Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SMLT, Sarthak Metals Limited, INE017W01010, Listing: 25-Nov-2021

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 182.8 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 02-Jan-2025 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 10; VWAP21: Low52 Price: 96.05 Barrier: 105.83; Drift%: -1.85
Basic Industry: Iron & Steel Products Total Equity: 13,689,750 Low52 Date: 21-Oct-2025 SHP: 68.81 / 0.14 / 0.0 / 31.04
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 182.8 / 97.5 Month: 122.85 / 102.17 Week: 119.19 / 97.04 Day: 108.8 / 99.26 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 104.00 108.80 99.26 103.91 103.32 0.43 142.25 50,576 29.56 16,009 13.43 0.17 38
2 11-Nov 101.49 107.31 100.20 103.47 104.45 2.14 141.65 36,115 21.11 16,988 14.25 0.18 40
3 10-Nov 103.86 105.83 99.51 101.30 102.15 -2.46 138.68 33,038 19.31 18,688 15.68 0.19 44
4 07-Nov 105.92 105.92 102.21 103.86 103.58 -2.43 142.18 21,148 12.36 10,603 8.90 0.11 25
5 06-Nov 107.59 108.90 104.62 106.45 106.40 -0.27 145.73 43,675 25.53 14,366 12.05 0.15 34
6 04-Nov 105.59 121.00 105.26 106.74 115.15 1.60 146.12 888,576 519.33 105,656 88.64 1.22 249
7 03-Nov 106.87 107.44 103.01 105.06 105.30 -1.44 143.82 29,196 17.06 14,516 12.18 0.15 34
8 31-Oct 112.00 118.40 105.75 106.59 112.32 -4.40 145.92 136,099 79.54 43,853 36.79 0.49 103
9 30-Oct 100.50 119.19 99.01 111.49 113.46 12.24 152.63 552,851 323.12 98,682 82.79 1.12 233
10 29-Oct 100.00 102.00 98.45 99.33 99.93 0.23 135.98 12,644 7.39 7,767 6.52 0.08 18
11 28-Oct 98.59 103.00 97.50 99.10 100.50 1.02 135.67 14,661 8.57 6,456 5.42 0.06 15
12 27-Oct 100.59 100.59 97.04 98.10 98.53 0.16 134.30 8,308 4.86 4,399 3.69 0.04 10
13 24-Oct 100.90 100.90 96.07 97.94 97.37 -0.01 134.08 8,396 4.91 4,951 4.15 0.05 12
14 23-Oct 99.00 101.95 97.17 97.95 99.32 -0.64 134.09 11,200 6.55 5,972 5.01 0.06 14
15 21-Oct 96.05 99.99 96.05 98.58 97.70 1.37 134.95 4,947 2.89 3,822 3.21 0.04 9
16 20-Oct 97.51 99.00 96.10 97.25 97.26 -1.13 133.13 18,781 10.98 10,773 9.04 0.10 25
17 17-Oct 99.55 99.98 98.11 98.36 98.73 -1.10 134.65 6,258 3.66 4,918 4.13 0.05 12
18 16-Oct 100.00 103.94 98.81 99.45 100.53 0.44 136.14 13,728 8.02 8,016 6.72 0.08 19
19 15-Oct 102.89 102.90 98.15 99.01 100.12 -0.94 135.54 9,105 5.32 6,972 5.85 0.07 16
20 14-Oct 100.54 103.99 99.00 99.95 100.28 -0.56 136.83 9,152 5.35 7,135 5.99 0.07 17
21 13-Oct 105.49 105.49 99.36 100.51 101.53 -1.66 137.60 5,571 3.26 4,165 3.49 0.04 10
22 10-Oct 103.10 104.99 102.00 102.21 103.40 0.58 139.92 5,114 2.99 2,889 2.42 0.03 7
23 09-Oct 104.24 105.99 98.50 101.62 100.94 -2.50 139.12 15,083 8.82 9,454 7.93 0.10 22
24 08-Oct 103.02 107.00 102.50 104.23 104.53 0.06 142.69 5,692 3.33 3,043 2.55 0.03 7
25 07-Oct 103.58 107.17 101.60 104.17 103.59 0.57 142.61 9,851 5.76 7,490 6.28 0.08 18
26 06-Oct 105.79 109.00 102.00 103.58 103.89 -2.09 141.80 14,008 8.19 8,412 7.06 0.09 20
27 03-Oct 108.00 108.00 104.00 105.79 105.76 0.12 144.82 5,920 3.46 4,601 3.86 0.05 11
28 01-Oct 104.00 106.98 104.00 105.66 105.43 1.61 144.65 5,298 3.10 3,496 2.93 0.04 8
29 30-Sep 104.01 108.50 103.10 103.99 104.46 -0.83 142.36 7,347 4.29 5,187 4.35 0.05 12
30 29-Sep 109.00 109.00 104.00 104.86 105.00 -0.67 143.55 3,155 1.84 2,490 2.09 0.00 6
