Stockint.com

Loading a wholistic market research tool


Research

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: 112.21; Drift%: -4.27
Industry: Capital Markets Face Value: 10; VWAP21: Low52 Price: 85.09 Barrier: -; Drift%: -
Basic Industry: Stockbroking & Allied Total Equity: 15,107,095 Low52 Date: 22-Jul-2024 SHP: 72.64 / 0.22 / 0.0 / 27.14
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 119.8 / 85.51 Month: 107.9 / 91.51 Week: 116.29 / 108.8 Day: 108.0 / 105.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 106.79 108.00 105.00 107.62 106.28 2.48 162.58 21,022 3.72 10,799 3.48 0.11 26
2 10-Jul 105.20 106.60 103.87 105.02 105.09 -1.32 158.65 12,232 2.16 6,151 1.98 0.06 15
3 09-Jul 104.30 107.89 104.30 106.42 106.57 0.25 160.77 9,098 1.61 5,496 1.77 0.06 13
4 08-Jul 108.66 108.85 105.15 106.15 106.77 -1.60 160.36 6,868 1.22 4,687 1.51 0.05 11
5 07-Jul 110.00 111.90 107.10 107.88 109.26 -2.29 162.98 13,224 2.34 9,147 2.95 0.10 22
6 04-Jul 112.00 112.00 110.00 110.41 110.78 -0.79 166.80 8,658 1.53 5,705 1.84 0.06 14
7 03-Jul 111.30 112.00 110.00 111.29 111.14 0.11 168.13 7,321 1.30 4,360 1.41 0.05 11
8 02-Jul 112.08 112.52 108.80 111.17 110.87 -1.24 167.95 14,686 2.60 9,014 2.91 0.10 22
9 01-Jul 115.29 115.29 112.21 112.57 113.15 -1.57 170.06 15,446 2.73 9,578 3.09 0.11 23
10 30-Jun 116.29 116.29 112.48 114.37 114.39 -0.88 172.78 32,249 5.71 21,485 6.93 0.25 52
11 27-Jun 110.97 116.90 108.45 115.38 114.20 5.65 174.31 70,550 12.49 51,637 16.65 0.59 126
12 26-Jun 110.84 111.00 108.38 109.21 109.17 -0.07 164.98 14,471 2.56 10,674 3.44 0.12 26
13 25-Jun 109.85 113.15 106.91 109.29 110.72 0.99 165.11 32,722 5.79 19,918 6.42 0.22 49
14 24-Jun 107.70 109.50 104.12 108.22 107.59 3.74 163.49 48,677 8.62 31,840 10.27 0.34 78
15 23-Jun 100.60 105.35 100.52 104.32 102.99 1.86 157.60 12,082 2.14 7,700 2.48 0.08 19
16 20-Jun 100.01 102.85 99.90 102.42 101.73 2.07 154.73 6,935 1.23 3,738 1.21 0.04 9
17 19-Jun 104.57 104.57 100.01 100.34 101.25 -3.08 151.58 15,393 2.72 10,256 3.31 0.10 25
18 18-Jun 103.30 105.12 103.00 103.53 104.16 -0.29 156.40 7,250 1.28 4,485 1.45 0.05 11
19 17-Jun 106.41 106.71 103.22 103.83 104.97 -1.78 156.86 17,583 3.11 8,076 2.60 0.08 20
20 16-Jun 107.00 107.50 105.19 105.71 106.23 -1.66 159.70 16,323 2.89 9,329 3.01 0.10 23
21 13-Jun 112.00 112.00 106.43 107.49 108.77 -4.16 162.39 86,848 15.37 45,123 14.55 0.49 110
22 12-Jun 106.96 113.00 106.71 112.16 110.55 4.86 169.44 161,501 28.58 98,734 31.84 1.09 241
23 11-Jun 105.70 107.83 105.02 106.96 106.49 0.37 161.59 29,450 5.21 20,893 6.74 0.22 51
24 10-Jun 107.40 107.69 105.41 106.57 106.76 -0.01 161.00 36,032 6.38 18,428 5.94 0.20 45
25 09-Jun 104.92 106.75 104.40 106.58 106.19 1.07 161.01 31,300 5.54 23,602 7.61 0.25 58
26 06-Jun 105.15 106.80 104.10 105.45 105.90 0.77 159.30 73,618 13.03 43,184 13.93 0.46 105
27 05-Jun 101.52 105.99 101.52 104.64 103.50 2.44 158.08 35,158 6.22 22,178 7.15 0.23 54
28 04-Jun 102.09 103.42 101.62 102.15 102.66 0.05 154.32 22,845 4.04 15,408 4.97 0.16 38
29 03-Jun 101.77 105.15 101.77 102.10 103.40 -0.79 154.24 26,015 4.60 10,669 3.44 0.11 26
30 02-Jun 100.25 103.40 100.25 102.91 102.53 1.69 155.47 19,700 3.49 13,244 4.27 0.14 32
