Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: SATINDLTD, Sat Industries Limited, INE065D01027, Listing: 21-Nov-2022

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 151.5 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 14-Oct-2024 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 2 Low52 Price: 72.14 Barrier: 79.36; Drift%: 5.43
Basic Industry: Iron & Steel Products Total Equity: 113,085,000 Low52 Date: 07-Apr-2025 SHP: 51.59 / 0.5 / 0.04 / 47.88
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 124.4 / 77.51 Month: 95.49 / 77.51 Week: 86.4 / 80.21 Day: 85.16 / 83.4 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 84.90 85.16 83.40 83.92 84.17 -1.26 949.01 116,226 1.41 71,747 1.99 0.60 0.13
2 21-May 85.10 85.85 84.10 84.99 85.00 -0.11 961.11 86,954 1.05 36,040 1.00 0.00 0.07
3 20-May 85.59 87.95 84.15 85.08 86.20 -0.14 962.13 377,305 4.57 232,643 6.45 2.01 0.43
4 19-May 84.55 85.94 84.11 85.20 85.32 0.77 963.48 172,530 2.09 92,491 2.57 0.79 0.17
5 16-May 85.20 86.40 83.95 84.55 85.03 -0.49 956.13 256,820 3.11 155,489 4.31 1.32 0.29
6 15-May 83.88 85.50 83.50 84.97 84.59 1.88 960.88 166,826 2.02 91,189 2.53 0.77 0.17
7 14-May 82.65 84.95 82.65 83.40 83.96 0.92 943.13 155,956 1.89 89,552 2.48 0.75 0.17
8 13-May 82.97 83.99 81.97 82.64 82.87 0.39 934.53 82,587 1.00 39,408 1.09 0.33 0.07
9 12-May 81.00 83.80 80.21 82.32 82.30 6.48 930.92 195,666 2.37 92,898 2.58 0.76 0.17
10 09-May 77.43 79.36 75.25 77.31 76.99 -2.06 874.26 142,216 1.72 63,370 1.76 0.49 0.12
11 08-May 81.00 82.59 78.26 78.94 81.20 -1.94 892.69 218,978 2.65 113,702 3.15 0.92 0.21
12 07-May 78.00 81.59 77.31 80.50 79.05 1.35 910.33 246,623 2.99 98,003 2.72 0.77 0.18
13 06-May 81.58 81.58 79.06 79.43 79.81 -1.85 898.23 101,847 1.23 55,020 1.53 0.44 0.10
14 05-May 79.90 83.30 78.50 80.93 80.85 2.61 915.20 328,028 3.97 169,141 4.69 1.37 0.31
15 02-May 80.00 81.20 78.17 78.87 78.98 -1.21 891.90 197,321 2.39 107,250 2.98 0.85 0.20
16 30-Apr 81.39 82.17 79.51 79.84 80.45 -1.65 902.87 157,726 1.91 95,606 2.65 0.77 0.18
17 29-Apr 82.39 83.69 81.05 81.18 82.18 -0.94 918.02 162,623 1.97 82,832 2.30 0.68 0.15
18 28-Apr 84.30 84.30 81.55 81.95 82.64 -2.51 926.73 191,304 2.32 122,391 3.40 1.01 0.23
19 25-Apr 88.20 89.29 83.26 84.06 85.15 -3.91 950.59 177,550 2.15 82,327 2.28 0.70 0.15
20 24-Apr 86.70 89.45 86.00 87.48 87.85 0.86 989.27 260,217 3.15 128,517 3.57 1.13 0.24
21 23-Apr 86.98 87.80 85.11 86.73 86.59 0.45 980.79 128,973 1.56 67,077 1.86 0.58 0.12
