Stockint.com

Loading a wholistic market research tool


Research

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; VWAP21: Low52 Price: 72.14 Barrier: -; Drift%: -
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
SiS14:
High/Low Price Quarter: 124.4 / 77.51 Month: 89.9 / 75.25 Week: - / - Day: 98.39 / 94.2 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 24-Jun 96.00 98.39 94.20 94.90 96.25 -0.41 1,073.18 734,215 8.89 183,424 5.09 1.77 34
2 23-Jun 96.40 98.79 94.33 95.29 96.71 -3.32 1,077.59 1,192,189 14.44 414,461 11.50 4.01 77
3 20-Jun 95.96 108.00 94.80 98.56 102.64 1.59 1,114.57 8,433,534 102.12 1,074,110 29.80 11.02 198
4 19-Jun 90.15 104.90 89.50 97.02 99.43 8.67 1,097.15 13,040,698 157.90 1,676,611 46.52 16.67 310
5 18-Jun 90.00 93.00 88.76 89.28 90.33 -1.46 1,009.62 206,239 2.50 96,030 2.66 0.87 18
6 17-Jun 90.95 92.89 90.25 90.60 91.20 -0.21 1,024.55 234,238 2.84 121,320 3.37 1.11 22
7 16-Jun 91.20 91.80 88.41 90.79 90.63 -0.48 1,026.70 253,415 3.07 74,531 2.07 0.68 14
8 13-Jun 86.00 91.99 86.00 91.23 89.26 3.10 1,031.67 321,388 3.89 118,681 3.29 1.06 22
9 12-Jun 92.85 92.85 87.10 88.49 90.06 -3.74 1,000.69 224,298 2.72 136,712 3.79 1.23 25
10 11-Jun 89.07 95.30 89.00 91.93 92.54 3.35 1,039.59 756,710 9.16 306,946 8.52 2.84 57
11 10-Jun 90.67 90.67 87.96 88.95 89.04 -1.22 1,005.89 183,119 2.22 125,393 3.48 1.12 23
12 09-Jun 89.60 91.83 88.39 90.05 90.32 0.91 1,018.33 241,663 2.93 96,461 2.68 0.87 18
13 06-Jun 86.50 91.50 86.50 89.24 90.04 3.00 1,009.17 682,404 8.26 372,109 10.32 3.35 69
14 05-Jun 86.89 87.99 85.76 86.64 86.69 0.37 979.77 118,040 1.43 72,753 2.02 0.63 13
15 04-Jun 86.23 87.50 84.78 86.32 85.59 0.38 976.15 294,475 3.57 173,529 4.81 1.49 32
16 03-Jun 86.00 87.35 85.50 85.99 86.55 0.26 972.42 118,126 1.43 66,854 1.85 0.58 12
17 02-Jun 88.00 88.68 85.25 85.77 86.47 -2.03 969.93 173,671 2.10 97,634 2.71 0.84 18
18 30-May 87.00 89.90 85.77 87.55 88.00 1.31 990.06 246,936 2.99 94,611 2.63 0.00 17
19 29-May 87.70 88.39 85.44 86.42 86.47 -1.80 977.28 147,906 1.79 77,836 2.16 0.67 14
20 28-May 88.00 89.88 86.80 88.00 88.41 0.13 995.00 183,633 2.22 84,881 2.36 0.75 16
21 27-May 83.72 89.37 82.88 87.89 86.84 4.98 993.90 509,401 6.17 271,661 7.54 2.36 50
22 26-May 85.55 86.00 83.15 83.72 84.52 -3.01 946.75 295,532 3.58 182,942 5.08 1.55 34
23 23-May 84.34 87.60 83.40 86.32 85.47 2.86 976.15 167,560 2.03 95,216 2.64 0.81 18
24 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 13
25 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 7
26 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 43
27 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 17
28 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 29
29 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 17
30 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 17
31 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 7
32 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 17
33 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 12
34 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 21
35 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 18
36 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 10
37 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 31
38 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 20
39 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 18
40 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 15
41 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 23
42 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 15
43 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 24
44 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 12
45 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 14
46 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 21
47 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 13
48 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 21
49 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 28
50 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 24
51 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 12
52 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 10
53 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 25
54 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 31
55 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 42
56 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 16
57 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 21
58 28-Mar 82.60 83.79 80.05 80.65 81.26 -0.87 912.03 858,808 10.40 570,918 15.84 4.64 106
59 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 87
60 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 91
61 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 94
62 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 47
63 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 52
64 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 81
65 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 65
66 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 65
67 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 63

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