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: 116.9 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 27-Jun-2025 Bumper: -; Drift%: -
Industry: Capital Markets Face Value: 10; VWAP21: Low52 Price: 71.26 Barrier: 76.84; Drift%: 5.1
Basic Industry: Stockbroking & Allied Total Equity: 15,107,095 Low52 Date: 30-Mar-2026 SHP: 74.7 / 0.17 / 0.0 / 25.13
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 119.8 / 85.51 Month: 101.85 / 88.15 Week: 89.55 / 85.4 Day: 81.9 / 79.21 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 79.81 81.90 79.21 80.97 80.39 1.45 122.32 6,064 3.29 4,796 3.97 0.04 13
2 06-Apr 77.33 81.66 76.90 79.81 78.94 3.21 120.57 21,574 11.69 4,845 4.01 0.04 13
3 02-Apr 74.00 78.00 73.99 77.33 76.49 3.38 116.82 11,014 5.97 8,314 6.89 0.06 22
4 01-Apr 73.44 76.84 72.61 74.80 74.18 3.89 113.00 10,582 5.74 7,519 6.23 0.06 20
5 30-Mar 73.50 73.84 71.26 72.00 72.60 -2.48 108.00 10,788 5.85 7,346 6.09 0.05 19
6 27-Mar 76.00 76.01 73.15 73.83 74.68 -3.03 111.54 6,667 3.61 5,649 4.68 0.04 15
7 25-Mar 76.01 77.80 76.00 76.14 76.43 -0.03 115.03 2,631 1.43 1,757 1.46 0.01 5
8 24-Mar 74.40 76.50 74.40 76.16 75.75 2.54 115.06 5,281 2.86 3,522 2.92 0.03 9
9 23-Mar 79.00 79.75 73.80 74.27 75.51 -7.02 112.20 20,361 11.04 14,422 11.95 0.11 38
10 20-Mar 79.90 81.80 79.25 79.88 80.19 -0.03 120.68 7,396 4.01 6,128 5.08 0.05 16
11 19-Mar 81.00 81.00 79.20 79.90 80.39 -2.02 120.71 3,102 1.68 2,263 1.87 0.02 6
12 18-Mar 79.52 83.60 79.52 81.55 81.24 2.55 123.20 6,036 3.27 2,455 2.03 0.02 6
13 17-Mar 80.61 81.70 78.15 79.52 79.42 -1.35 120.13 6,882 3.73 4,766 3.95 0.04 13
14 16-Mar 81.93 82.34 79.30 80.61 80.85 -2.10 121.78 7,281 3.95 5,265 4.36 0.04 14
15 13-Mar 82.99 82.99 80.05 82.34 81.86 0.39 124.39 6,673 3.62 4,661 3.86 0.04 12
16 12-Mar 82.40 82.80 80.15 82.02 81.44 0.47 123.91 2,258 1.22 1,206 1.00 0.01 3
17 11-Mar 81.80 82.79 80.50 81.64 81.39 -0.18 123.33 5,486 2.97 3,419 2.83 0.03 9
18 10-Mar 81.78 81.87 79.15 81.79 80.63 1.74 123.56 3,579 1.94 2,320 1.92 0.02 6
19 09-Mar 84.26 84.26 78.50 80.39 80.50 -4.59 121.45 16,181 8.77 10,116 8.38 0.08 27
20 06-Mar 85.25 85.25 83.40 84.26 84.30 -0.84 127.29 7,465 4.05 4,244 3.52 0.04 11
21 05-Mar 89.00 89.88 82.00 84.97 85.41 -4.42 128.36 46,931 25.44 26,225 21.73 0.22 69
22 04-Mar 88.00 89.85 86.50 88.90 88.23 1.39 134.30 25,602 13.88 13,184 10.92 0.12 35
23 02-Mar 87.90 90.00 86.15 87.68 88.37 0.32 132.46 32,501 17.62 14,000 11.60 0.12 37
24 27-Feb 87.20 87.90 85.67 87.40 87.07 1.15 132.04 7,003 3.80 4,194 3.47 0.04 11
25 26-Feb 87.61 87.61 85.80 86.41 86.44 0.86 130.54 1,844 1.00 1,326 1.10 0.01 3
26 25-Feb 86.35 87.90 85.40 85.67 86.60 -2.90 129.42 4,557 2.47 3,787 3.14 0.03 10
27 24-Feb 89.09 89.55 87.57 88.23 88.61 0.18 133.29 8,397 4.55 5,219 4.32 0.05 14
28 23-Feb 85.80 88.79 85.80 88.07 87.98 0.72 133.05 2,509 1.36 1,896 1.57 0.02 5
29 20-Feb 88.00 88.85 85.50 87.44 87.72 -0.66 132.10 3,741 2.03 2,359 1.95 0.02 6
30 19-Feb 89.79 89.79 86.20 88.02 88.52 -0.20 132.97 11,475 6.22 5,113 4.24 0.05 13
31 18-Feb 82.54 89.90 82.11 88.20 86.79 6.86 133.24 23,594 12.79 14,100 11.68 0.12 37
