Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: STEELCITY, Steel City Securities Limited, INE395H01011, Listing: 27-Jun-2019

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 135.83 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 16-Dec-2024 Bumper: -; Drift%: -
Industry: Capital Markets Face Value: 10 Low52 Price: 80.0 Barrier: -; Drift%: -
Basic Industry: Stockbroking & Allied Total Equity: 15,107,095 Low52 Date: 04-Jun-2024 SHP: 72.64 / 0.22 / 0.0 / 27.14
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 119.8 / 85.51 Month: 108.99 / 88.3 Week: 102.6 / 98.35 Day: 102.3 / 100.0 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 100.58 102.30 100.00 100.39 100.93 -1.97 151.66 18,955 3.46 12,928 4.17 0.13 0.32
2 21-May 105.58 106.51 101.32 102.41 104.07 -3.00 154.71 51,490 9.40 32,132 10.36 0.33 0.78
3 20-May 102.01 107.90 102.01 105.58 105.96 2.36 159.50 117,407 21.44 60,981 19.66 0.65 1.49
4 19-May 101.00 104.46 101.00 103.15 102.75 2.38 155.83 38,234 6.98 24,945 8.04 0.26 0.57
5 16-May 102.24 102.24 99.82 100.75 101.04 -0.59 152.20 28,350 5.18 15,234 4.91 0.15 0.35
6 15-May 102.60 102.60 100.61 101.35 101.37 0.12 153.11 5,649 1.03 3,100 1.00 0.03 0.07
7 14-May 102.28 102.28 100.47 101.23 101.17 0.60 152.93 15,241 2.78 9,008 2.90 0.09 0.21
8 13-May 101.60 101.79 99.30 100.63 100.57 -0.95 152.02 27,060 4.94 18,064 5.83 0.18 0.42
9 12-May 98.60 101.81 98.35 101.60 100.46 5.99 153.49 38,476 7.03 27,380 8.83 0.28 0.63
10 09-May 93.76 97.48 93.10 95.86 95.22 -0.32 144.82 31,021 5.66 19,351 6.24 0.18 0.44
11 08-May 96.73 97.89 95.00 96.17 97.00 -0.58 145.28 20,416 3.73 13,154 4.24 0.00 0.30
12 07-May 91.51 97.80 91.51 96.73 95.72 1.32 146.13 15,712 2.87 6,189 2.00 0.06 0.14
13 06-May 98.40 98.40 95.25 95.47 96.16 -1.93 144.23 8,442 1.54 6,947 2.24 0.07 0.16
14 05-May 98.60 98.60 97.05 97.35 97.67 0.35 147.07 9,028 1.65 5,130 1.65 0.05 0.12
15 02-May 101.30 101.50 95.50 97.01 97.49 -5.10 146.55 60,118 10.98 37,197 12.00 0.36 0.85
16 30-Apr 101.73 104.10 99.29 102.22 102.19 2.19 154.42 26,741 4.88 13,707 4.42 0.14 0.32
17 29-Apr 99.95 101.19 98.32 100.03 100.09 0.19 151.12 17,044 3.11 8,734 2.82 0.09 0.20
18 28-Apr 98.50 100.99 98.50 99.84 99.85 0.92 150.83 12,077 2.21 5,540 1.79 0.06 0.13
19 25-Apr 104.49 104.49 98.23 98.93 100.07 -4.64 149.45 24,781 4.52 15,735 5.07 0.16 0.36
20 24-Apr 102.11 104.50 102.11 103.74 103.68 0.98 156.72 11,219 2.05 7,231 2.33 0.07 0.17
21 23-Apr 101.00 104.50 101.00 102.73 102.80 2.55 155.20 37,543 6.85 18,468 5.96 0.19 0.42
22 22-Apr 101.80 101.99 99.58 100.18 100.79 -0.45 151.34 12,771 2.33 6,686 2.16 0.07 0.15
23 21-Apr 98.03 102.49 98.03 100.63 100.50 2.65 152.02 18,649 3.40 10,126 3.27 0.10 0.23
24 17-Apr 99.80 99.80 97.55 98.03 98.23 -0.45 148.09 7,319 1.34 5,173 1.67 0.05 0.12
25 16-Apr 96.84 99.00 96.10 98.47 97.78 2.43 148.76 13,918 2.54 8,402 2.71 0.08 0.19
26 15-Apr 96.30 96.97 94.18 96.13 95.78 1.18 145.22 15,448 2.82 9,327 3.01 0.09 0.21
27 11-Apr 96.90 96.91 94.15 95.01 95.88 0.30 143.53 12,815 2.34 6,569 2.12 0.06 0.15
28 09-Apr 96.87 96.87 94.11 94.73 94.87 -0.98 143.11 5,886 1.07 4,129 1.33 0.04 0.09
29 08-Apr 95.90 97.01 95.36 95.67 95.98 2.64 144.53 13,323 2.43 8,564 2.76 0.08 0.20
30 07-Apr 99.80 99.80 90.21 93.21 94.30 -7.21 140.81 37,267 6.80 20,708 6.68 0.20 0.48
31 04-Apr 103.01 104.26 100.10 100.45 102.02 -3.78 151.75 15,054 2.75 7,924 2.56 0.08 0.18
32 03-Apr 101.55 105.50 101.55 104.40 104.39 0.78 157.72 16,118 2.94 9,780 3.15 0.10 0.22