22 22-Apr 86.90 87.73 85.51 86.34 86.84 -0.66 976.38 158,820 1.92 76,316 2.12 0.66 0.14
23 21-Apr 87.00 87.90 85.70 86.91 86.76 0.03 982.82 211,997 2.57 114,188 3.17 0.99 0.21
24 17-Apr 86.10 88.28 85.79 86.88 87.16 -0.22 982.48 128,682 1.56 70,252 1.95 0.61 0.13
25 16-Apr 85.00 87.80 85.00 87.07 86.37 2.51 984.63 205,247 2.49 111,988 3.11 0.97 0.21
26 15-Apr 82.50 85.90 82.23 84.94 84.50 4.55 960.54 312,311 3.78 152,107 4.22 1.29 0.28
27 11-Apr 81.10 83.00 79.73 81.24 81.07 1.70 918.70 233,401 2.83 127,598 3.54 1.03 0.24
28 09-Apr 81.08 82.14 79.45 79.88 80.60 -1.41 903.32 123,009 1.49 66,240 1.84 0.53 0.12
29 08-Apr 81.29 83.80 80.60 81.02 81.75 0.19 916.21 139,658 1.69 51,779 1.44 0.42 0.10
30 07-Apr 72.14 81.54 72.14 80.87 78.98 -3.47 914.52 320,971 3.89 134,943 3.74 1.07 0.25
31 04-Apr 87.00 87.00 82.63 83.78 84.29 -4.46 947.43 345,020 4.18 169,911 4.71 1.43 0.31
32 03-Apr 83.00 88.20 82.99 87.69 85.70 4.38 991.64 425,972 5.16 225,507 6.26 1.93 0.42
33 02-Apr 84.45 84.64 81.57 84.01 83.51 0.54 950.03 184,151 2.23 85,371 2.37 0.71 0.16
34 01-Apr 80.65 83.95 80.65 83.56 82.70 3.61 944.94 230,316 2.79 112,967 3.13 0.93 0.21
35 28-Mar 82.60 83.79 80.05 80.65 81.26 -0.87 912.03 858,808 10.40 570,918 15.84 4.64 1.06
36 27-Mar 83.15 84.50 81.00 81.36 82.20 -1.93 920.06 741,410 8.98 468,467 13.00 3.85 0.87
37 26-Mar 89.50 91.50 81.50 82.96 85.95 -6.16 938.15 904,749 10.95 493,181 13.68 4.24 0.91
38 25-Mar 85.15 93.98 81.57 88.41 85.31 4.57 999.78 774,575 9.38 508,078 14.10 4.33 0.94
39 24-Mar 84.13 87.74 84.05 84.55 85.34 0.79 956.13 408,188 4.94 251,674 6.98 2.15 0.47
40 21-Mar 84.00 85.79 82.99 83.89 84.70 -0.13 948.67 509,132 6.16 278,882 7.74 2.36 0.52
41 20-Mar 85.00 88.31 83.22 84.00 84.90 -0.41 949.00 770,275 9.33 435,752 12.09 3.70 0.81
42 19-Mar 80.99 84.77 80.98 84.35 83.48 4.63 953.87 632,813 7.66 349,624 9.70 2.92 0.65
43 18-Mar 80.87 83.00 79.50 80.62 81.02 -0.31 911.69 572,071 6.93 352,030 9.77 2.85 0.65
44 17-Mar 84.84 85.47 80.05 80.87 82.27 -4.68 914.52 584,275 7.07 340,562 9.45 2.80 0.63
45 13-Mar 88.00 89.38 84.05 84.84 86.56 -2.43 959.41 239,771 2.90 136,935 3.80 1.19 0.25
46 12-Mar 86.89 89.54 86.22 86.95 87.93 0.85 983.27 290,753 3.52 183,761 5.10 1.62 0.34
47 11-Mar 88.00 88.50 86.02 86.22 87.26 -3.15 975.02 274,335 3.32 175,087 4.86 1.53 0.32
48 10-Mar 95.00 95.49 88.01 89.02 90.59 -5.58 1,006.68 385,586 4.67 215,230 5.97 1.95 0.40
