Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: SHAHALLOYS, Shah Alloys Limited, INE640C01011, Listing: 16-Jun-2005

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 2 High52 Price: 112.99 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 25-Sep-2024 Bumper: 49.69; Drift%: 7.76
Industry: Industrial Products Face Value: 10 Low52 Price: 43.3 Barrier: -; Drift%: -
Basic Industry: Iron & Steel Products Total Equity: 19,797,540 Low52 Date: 04-Mar-2025 SHP: 53.78 / 0.0 / 0.0 / 46.21
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 75.3 / 43.3 Month: 51.98 / 43.3 Week: 51.98 / 44.2 Day: 55.44 / 49.69 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 50.99 55.44 49.69 53.87 52.35 5.75 106.65 26,804 2.17 13,410 1.57 0.07 0.15
2 02-Apr 49.22 52.34 48.61 50.94 50.39 3.60 100.85 44,690 3.61 18,811 2.21 0.09 0.21
3 01-Apr 48.50 50.44 47.10 49.17 48.42 2.89 97.34 17,361 1.40 12,197 1.43 0.06 0.13
4 28-Mar 45.31 48.88 45.31 47.79 47.13 4.23 94.61 66,303 5.36 22,356 2.62 0.11 0.24
5 27-Mar 44.80 47.70 44.59 45.85 46.17 0.81 90.77 95,886 7.76 59,170 6.95 0.27 0.65
6 26-Mar 45.90 47.44 44.20 45.48 45.57 -1.22 90.04 96,507 7.81 61,080 7.17 0.28 0.67
7 25-Mar 46.75 48.58 46.00 46.04 46.87 -2.68 91.15 47,951 3.88 31,004 3.64 0.15 0.34
8 24-Mar 48.81 51.98 46.95 47.31 48.40 -3.07 93.66 117,316 9.49 63,687 7.48 0.31 0.70
9 21-Mar 49.98 49.99 47.92 48.81 48.68 2.63 96.63 26,725 2.16 19,416 2.28 0.09 0.21
10 20-Mar 49.70 50.89 46.11 47.56 48.64 0.76 94.16 76,142 6.16 22,295 2.62 0.11 0.24
11 19-Mar 44.54 48.50 44.54 47.20 46.91 5.36 93.44 53,548 4.33 19,837 2.33 0.09 0.22
12 18-Mar 45.03 46.90 43.80 44.80 44.61 1.63 88.69 33,791 2.73 23,586 2.77 0.11 0.26
13 17-Mar 48.00 48.00 43.60 44.08 44.58 -8.62 87.27 70,446 5.70 43,807 5.14 0.20 0.48
14 13-Mar 48.90 48.98 46.71 48.24 47.91 0.42 95.50 19,903 1.61 13,430 1.58 0.06 0.15
15 12-Mar 47.83 48.57 46.10 48.04 47.42 1.59 95.11 22,177 1.79 18,856 2.21 0.09 0.21
16 11-Mar 47.90 49.38 46.98 47.29 47.88 -2.84 93.62 12,363 1.00 8,517 1.00 0.04 0.09
17 10-Mar 47.00 49.39 47.00 48.67 48.71 3.27 96.35 18,785 1.52 9,963 1.17 0.05 0.11
18 07-Mar 45.71 50.00 45.71 47.13 48.53 3.67 93.31 85,454 6.91 40,076 4.70 0.19 0.44
19 06-Mar 45.00 46.89 44.92 45.46 46.03 1.97 90.00 60,610 4.90 51,554 6.05 0.24 0.56
20 05-Mar 45.15 46.49 43.81 44.58 45.14 1.76 88.26 43,941 3.55 34,718 4.08 0.16 0.38
21 04-Mar 44.97 45.46 43.30 43.81 44.49 -2.23 86.73 25,893 2.09 14,865 1.75 0.07 0.16
22 03-Mar 47.00 49.58 44.00 44.81 44.90 -7.07 88.71 21,809 1.76 12,348 1.45 0.06 0.13
23 28-Feb 45.48 48.87 44.66 48.22 47.09 -0.60 95.46 18,363 1.49 9,573 1.12 0.05 0.10
24 27-Feb 52.03 52.86 47.60 48.51 49.04 -6.48 96.04 16,478 1.33 7,444 0.87 0.04 0.08
25 25-Feb 54.26 55.02 50.50 51.87 53.30 -4.76 102.69 7,443 0.60 5,422 0.64 0.03 0.06
26 24-Feb 52.35 57.69 52.35 54.46 54.46 -1.14 107.82 9,712 0.79 3,197 0.38 0.02 0.03
27 21-Feb 54.69 60.15 54.00 55.09 58.23 0.73 109.06 65,555 5.30 22,194 2.61 0.13 0.24
28 20-Feb 50.40 55.18 50.02 54.69 53.87 8.51 108.27 19,994 1.62 9,063 1.06 0.05 0.10
29 19-Feb 45.10 50.40 44.24 50.40 48.63 10.00 99.78 13,281 1.07 6,349 0.75 0.03 0.07
