Stockint.com

Loading a wholistic market research tool


Research

Stock History for: VASWANI, Vaswani Industries Limited, INE590L01019, Listing: 20-Sep-2011

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 5 High52 Price: 73.88 Mkt_Cap Category: Others
Sector: Metals & Mining Lot Size: 1 High52 Date: 01-Oct-2024 Bumper: -; Drift%: -
Industry: Ferrous Metals Face Value: 10; VWAP21: Low52 Price: 33.3 Barrier: -; Drift%: -
Basic Industry: Sponge Iron Total Equity: 31,346,153 Low52 Date: 04-Mar-2025 SHP: 60.12 / 0.01 / 0.0 / 39.87
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 65.53 / 33.3 Month: 66.84 / 44.1 Week: 53.0 / 48.58 Day: 57.28 / 54.02 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 57.00 57.28 54.02 57.07 56.79 4.60 178.89 131,430 9.41 0 0.00 0.00 105
2 26-Aug 52.20 55.00 52.20 54.56 53.64 4.00 171.02 71,305 5.10 0 0.00 0.00 57
3 25-Aug 53.39 53.39 51.50 52.46 52.16 1.37 164.44 27,123 1.94 0 0.00 0.00 22
4 22-Aug 52.81 53.40 50.52 51.75 51.65 -2.01 162.22 32,633 2.34 0 0.00 0.00 26
5 21-Aug 53.57 55.87 51.92 52.81 53.09 -3.38 165.54 165,630 11.85 0 0.00 0.00 133
6 20-Aug 53.80 54.79 51.75 54.66 53.69 0.42 171.34 44,018 3.15 0 0.00 0.00 35
7 19-Aug 53.00 55.00 50.45 54.43 53.06 2.70 170.62 57,702 4.13 0 0.00 0.00 46
8 18-Aug 53.40 53.40 50.00 53.00 52.53 2.24 166.00 68,022 4.87 0 0.00 0.00 54
9 14-Aug 51.25 52.94 48.58 51.84 51.33 1.37 162.50 34,901 2.50 0 0.00 0.00 28
10 13-Aug 52.97 53.00 50.55 51.14 51.81 -1.06 160.30 13,973 1.00 0 0.00 0.00 11
11 12-Aug 52.49 52.50 50.25 51.69 51.70 1.35 162.03 23,035 1.65 0 0.00 0.00 18
12 11-Aug 52.33 52.33 50.04 51.00 51.15 -0.58 159.00 56,825 4.07 0 0.00 0.00 46
13 08-Aug 51.00 52.45 50.80 51.30 51.69 1.04 160.81 16,277 1.16 0 0.00 0.00 13
14 07-Aug 53.98 53.98 50.35 50.77 51.35 -4.23 159.14 45,558 3.26 0 0.00 0.00 37
15 06-Aug 52.02 54.60 52.00 53.01 53.30 -0.41 166.17 42,200 3.02 0 0.00 0.00 34
16 05-Aug 53.06 54.79 52.22 53.23 53.81 0.32 166.86 28,359 2.03 0 0.00 0.00 23
17 04-Aug 55.49 55.49 52.01 53.06 53.50 -1.70 166.32 22,842 1.63 0 0.00 0.00 18
18 01-Aug 56.05 56.05 53.05 53.98 55.08 1.11 169.21 41,499 2.97 0 0.00 0.00 33
19 31-Jul 51.80 54.64 51.05 53.39 53.30 -0.56 167.36 20,759 1.49 0 0.00 0.00 17
20 30-Jul 52.01 55.50 52.01 53.69 54.14 0.00 168.30 43,401 3.11 0 0.00 0.00 35
21 29-Jul 51.99 54.25 50.50 53.69 52.36 2.54 168.30 55,544 3.97 0 0.00 0.00 45
22 28-Jul 49.80 52.95 49.80 52.36 51.35 -0.08 164.13 31,952 2.29 0 0.00 0.00 26
23 25-Jul 54.10 54.56 52.01 52.40 52.87 -3.96 164.25 33,835 2.42 0 0.00 0.00 27
24 24-Jul 56.49 56.49 54.00 54.56 55.27 -1.11 171.02 30,324 2.17 0 0.00 0.00 24
25 23-Jul 55.50 56.80 54.00 55.17 55.16 -0.11 172.94 53,653 3.84 0 0.00 0.00 43
26 22-Jul 54.10 55.60 52.12 55.23 54.22 4.27 173.12 118,375 8.47 0 0.00 0.00 95
27 21-Jul 49.00 52.97 49.00 52.97 51.02 5.00 166.04 94,175 6.74 0 0.00 0.00 76
28 18-Jul 50.45 50.45 50.45 50.45 50.45 -5.01 158.14 31,098 2.23 0 0.00 0.00 25