49 07-Mar 89.99 95.00 89.24 94.28 92.80 5.70 1,066.17 532,791 6.45 272,557 7.56 2.53 0.50
50 06-Mar 85.49 90.50 85.49 89.20 88.83 5.05 1,008.72 467,469 5.66 249,584 6.93 2.22 0.46
51 05-Mar 80.00 85.30 80.00 84.91 84.16 5.23 960.20 266,047 3.22 143,332 3.98 1.21 0.26
52 04-Mar 78.99 84.37 78.00 80.69 81.50 1.97 912.48 546,346 6.62 351,964 9.77 2.87 0.65
53 03-Mar 84.89 86.64 77.51 79.13 80.33 -5.92 894.84 684,880 8.29 408,803 11.34 3.28 0.76
54 28-Feb 88.30 88.59 83.31 84.11 85.41 -5.90 951.16 366,074 4.43 214,979 5.96 1.84 0.40
55 27-Feb 94.50 94.50 88.05 89.38 90.52 -4.07 1,010.75 364,248 4.41 235,222 6.53 2.13 0.43
56 25-Feb 93.50 95.59 92.51 93.17 94.31 -0.33 1,053.61 117,935 1.43 66,032 1.83 0.62 0.12
57 24-Feb 94.00 95.64 92.75 93.48 94.05 -2.61 1,057.12 194,323 2.35 122,304 3.39 1.15 0.23
58 21-Feb 95.85 99.80 95.50 95.99 96.88 -1.35 1,085.50 406,071 4.92 277,537 7.70 2.69 0.51
59 20-Feb 96.85 98.45 95.81 97.30 97.21 0.83 1,100.32 250,804 3.04 156,164 4.33 1.52 0.29
60 19-Feb 94.60 98.39 94.10 96.50 96.69 3.35 1,091.27 175,245 2.12 92,817 2.58 0.90 0.17
61 18-Feb 98.00 99.30 92.35 93.37 94.43 -4.53 1,055.87 275,112 3.33 172,486 4.79 1.63 0.32
62 17-Feb 99.10 102.03 96.26 97.80 99.13 -1.85 1,105.97 350,567 4.24 200,142 5.55 1.98 0.37
63 14-Feb 104.17 105.58 98.50 99.64 100.67 -3.65 1,126.78 288,933 3.50 174,380 4.84 1.76 0.32
64 13-Feb 102.90 105.71 102.80 103.41 104.33 0.97 1,169.41 144,733 1.75 77,258 2.14 0.81 0.14
65 12-Feb 101.82 104.89 99.49 102.42 102.58 0.59 1,158.22 350,073 4.24 162,659 4.51 1.67 0.30
66 11-Feb 106.00 106.50 100.10 101.82 102.35 -3.36 1,151.43 299,287 3.62 173,263 4.81 1.77 0.32
67 10-Feb 108.99 109.07 104.31 105.36 105.80 -3.38 1,191.46 257,500 3.12 146,373 4.06 1.55 0.27

Similar Stocks: ELECTCAST    JTLIND    KSL    SBCL    SURYAROSNI    TIIL    VENUSPIPES    APLAPOLLO    AEROFLEX    BANSALWIRE    BEDMUTHA    BHARATWIRE    DPWIRES    ELECTHERM    GALLANTT    GANDHITUBE    GOODLUCK    HARIOMPIPE    HISARMETAL    HITECH    INCREDIBLE    JAYNECOIND    KAMDHENU    KRITIKA    MAHASTEEL    MANAKCOAT    MANAKSIA    MANINDS    MSPL    PRAKASHSTL    RAMASTEEL    RATNAVEER    SATINDLTD    SHAH    SHAHALLOYS    SMLT    STEELXIND    SUPREMEENG    SURAJLTD    TEMBO    VSSL    VSTL    ZENITHSTL    GPIL    JINDALSAW    MAHSEAMLES    RATNAMANI    SHYAMMETL    USHAMART    WELCORP    AUSL    DENEERS    JAYBEE    KALANA    KRISHCA    MAL    QFIL    SURANI    SWASTIK    VISAMAN    NMSTEEL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com