32 17-Feb 83.14 83.90 82.05 82.54 82.99 -0.15 124.69 3,461 1.88 2,035 1.69 0.02 5
33 16-Feb 82.96 82.99 81.60 82.66 82.45 0.13 124.88 3,360 1.82 2,345 1.94 0.02 6
34 13-Feb 82.54 82.96 81.36 82.55 82.13 -0.49 124.71 2,319 1.26 1,518 1.26 0.01 4
35 12-Feb 83.00 83.74 81.18 82.96 82.46 -0.93 125.33 5,854 3.17 4,006 3.32 0.03 11
36 11-Feb 84.00 84.48 82.36 83.74 83.58 -0.55 126.51 3,438 1.86 1,879 1.56 0.02 5
37 10-Feb 84.18 84.89 83.50 84.20 84.42 0.02 127.20 8,941 4.85 7,465 6.18 0.06 20
38 09-Feb 82.25 85.00 82.25 84.18 83.75 1.96 127.17 5,059 2.74 3,461 2.87 0.03 9
39 06-Feb 84.00 84.44 82.26 82.56 82.72 -0.97 124.72 3,514 1.90 2,150 1.78 0.02 6
40 05-Feb 85.75 85.75 82.15 83.37 83.81 -2.03 125.95 7,570 4.10 4,833 4.00 0.04 13
41 04-Feb 81.20 85.72 81.20 85.10 84.61 0.90 128.56 5,985 3.24 3,937 3.26 0.03 10
42 03-Feb 82.58 84.94 81.50 84.34 83.71 2.13 127.41 5,348 2.90 3,204 2.65 0.03 8
43 02-Feb 82.22 84.09 81.90 82.58 82.31 0.47 124.75 4,091 2.22 2,785 2.31 0.02 7
44 01-Feb 85.15 85.15 81.18 82.19 82.81 -2.48 124.17 8,069 4.37 5,138 4.26 0.04 14
45 30-Jan 83.67 84.99 83.00 84.28 83.93 0.43 127.32 5,481 2.97 3,851 3.19 0.03 10
46 29-Jan 85.10 85.18 83.00 83.92 83.58 -0.43 126.78 6,222 3.37 4,631 3.84 0.04 12
47 28-Jan 83.21 85.58 82.10 84.28 83.65 0.25 127.32 9,674 5.24 6,296 5.22 0.05 17
48 27-Jan 85.56 86.83 83.35 84.07 85.09 -1.19 127.01 3,203 1.74 2,183 1.81 0.02 6
49 23-Jan 85.77 85.77 84.15 85.08 84.83 0.44 128.53 2,364 1.28 1,885 1.56 0.02 5
50 22-Jan 85.42 85.81 84.20 84.71 84.75 1.19 127.97 6,915 3.75 3,937 3.26 0.03 10
51 21-Jan 85.50 87.89 82.60 83.71 85.16 -4.00 126.46 15,371 8.33 9,492 7.86 0.08 25
52 20-Jan 88.33 89.69 87.00 87.20 87.97 -0.80 131.73 5,571 3.02 3,568 2.96 0.03 9
53 19-Jan 90.60 90.60 87.00 87.90 88.47 -1.91 132.79 8,165 4.43 5,565 4.61 0.05 15
54 16-Jan 90.73 90.73 89.00 89.61 89.56 0.31 135.37 12,296 6.66 9,721 8.05 0.09 26
55 14-Jan 90.70 90.70 88.00 89.33 89.03 -1.43 134.95 6,448 3.49 4,543 3.76 0.04 12
56 13-Jan 90.70 91.00 89.11 90.63 90.47 0.76 136.92 2,265 1.23 1,495 1.24 0.01 4
57 12-Jan 88.15 90.70 88.15 89.95 89.57 0.59 135.89 7,439 4.03 4,363 3.61 0.04 11
58 09-Jan 90.90 90.90 88.20 89.42 89.44 -0.11 135.09 3,732 2.02 2,098 1.74 0.02 6
59 08-Jan 90.60 91.83 88.50 89.52 89.94 -1.49 135.24 9,271 5.02 7,393 6.13 0.07 19
60 07-Jan 92.80 92.80 89.24 90.87 90.60 -1.70 137.28 8,014 4.34 5,574 4.62 0.05 15
61 06-Jan 91.29 92.90 91.05 92.44 92.27 1.26 139.65 8,456 4.58 6,389 5.29 0.06 17
62 05-Jan 92.00 92.79 91.00 91.29 91.83 -0.93 137.91 9,786 5.30 5,132 4.25 0.05 14
63 02-Jan 91.00 92.69 91.00 92.15 91.81 0.03 139.21 6,565 3.56 4,638 3.84 0.04 12
64 01-Jan 92.80 92.80 90.34 92.12 91.66 0.22 139.17 2,916 1.58 2,016 1.67 0.02 5
65 31-Dec 91.01 92.30 90.96 91.92 91.87 1.04 138.86 6,847 3.71 5,116 4.24 0.05 13
66 30-Dec 91.70 91.70 88.15 90.97 90.58 0.59 137.43 6,133 3.32 3,153 2.61 0.03 8
67 29-Dec 91.60 93.30 88.50 90.44 90.74 -2.76 136.63 13,951 7.56 10,738 8.90 0.10 28

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com