Stockint.com

Loading a wholistic market research tool


Research

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: 83.85 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 06-Nov-2025 Bumper: 75.48; Drift%: 2.67
Industry: Industrial Products Face Value: 10; VWAP21: Low52 Price: 43.3 Barrier: -; Drift%: -
Basic Industry: Iron & Steel Products Total Equity: 19,797,540 Low52 Date: 04-Mar-2025 SHP: 53.75 / 0.03 / 0.0 / 46.22
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 75.3 / 43.3 Month: 79.47 / 55.51 Week: 76.7 / 67.08 Day: 81.35 / 76.2 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 78.15 81.35 76.20 77.55 79.62 -2.40 153.53 28,448 12.33 16,437 16.47 0.13 18
2 11-Nov 78.80 81.00 77.30 79.46 79.88 0.77 157.31 25,280 10.96 15,677 15.71 0.13 17
3 10-Nov 77.15 81.73 77.15 78.85 79.47 -1.50 156.10 54,297 23.54 29,337 29.40 0.23 32
4 07-Nov 79.98 80.75 75.11 80.05 78.17 2.54 158.48 45,706 19.81 23,959 24.01 0.19 26
5 06-Nov 80.97 83.85 78.05 78.07 80.69 -2.27 154.56 39,061 16.93 22,895 22.94 0.18 25
6 04-Nov 78.00 80.05 75.48 79.88 79.08 4.77 158.14 64,420 27.92 40,747 40.83 0.32 45
7 03-Nov 75.64 78.94 74.10 76.24 76.14 0.79 150.94 32,494 14.08 15,898 15.93 0.12 17
8 31-Oct 76.30 76.42 72.12 75.64 74.39 3.92 149.75 34,697 15.04 18,044 18.08 0.13 20
9 30-Oct 76.70 76.70 72.10 72.79 73.54 -1.91 144.11 28,315 12.27 12,418 12.44 0.09 14
10 29-Oct 74.50 76.40 71.50 74.21 74.54 1.98 146.92 31,134 13.50 17,528 17.56 0.13 19
11 28-Oct 70.95 73.78 68.70 72.77 72.29 3.54 144.07 39,624 17.18 26,241 26.29 0.19 29
12 27-Oct 69.44 70.95 67.08 70.28 68.67 3.31 139.14 23,469 10.17 11,784 11.81 0.08 13
13 24-Oct 69.20 71.17 67.85 68.03 69.28 -4.59 134.68 16,291 7.06 9,546 9.57 0.07 10
14 23-Oct 66.26 71.95 66.26 71.30 70.59 3.68 141.16 16,356 7.09 12,432 12.46 0.09 14
15 21-Oct 68.99 69.30 68.01 68.77 68.81 -0.25 136.15 2,306 1.00 1,758 1.76 0.01 2
16 20-Oct 65.10 69.30 65.10 68.94 68.23 4.34 136.48 11,529 5.00 7,269 7.28 0.05 8
17 17-Oct 65.02 67.65 65.02 66.07 66.84 -1.45 130.80 13,643 5.91 8,517 8.53 0.06 9
18 16-Oct 67.54 67.98 66.62 67.04 67.27 -0.92 132.72 15,491 6.71 10,663 10.68 0.07 12
19 15-Oct 65.40 68.47 65.40 67.66 67.60 0.12 133.95 17,825 7.73 10,353 10.37 0.07 11
20 14-Oct 68.60 69.84 66.84 67.58 68.22 -0.09 133.79 22,326 9.68 15,570 15.60 0.11 17
21 13-Oct 67.99 68.59 67.24 67.64 67.78 0.51 133.91 21,263 9.22 13,442 13.47 0.09 15
22 10-Oct 68.70 69.45 66.91 67.30 68.32 -2.49 133.24 9,272 4.02 6,989 7.00 0.05 8
23 09-Oct 71.80 71.80 68.50 69.02 69.55 -1.07 136.64 14,766 6.40 6,870 6.88 0.05 8
24 08-Oct 72.25 72.80 69.10 69.77 70.82 -3.43 138.13 34,400 14.91 23,500 23.55 0.17 26
25 07-Oct 70.89 72.99 70.50 72.25 71.91 2.89 143.04 17,206 7.46 9,805 9.82 0.07 11
26 06-Oct 72.30 72.99 70.00 70.22 71.71 -2.88 139.02 25,777 11.17 12,785 12.81 0.09 14
27 03-Oct 73.98 73.98 70.91 72.30 73.28 2.61 143.14 40,999 17.77 27,898 27.95 0.20 30
28 01-Oct 67.10 70.46 67.00 70.46 69.52 4.99 139.49 22,348 9.69 13,211 13.24 0.09 14
29 30-Sep 67.70 69.90 66.82 67.11 68.10 -1.63 132.86 48,351 20.96 18,398 18.43 0.13 20
30 29-Sep 65.20 69.85 64.54 68.22 67.98 2.54 135.06 40,327 17.48 22,418 22.46 0.15 24
31 26-Sep 66.55 68.78 64.90 66.53 66.58 -2.18 131.71 57,728 25.02 28,515 28.57 0.19 31
32 25-Sep 65.84 69.66 65.40 68.01 67.91 2.50 134.64 53,778 23.31 26,880 26.93 0.18 29
33 24-Sep 69.31 70.80 66.05 66.35 67.74 -4.27 131.36 40,444 17.53 22,202 22.25 0.15 24