30 18-Feb 50.87 50.87 45.01 45.82 46.84 -8.85 90.71 35,318 2.86 16,810 1.97 0.08 0.18
31 17-Feb 59.84 59.84 48.51 50.27 51.65 -11.15 99.52 50,914 4.12 32,111 3.77 0.17 0.35
32 14-Feb 61.80 63.99 56.00 56.58 59.20 -9.89 112.01 29,219 2.36 21,722 2.55 0.13 0.24
33 13-Feb 61.81 70.89 61.81 62.79 63.96 -4.08 124.31 51,092 4.13 45,609 5.35 0.29 0.50
34 12-Feb 67.30 67.30 58.05 65.46 62.39 0.46 129.59 19,105 1.55 10,629 1.25 0.07 0.12
35 11-Feb 66.50 68.80 64.10 65.16 66.13 -5.82 129.00 7,422 0.60 2,778 0.33 0.02 0.03
36 10-Feb 71.62 71.62 67.80 69.19 69.74 -3.97 136.98 27,669 2.24 13,411 1.57 0.09 0.15
37 07-Feb 62.59 75.19 62.59 72.05 71.80 13.57 142.64 225,014 18.20 55,849 6.56 0.40 0.61
38 06-Feb 65.60 65.60 63.00 63.44 64.27 -1.70 125.60 6,805 0.55 4,877 0.57 0.03 0.05
39 05-Feb 62.68 66.00 62.60 64.54 64.47 2.61 127.77 10,394 0.84 6,749 0.79 0.04 0.07
40 04-Feb 67.81 67.81 61.77 62.90 63.23 -2.89 124.53 22,746 1.84 17,340 2.04 0.11 0.19
41 03-Feb 69.06 69.06 64.35 64.77 65.68 -6.21 128.23 15,534 1.26 9,488 1.11 0.06 0.10
42 01-Feb 63.71 75.30 63.70 69.06 73.47 10.06 136.72 207,068 16.75 51,834 6.09 0.38 0.57
43 31-Jan 63.00 66.00 62.00 62.75 62.67 -1.51 124.23 3,237 0.26 0 0.00 0.00 0.04
44 30-Jan 61.34 64.00 60.75 63.71 62.37 3.85 126.13 2,291 0.19 0 0.00 0.00 0.03
45 29-Jan 57.50 61.37 55.67 61.35 59.79 4.96 121.46 8,040 0.65 0 0.00 0.00 0.09
46 28-Jan 57.50 60.00 56.60 58.45 57.72 -1.86 115.72 1,213 0.10 0 0.00 0.00 0.01
47 27-Jan 60.15 61.25 59.37 59.56 59.50 -4.70 117.91 5,345 0.43 0 0.00 0.00 0.06
48 24-Jan 63.60 64.00 61.65 62.50 63.00 -3.50 123.73 7,143 0.58 0 0.00 0.00 0.08
49 23-Jan 61.35 66.95 61.35 64.77 65.68 0.57 128.23 1,529 0.12 0 0.00 0.00 0.02
50 22-Jan 66.70 66.70 64.17 64.40 65.10 -4.89 127.50 2,537 0.21 0 0.00 0.00 0.03
51 21-Jan 68.26 68.26 65.15 67.55 67.54 3.76 133.73 3,885 0.31 0 0.00 0.00 0.04
52 20-Jan 64.40 65.15 64.40 65.01 65.02 4.55 128.70 2,406 0.19 0 0.00 0.00 0.03
53 17-Jan 62.60 62.60 62.05 62.05 62.14 0.00 122.84 60 0.00 0 0.00 0.00 0.00
54 16-Jan 62.99 62.99 61.73 62.05 62.25 -1.51 122.84 1,595 0.13 0 0.00 0.00 0.02
55 15-Jan 61.00 62.99 61.00 62.99 61.36 1.60 124.70 2,303 0.19 0 0.00 0.00 0.03
56 14-Jan 63.25 63.25 61.98 61.98 62.59 -2.05 122.71 306 0.02 0 0.00 0.00 0.00
57 13-Jan 64.00 64.00 63.25 63.25 63.38 -1.82 125.22 453 0.04 0 0.00 0.00 0.00
58 10-Jan 65.70 65.70 64.40 64.40 64.65 -2.02 127.50 1,708 0.14 0 0.00 0.00 0.02
59 09-Jan 65.66 65.70 65.66 65.70 65.70 -1.98 130.07 284 0.02 0 0.00 0.00 0.00
60 08-Jan 66.00 67.26 66.00 67.00 67.22 -0.39 132.00 3,751 0.30 0 0.00 0.00 0.04
61 07-Jan 68.64 68.64 67.26 67.26 67.99 -2.05 133.16 188 0.02 0 0.00 0.00 0.00
62 06-Jan 68.64 68.64 68.64 68.64 68.64 0.00 135.89 13 0.00 0 0.00 0.00 0.00
63 03-Jan 68.50 68.64 68.50 68.64 68.53 0.00 135.89 1,306 0.11 0 0.00 0.00 0.01
64 02-Jan 68.64 68.64 68.64 68.64 68.64 1.95 135.89 598 0.05 0 0.00 0.00 0.01
65 01-Jan 67.30 67.30 67.30 67.30 67.30 0.00 133.24 241 0.02 0 0.00 0.00 0.00
66 31-Dec 66.10 67.32 66.10 67.30 66.99 1.93 133.24 1,551 0.13 0 0.00 0.00 0.02
67 30-Dec 66.64 67.00 66.00 66.00 66.50 -0.97 130.00 2,374 0.19 0 0.00 0.00 0.03

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