33 02-Apr 103.34 103.95 102.01 103.59 102.90 0.22 156.49 5,476 1.00 3,549 1.14 0.04 0.08
34 01-Apr 104.43 104.43 102.22 103.36 103.36 0.79 156.15 7,484 1.37 4,130 1.33 0.04 0.09
35 28-Mar 102.40 104.45 100.36 102.55 101.99 1.27 154.92 17,672 3.23 11,349 3.66 0.12 0.26
36 27-Mar 100.73 102.38 99.06 101.26 101.28 0.53 152.97 12,515 2.29 9,866 3.18 0.10 0.23
37 26-Mar 103.00 103.62 100.40 100.73 101.49 -1.95 152.17 9,582 1.75 4,784 1.54 0.05 0.11
38 25-Mar 104.80 104.80 99.35 102.73 101.64 0.15 155.20 48,263 8.81 33,391 10.77 0.34 0.77
39 24-Mar 104.97 108.99 102.20 102.58 105.56 -1.68 154.97 88,116 16.09 51,605 16.64 0.54 1.19
40 21-Mar 100.30 105.45 100.30 104.33 103.43 4.01 157.61 41,005 7.49 28,751 9.27 0.30 0.66
41 20-Mar 103.50 103.75 99.20 100.31 101.47 -2.04 151.54 10,509 1.92 5,618 1.81 0.06 0.13
42 19-Mar 99.01 104.00 99.01 102.40 102.36 2.61 154.70 29,595 5.40 16,410 5.29 0.17 0.38
43 18-Mar 98.00 100.79 97.14 99.80 99.25 1.82 150.77 20,228 3.69 11,961 3.86 0.12 0.27
44 17-Mar 98.58 103.00 97.10 98.02 100.22 1.46 148.08 34,458 6.29 14,638 4.72 0.15 0.34
45 13-Mar 95.00 97.47 94.01 96.61 96.06 2.49 145.95 14,006 2.56 7,216 2.33 0.07 0.17
46 12-Mar 93.20 94.76 93.20 94.26 94.16 -0.33 142.40 11,481 2.10 6,759 2.18 0.06 0.16
47 11-Mar 93.87 95.85 91.10 94.57 94.15 1.83 142.87 17,733 3.24 11,984 3.86 0.11 0.28
48 10-Mar 94.69 96.49 91.50 92.87 93.94 -1.92 140.30 12,585 2.30 7,899 2.55 0.07 0.18
49 07-Mar 93.99 95.99 93.62 94.69 94.62 1.18 143.05 16,534 3.02 10,242 3.30 0.10 0.24
50 06-Mar 93.50 93.95 93.01 93.59 93.39 1.16 141.39 9,269 1.69 5,890 1.90 0.06 0.14
51 05-Mar 92.90 93.70 91.06 92.52 92.72 1.06 139.77 22,193 4.05 13,588 4.38 0.13 0.31
52 04-Mar 88.30 94.50 88.30 91.55 92.25 0.39 138.31 20,171 3.68 12,366 3.99 0.11 0.28
53 03-Mar 92.85 92.85 88.90 91.19 91.33 -0.11 137.76 30,657 5.60 19,343 6.24 0.18 0.44
54 28-Feb 97.00 97.00 90.11 91.29 92.44 -6.10 137.91 34,438 6.29 20,304 6.55 0.19 0.47
55 27-Feb 100.00 101.67 96.39 97.22 97.88 -3.85 146.87 24,703 4.51 15,025 4.85 0.15 0.35
56 25-Feb 101.79 105.74 100.00 101.11 102.56 2.87 152.75 72,376 13.21 23,273 7.50 0.24 0.53
57 24-Feb 95.89 98.89 94.00 98.29 97.42 3.56 148.49 22,579 4.12 15,563 5.02 0.15 0.36
58 21-Feb 93.55 95.00 93.55 94.91 94.52 1.65 143.38 7,719 1.41 5,102 1.65 0.05 0.12
59 20-Feb 91.30 93.58 89.58 93.37 92.13 4.31 141.05 17,467 3.19 11,808 3.81 0.11 0.27
60 19-Feb 86.29 90.00 86.29 89.51 89.00 3.10 135.22 13,171 2.40 6,799 2.19 0.00 0.16
61 18-Feb 92.85 92.85 85.51 86.82 88.08 -4.68 131.16 21,648 3.95 15,165 4.89 0.13 0.35
62 17-Feb 93.49 94.89 90.62 91.08 91.77 -2.58 137.60 11,834 2.16 6,573 2.12 0.06 0.15
63 14-Feb 92.10 94.67 92.00 93.49 93.15 0.84 141.24 13,584 2.48 8,078 2.60 0.08 0.19
64 13-Feb 93.57 95.98 92.46 92.71 94.40 -1.08 140.06 8,425 1.54 4,965 1.60 0.05 0.11
65 12-Feb 93.40 95.60 91.50 93.72 93.29 -1.11 141.58 16,976 3.10 8,980 2.90 0.08 0.21
66 11-Feb 97.75 97.75 92.16 94.77 95.13 -3.16 143.17 22,399 4.09 12,944 4.17 0.12 0.30
67 10-Feb 100.00 100.89 97.15 97.86 98.01 -1.89 147.84 16,290 2.97 9,613 3.10 0.09 0.22

Similar Stocks: IIFLCAPS    SHAREINDIA    5PAISA    ALMONDZ    ARIHANTCAP    BIRLAMONEY    DBSTOCKBRO    DOLATALGO    EMKAY    GEOJITFSL    HYBRIDFIN    INDBANK    INDOTHAI    INVENTURE    KHANDSE    MASTERTR    MONARCH    ONELIFECAP    SMCGLOBAL    STEELCITY    360ONE    ANGELONE    ISEC    MOTILALOFS    NUVAMA    DAMCAPITAL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com