34 23-Sep 70.05 71.27 67.20 69.31 69.08 -1.06 137.22 39,055 16.93 22,644 22.69 0.16 25
35 22-Sep 72.90 73.50 70.00 70.05 71.25 -2.94 138.68 26,946 11.68 19,350 19.39 0.14 21
36 19-Sep 72.11 72.52 69.74 72.17 71.58 -0.43 142.88 65,638 28.45 44,210 44.30 0.32 48
37 18-Sep 74.75 74.75 71.15 72.48 72.62 0.12 143.49 23,243 10.07 18,069 18.11 0.13 20
38 17-Sep 78.69 78.69 72.12 72.39 74.42 -4.36 143.31 30,087 13.04 18,208 18.24 0.14 20
39 16-Sep 76.00 76.65 72.48 75.69 74.56 3.54 149.85 39,341 17.05 28,042 28.10 0.21 31
40 15-Sep 69.75 73.23 69.42 73.10 72.11 4.80 144.72 47,085 20.41 35,163 35.23 0.25 38
41 12-Sep 73.25 73.90 69.75 69.75 70.66 -5.01 138.09 143,757 62.31 129,372 129.63 0.91 141
42 11-Sep 75.99 78.00 72.21 73.43 76.27 -3.01 145.37 132,789 57.56 104,549 104.76 0.80 114
43 10-Sep 78.50 79.47 72.65 75.71 76.86 0.03 149.89 348,618 151.11 189,479 189.86 1.46 207
44 09-Sep 72.00 75.69 72.00 75.69 75.11 10.00 149.85 672,876 291.67 442,495 443.38 3.32 484
45 08-Sep 64.00 68.81 64.00 68.81 68.21 9.99 136.23 493,677 213.99 299,161 299.76 2.04 327
46 05-Sep 60.94 64.11 60.40 62.56 63.51 7.33 123.85 350,185 151.79 169,270 169.61 1.08 185
47 04-Sep 59.31 64.41 58.00 58.29 60.49 -4.65 115.40 18,212 7.89 6,767 6.78 0.04 7
48 03-Sep 61.71 62.65 60.20 61.13 61.39 1.48 121.02 12,347 5.35 3,340 3.35 0.02 4
49 02-Sep 61.51 62.66 58.55 60.24 60.88 0.05 119.26 25,171 10.91 9,896 9.92 0.06 11
50 01-Sep 55.51 61.00 55.51 60.21 59.38 7.31 119.20 31,375 13.60 23,081 23.13 0.14 25
51 29-Aug 56.00 57.28 55.21 56.11 56.45 1.96 111.08 25,830 11.20 8,659 8.68 0.05 9
52 28-Aug 56.66 57.64 54.31 55.03 55.50 -1.92 108.95 24,829 10.76 14,234 14.26 0.08 16
53 26-Aug 61.00 61.49 55.05 56.11 57.19 -4.44 111.08 54,563 23.65 21,198 21.24 0.12 23
54 25-Aug 56.04 60.83 55.39 58.72 58.47 4.78 116.25 92,529 40.11 68,745 68.88 0.40 75
55 22-Aug 55.73 56.70 55.49 56.04 56.35 -0.05 110.95 7,799 3.38 6,611 6.62 0.04 7
56 21-Aug 55.00 56.98 55.00 56.07 56.28 0.38 111.00 5,834 2.53 3,551 3.56 0.02 4
57 20-Aug 55.00 57.21 54.76 55.86 55.73 0.13 110.59 11,829 5.13 7,860 7.88 0.04 9
58 19-Aug 55.13 58.22 55.13 55.79 56.24 -0.71 110.45 17,903 7.76 11,911 11.93 0.07 13
59 18-Aug 54.52 57.86 54.52 56.19 56.64 -0.58 111.24 10,869 4.71 8,447 8.46 0.05 9
60 14-Aug 59.71 59.71 56.25 56.52 56.86 -2.23 111.90 5,405 2.34 4,568 4.58 0.03 5
61 13-Aug 62.44 62.44 57.06 57.81 58.33 0.68 114.45 14,423 6.25 4,309 4.32 0.03 5
62 12-Aug 58.36 59.27 56.70 57.42 57.27 0.58 113.68 2,720 1.18 1,727 1.73 0.01 2
63 11-Aug 58.49 58.49 55.99 57.09 56.78 -0.45 113.02 14,558 6.31 10,695 10.72 0.06 12
64 08-Aug 59.85 59.85 56.98 57.35 57.67 -0.33 113.54 4,163 1.80 997 1.00 0.01 1
65 07-Aug 59.11 59.40 54.81 57.54 57.04 -0.29 113.92 10,709 4.64 3,207 3.21 0.02 4
66 06-Aug 60.49 60.49 57.50 57.71 58.22 -1.10 114.25 6,242 2.71 3,178 3.18 0.02 3
67 05-Aug 58.05 59.59 56.81 58.35 57.92 0.59 115.52 8,014 3.47 1,911 1.91 0.01 2

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    SHAH    SHAHALLOYS    SMLT    STEELXIND    SURAJLTD    TEMBO    VSSL    VSTL    ZENITHSTL    GPIL    JINDALSAW    MAHSEAMLES    RATNAMANI    SHYAMMETL    USHAMART    WELCORP    DENEERS    JAYBEE    KALANA    KRISHCA    MAL    MWL    SURANI    SWASTIK    NMSTEEL    PSRAJ    DEEM    AEROENTER    SAMBHV    SCODATUBES    RHETAN   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com