288.46 45,129 2.11 0 0.00 0.00 11
16 20-Oct 32.34 32.34 32.34 32.34 32.34 5.00 274.78 64,867 3.04 0 0.00 0.00 15
17 17-Oct 29.00 30.80 28.65 30.80 30.45 4.98 261.70 223,861 10.48 0 0.00 0.00 53
18 16-Oct 28.70 29.37 28.70 29.34 29.20 4.86 249.29 163,627 7.66 0 0.00 0.00 39
19 15-Oct 27.20 27.98 26.75 27.98 27.61 4.99 237.74 89,618 4.20 0 0.00 0.00 21
20 14-Oct 27.22 27.50 26.50 26.65 27.04 -2.09 226.44 92,879 4.35 0 0.00 0.00 22
21 13-Oct 27.57 27.75 26.75 27.22 27.24 -1.27 231.28 90,652 4.24 0 0.00 0.00 22
22 10-Oct 27.40 27.65 26.83 27.57 27.39 0.15 234.25 57,247 2.68 0 0.00 0.00 14
23 09-Oct 26.66 27.85 26.10 27.53 27.01 1.06 233.91 125,464 5.87 0 0.00 0.00 30
24 08-Oct 28.15 28.15 26.65 27.24 27.14 -1.02 231.45 81,697 3.82 0 0.00 0.00 20
25 07-Oct 27.60 28.47 27.25 27.52 27.72 -3.34 233.83 65,268 3.06 0 0.00 0.00 16
26 06-Oct 29.85 29.85 28.45 28.47 28.99 -2.33 241.90 32,618 1.53 0 0.00 0.00 8
27 03-Oct 27.35 29.32 27.25 29.15 28.71 4.37 247.68 109,534 5.13 0 0.00 0.00 26
28 01-Oct 28.19 28.50 27.50 27.93 27.90 -0.96 237.31 61,390 2.87 0 0.00 0.00 15
29 30-Sep 28.09 28.45 26.76 28.20 27.38 0.25 239.61 121,417 5.68 0 0.00 0.00 29
30 29-Sep 27.81 29.00 27.12 28.13 28.38 1.15 239.01 126,306 5.91 0 0.00 0.00 30
31 26-Sep 28.90 28.90 27.10 27.81 27.72 -2.32 236.29 138,591 6.49 0 0.00 0.00 33
32 25-Sep 28.67 29.99 27.90 28.47 29.06 -2.23 241.90 88,464 4.14 0 0.00 0.00 21
33 24-Sep 29.46 29.75 28.99 29.12 29.14 -4.59 247.42 256,849 12.02 0 0.00 0.00 61
34 23-Sep 31.55 31.68 30.09 30.52 30.30 -3.66 259.32 348,560 16.32 0 0.00 0.00 83
35 22-Sep 34.10 34.10 31.15 31.68 32.58 -2.46 269.17 286,318 13.40 0 0.00 0.00 68
36 19-Sep 30.10 33.00 30.10 32.48 30.51 2.49 275.97 652,133 30.53 0 0.00 0.00 156
37 18-Sep 31.69 32.40 31.69 31.69 31.78 -5.01 269.26 202,644 9.49 0 0.00 0.00 48
38 17-Sep 36.50 36.50 33.11 33.36 34.51 -4.30 283.45 946,490 44.31 0 0.00 0.00 226
39 16-Sep 34.86 34.86 34.86 34.86 34.86 5.00 296.19 154,829 7.25 0 0.00 0.00 37
40 15-Sep 33.00 33.20 32.21 33.20 33.05 5.00 282.09 625,788 29.30 0 0.00 0.00 149
41 12-Sep 30.07 31.73 29.07 31.62 31.02 4.63 268.66 762,335 35.69 0 0.00 0.00 182
42 11-Sep 30.80 30.80 28.30 30.22 29.87 1.99 256.77 405,952 19.00 0 0.00 0.00 97
43 10-Sep 29.90 31.53 26.62 29.63 28.99 1.26 251.76 3,438,061 160.95 1,377,334 1,377,334.00 3.99 329
44 09-Sep 29.26 29.26 29.26 29.26 29.26 10.00 248.61 1,644,429 76.98 1,296,599 1,296,599.00 3.79 310
45 08-Sep 26.60 26.60 26.60 26.60 26.60 19.98 226.01 216,362 10.13 216,362 216,362.00 0.58 52
46 05-Sep 22.17 22.17 22.17 22.17 22.17 19.97 188.37 276,167 12.93 276,167 276,167.00 0.61 66
47 04-Sep 18.55 18.60 17.93 18.48 18.42 2.50 157.02 158,673 7.43 104,164 104,164.00 0.19 25
48 03-Sep 17.80 18.30 17.80 18.03 18.10 0.06 153.19 99,290 4.65 62,127 62,127.00 0.11 15
49 02-Sep 18.20 18.40 17.80 18.02 18.11 -0.50 153.11 102,897 4.82 62,618 62,618.00 0.11 15
50 01-Sep 17.93 18.40 17.76 18.11 18.18 1.00 153.87 390,499 18.28 292,277 292,277.00 0.53 70
51 29-Aug 17.50 18.10 16.91 17.93 17.70 2.11 152.35 144,955 6.79 91,648 91,648.00 0.16 22
52 28-Aug 17.15 18.19 16.85 17.56 17.45 1.92 149.20 127,591 5.97 66,700 66,700.00 0.12 16
53 26-Aug 17.50 17.89 17.15 17.23 17.39 -3.80 146.40 72,991 3.42 34,436 34,436.00 0.06 8
54 25-Aug 17.97 18.45 17.64 17.91 18.07 0.51 152.18 270,994 12.69 157,554 157,554.00 0.28 38
55 22-Aug 16.70 17.95 16.50 17.82 17.46 6.96 151.41 328,190 15.36 216,723 216,723.00 0.38 52
56 21-Aug 16.88 17.30 16.00 16.66 16.84 1.34 141.55 235,710 11.03 136,879 136,879.00 0.23 33
57 20-Aug 16.08 16.60 15.61 16.44 16.16 5.45 139.69 135,508 6.34 94,812 94,812.00 0.15 23
58 19-Aug 15.97 16.19 15.49 15.59 15.71 -2.38 132.46 153,401 7.18 73,244 73,244.00 0.12 17
59 18-Aug 15.28 16.24 15.28 15.97 15.94 2.44 135.69 110,554 5.18 51,158 51,158.00 0.08 12
60 14-Aug 15.21 15.98 15.18 15.59 15.64 2.97 132.46 137,096 6.42 75,053 75,053.00 0.12 18
61 13-Aug 15.70 16.24 14.37 15.14 15.35 -3.57 128.64 175,322 8.21 108,429 108,429.00 0.17 26
62 12-Aug 15.70 16.30 15.52 15.70 15.91 0.64 133.40 121,790 5.70 18,447 18,447.00 0.03 4
63 11-Aug 16.30 16.64 15.32 15.60 15.88 -1.95 132.55 102,164 4.78 33,533 33,533.00 0.05 8
64 08-Aug 15.85 16.75 15.62 15.91 16.06 0.19 135.18 46,998 2.20 19,737 19,737.00 0.03 5
65 07-Aug 16.16 16.82 15.72 15.88 16.02 -1.73 134.93 89,270 4.18 32,807 32,807.00 0.05 8
66 06-Aug 16.06 17.19 16.06 16.16 16.50 -1.58 137.31 244,314 11.44 137,984 137,984.00 0.23 33
67 05-Aug 16.33 16.45 15.97 16.42 16.36 1.67 139.52 108,122 5.06 93,386 93,386.00 0.15 22

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