31 30-May 102.30 102.30 100.73 101.20 101.24 -1.12 152.88 9,174 1.62 6,078 1.96 0.06 15
32 29-May 101.16 102.95 100.62 102.35 101.80 1.21 154.62 18,406 3.26 10,832 3.49 0.11 26
33 28-May 103.49 103.49 100.12 101.13 101.20 -1.65 152.78 14,104 2.50 10,214 3.29 0.10 25
34 27-May 100.00 103.00 100.00 102.83 101.94 2.16 155.35 24,991 4.42 15,706 5.06 0.16 38
35 26-May 102.81 102.95 100.00 100.66 101.18 -1.10 152.07 21,213 3.75 11,456 3.69 0.12 28
36 23-May 101.00 103.29 100.84 101.78 102.04 1.38 153.76 19,169 3.39 9,544 3.08 0.10 23
37 22-May 100.58 102.30 100.00 100.39 100.93 -1.97 151.66 18,955 3.35 12,928 4.17 0.13 32
38 21-May 105.58 106.51 101.32 102.41 104.07 -3.00 154.71 51,490 9.11 32,132 10.36 0.33 78
39 20-May 102.01 107.90 102.01 105.58 105.96 2.36 159.50 117,407 20.78 60,981 19.66 0.65 149
40 19-May 101.00 104.46 101.00 103.15 102.75 2.38 155.83 38,234 6.77 24,945 8.04 0.26 57
41 16-May 102.24 102.24 99.82 100.75 101.04 -0.59 152.20 28,350 5.02 15,234 4.91 0.15 35
42 15-May 102.60 102.60 100.61 101.35 101.37 0.12 153.11 5,649 1.00 3,100 1.00 0.03 7
43 14-May 102.28 102.28 100.47 101.23 101.17 0.60 152.93 15,241 2.70 9,008 2.90 0.09 21
44 13-May 101.60 101.79 99.30 100.63 100.57 -0.95 152.02 27,060 4.79 18,064 5.83 0.18 42
45 12-May 98.60 101.81 98.35 101.60 100.46 5.99 153.49 38,476 6.81 27,380 8.83 0.28 63
46 09-May 93.76 97.48 93.10 95.86 95.22 -0.32 144.82 31,021 5.49 19,351 6.24 0.18 44
47 08-May 96.73 97.89 95.00 96.17 97.00 -0.58 145.28 20,416 3.61 13,154 4.24 0.00 30
48 07-May 91.51 97.80 91.51 96.73 95.72 1.32 146.13 15,712 2.78 6,189 2.00 0.06 14
49 06-May 98.40 98.40 95.25 95.47 96.16 -1.93 144.23 8,442 1.49 6,947 2.24 0.07 16
50 05-May 98.60 98.60 97.05 97.35 97.67 0.35 147.07 9,028 1.60 5,130 1.65 0.05 12
51 02-May 101.30 101.50 95.50 97.01 97.49 -5.10 146.55 60,118 10.64 37,197 12.00 0.36 85
52 30-Apr 101.73 104.10 99.29 102.22 102.19 2.19 154.42 26,741 4.73 13,707 4.42 0.14 32
53 29-Apr 99.95 101.19 98.32 100.03 100.09 0.19 151.12 17,044 3.02 8,734 2.82 0.09 20
54 28-Apr 98.50 100.99 98.50 99.84 99.85 0.92 150.83 12,077 2.14 5,540 1.79 0.06 13
55 25-Apr 104.49 104.49 98.23 98.93 100.07 -4.64 149.45 24,781 4.39 15,735 5.07 0.16 36
56 24-Apr 102.11 104.50 102.11 103.74 103.68 0.98 156.72 11,219 1.99 7,231 2.33 0.07 17
57 23-Apr 101.00 104.50 101.00 102.73 102.80 2.55 155.20 37,543 6.64 18,468 5.96 0.19 42
58 22-Apr 101.80 101.99 99.58 100.18 100.79 -0.45 151.34 12,771 2.26 6,686 2.16 0.07 15
59 21-Apr 98.03 102.49 98.03 100.63 100.50 2.65 152.02 18,649 3.30 10,126 3.27 0.10 23
60 17-Apr 99.80 99.80 97.55 98.03 98.23 -0.45 148.09 7,319 1.30 5,173 1.67 0.05 12
61 16-Apr 96.84 99.00 96.10 98.47 97.78 2.43 148.76 13,918 2.46 8,402 2.71 0.08 19
62 15-Apr 96.30 96.97 94.18 96.13 95.78 1.18 145.22 15,448 2.73 9,327 3.01 0.09 21
63 11-Apr 96.90 96.91 94.15 95.01 95.88 0.30 143.53 12,815 2.27 6,569 2.12 0.06 15
64 09-Apr 96.87 96.87 94.11 94.73 94.87 -0.98 143.11 5,886 1.04 4,129 1.33 0.04 9
65 08-Apr 95.90 97.01 95.36 95.67 95.98 2.64 144.53 13,323 2.36 8,564 2.76 0.08 20
66 07-Apr 99.80 99.80 90.21 93.21 94.30 -7.21 140.81 37,267 6.60 20,708 6.68 0.20 48
67 04-Apr 103.01 104.26 100.10 100.45 102.02 -3.78 151.75 15,054 2.66 7,924 2.56 0.08 18

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