31 26-Sep 105.03 107.73 104.00 105.57 105.39 0.16 144.52 3,535 2.07 2,321 1.95 0.02 5
32 25-Sep 107.00 108.83 104.25 105.40 105.90 -1.27 144.29 6,390 3.73 3,662 3.07 0.04 9
33 24-Sep 109.00 110.00 106.17 106.76 107.56 -2.23 146.15 5,796 3.39 3,275 2.75 0.04 8
34 23-Sep 109.26 110.70 107.07 109.20 108.87 0.86 149.49 7,664 4.48 2,347 1.97 0.03 6
35 22-Sep 110.85 116.00 103.15 108.27 109.35 0.29 148.22 19,430 11.36 9,954 8.35 0.11 23
36 19-Sep 108.35 109.94 106.60 107.96 107.98 -1.07 147.79 6,881 4.02 4,715 3.96 0.05 11
37 18-Sep 106.05 109.89 106.05 109.13 107.61 1.30 149.40 6,124 3.58 3,638 3.05 0.04 9
38 17-Sep 110.25 110.25 105.21 107.73 108.66 -0.48 147.48 6,797 3.97 3,760 3.15 0.04 9
39 16-Sep 111.40 111.50 107.60 108.25 109.14 0.42 148.19 6,157 3.60 3,721 3.12 0.04 9
40 15-Sep 111.30 113.01 104.01 107.80 107.14 -3.29 147.58 26,717 15.61 14,220 11.93 0.15 34
41 12-Sep 114.79 115.29 110.50 111.47 112.17 -1.80 152.60 10,674 6.24 5,795 4.86 0.07 14
42 11-Sep 108.00 122.85 105.80 113.51 115.89 8.92 155.39 121,589 71.06 35,010 29.37 0.41 82
43 10-Sep 106.48 109.25 103.16 104.21 105.54 -2.41 142.66 7,471 4.37 3,556 2.98 0.04 8
44 09-Sep 102.17 107.96 102.17 106.78 105.94 1.89 146.18 3,980 2.33 1,822 1.53 0.02 4
45 08-Sep 105.10 106.66 104.16 104.80 105.54 -0.48 143.47 2,490 1.46 1,373 1.15 0.01 3
46 05-Sep 105.00 107.37 104.05 105.31 105.78 -0.19 144.17 1,710 1.00 1,191 1.00 0.01 3
47 04-Sep 105.10 106.84 104.30 105.51 105.45 0.68 144.44 2,670 1.56 1,367 1.15 0.01 3
48 03-Sep 106.38 107.39 103.22 104.80 105.07 -0.90 143.47 8,292 4.85 4,488 3.77 0.05 11
49 02-Sep 105.48 107.00 104.82 105.75 105.70 1.04 144.77 3,504 2.05 2,249 1.89 0.02 5
50 01-Sep 105.95 105.95 104.10 104.66 104.75 0.43 143.28 2,783 1.63 2,180 1.83 0.02 5
51 29-Aug 105.15 106.25 103.50 104.21 104.78 -0.29 142.66 4,117 2.41 1,998 1.68 0.02 5
52 28-Aug 106.05 106.05 103.01 104.51 104.50 -1.33 143.07 5,547 3.24 2,806 2.35 0.03 7
53 26-Aug 108.20 110.24 105.31 105.92 107.09 -0.73 145.00 42,258 24.70 37,128 31.15 0.40 87
54 25-Aug 107.04 109.25 105.52 106.70 106.57 -0.32 146.07 7,451 4.35 3,968 3.33 0.04 9
55 22-Aug 106.35 108.50 105.32 107.04 107.04 -0.23 146.54 5,999 3.51 1,509 1.27 0.02 4
56 21-Aug 108.99 108.99 106.06 107.29 107.32 -0.19 146.88 10,826 6.33 8,974 7.53 0.10 21
57 20-Aug 111.07 111.89 106.50 107.49 107.24 -2.93 147.15 218,554 127.73 205,439 172.35 2.20 484
58 19-Aug 112.16 112.16 106.63 110.73 107.54 0.81 151.59 116,775 68.25 112,801 94.63 1.21 266
59 18-Aug 110.95 111.77 107.37 109.84 109.44 1.67 150.37 5,416 3.17 2,128 1.79 0.02 5
60 14-Aug 107.90 110.49 105.26 108.04 107.25 1.37 147.90 5,305 3.10 2,797 2.35 0.03 7
61 13-Aug 107.00 109.00 102.00 106.58 106.29 1.66 145.91 6,332 3.70 4,056 3.40 0.04 10
62 12-Aug 103.81 107.45 103.57 104.84 105.81 0.99 143.52 5,238 3.06 2,857 2.40 0.03 7
63 11-Aug 103.00 104.20 102.01 103.81 103.61 -0.27 142.11 9,023 5.27 5,922 4.97 0.06 14
64 08-Aug 110.80 114.59 98.85 104.09 106.36 -4.68 142.50 28,104 16.43 13,727 11.52 0.15 32
65 07-Aug 116.99 116.99 108.05 109.20 110.59 -5.70 149.49 20,936 12.24 11,672 9.79 0.13 27
66 06-Aug 118.20 118.20 115.00 115.80 115.59 -0.78 158.53 5,349 3.13 3,855 3.23 0.04 9
67 05-Aug 119.83 120.92 115.25 116.71 116.87 -1.78 159.77 8,670 5.07 4,288 3.60 0.05 10

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