29 17-Jul 53.11 53.11 53.11 53.11 53.11 -5.01 166.48 21,744 1.56 0 0.00 0.00 17
30 16-Jul 57.99 58.50 55.91 55.91 56.23 -5.01 175.26 63,573 4.55 0 0.00 0.00 51
31 15-Jul 61.50 62.49 58.01 58.86 59.74 -3.78 184.50 338,303 24.21 162,762 162,762.00 0.97 131
32 14-Jul 58.04 66.84 56.11 61.17 62.21 4.10 191.74 1,403,550 100.44 322,129 322,129.00 2.00 258
33 11-Jul 53.80 60.90 53.67 58.76 58.28 9.75 184.19 1,767,604 126.49 467,550 467,550.00 2.72 375
34 10-Jul 51.76 57.25 51.01 53.54 55.14 5.71 167.83 1,815,130 129.89 371,647 371,647.00 2.05 298
35 09-Jul 51.48 52.25 50.30 50.65 50.94 -0.82 158.77 103,831 7.43 53,202 53,202.00 0.27 43
36 08-Jul 49.40 51.49 48.26 51.07 50.15 4.69 160.08 194,632 13.93 83,042 83,042.00 0.42 67
37 07-Jul 49.03 50.33 48.31 48.78 49.35 -3.12 152.91 213,993 15.31 110,122 110,122.00 0.54 88
38 04-Jul 50.00 53.48 48.66 50.35 51.83 12.97 157.83 2,689,573 192.47 723,730 723,730.00 3.75 581
39 03-Jul 45.60 45.60 44.10 44.57 44.63 -0.45 139.71 44,433 3.18 27,900 27,900.00 0.12 22
40 02-Jul 45.00 45.84 44.40 44.77 44.84 -0.22 140.34 27,312 1.95 17,202 17,202.00 0.08 14
41 01-Jul 44.60 45.36 44.60 44.87 45.00 0.70 140.65 30,578 2.19 21,813 21,813.00 0.00 18
42 30-Jun 45.99 46.47 44.03 44.56 44.66 -2.47 139.68 80,157 5.74 40,647 40,647.00 0.18 33
43 27-Jun 46.20 46.28 45.20 45.69 45.68 0.42 143.22 21,282 1.52 11,462 11,462.00 0.05 9
44 26-Jun 47.00 47.00 45.16 45.50 45.69 -0.89 142.62 21,176 1.52 11,858 11,858.00 0.05 10
45 25-Jun 44.06 46.53 44.06 45.91 45.77 3.38 143.91 71,523 5.12 42,636 42,636.00 0.20 34
46 24-Jun 43.99 45.51 43.99 44.41 44.72 1.46 139.21 40,688 2.91 21,251 21,251.00 0.10 17
47 23-Jun 42.50 44.44 42.50 43.77 43.67 1.65 137.20 23,109 1.65 10,724 10,724.00 0.05 9
48 20-Jun 43.17 43.89 42.56 43.06 43.18 0.21 134.98 38,289 2.74 20,425 20,425.00 0.09 16
49 19-Jun 45.11 45.94 42.12 42.97 44.10 -5.19 134.69 74,792 5.35 25,633 25,633.00 0.11 21
50 18-Jun 45.70 46.44 45.00 45.32 45.64 -2.14 142.06 31,494 2.25 20,392 20,392.00 0.09 16
51 17-Jun 47.95 47.95 45.71 46.31 46.89 -2.65 145.16 64,021 4.58 37,234 37,234.00 0.17 30
52 16-Jun 46.00 49.10 44.49 47.57 47.71 5.64 149.11 137,255 9.82 52,379 52,379.00 0.25 42
53 13-Jun 45.00 46.09 44.56 45.03 44.99 -2.32 141.15 29,045 2.08 17,907 17,907.00 0.08 14
54 12-Jun 47.20 47.20 45.50 46.10 46.43 -1.26 144.51 46,767 3.35 21,969 21,969.00 0.10 18
55 11-Jun 45.99 47.35 45.55 46.69 46.49 1.61 146.36 43,667 3.12 27,252 27,252.00 0.13 22
56 10-Jun 45.85 46.50 45.85 45.95 46.09 -0.04 144.04 26,928 1.93 15,934 15,934.00 0.07 13
57 09-Jun 45.57 46.66 45.55 45.97 46.15 0.88 144.10 32,680 2.34 16,231 16,231.00 0.07 13
58 06-Jun 46.36 46.37 44.70 45.57 45.67 -0.15 142.84 57,201 4.09 26,164 26,164.00 0.12 21
59 05-Jun 46.79 46.80 44.99 45.64 45.87 -1.53 143.06 83,507 5.98 46,993 46,993.00 0.22 38
60 04-Jun 43.25 49.99 43.25 46.35 47.86 7.17 145.29 614,982 44.01 219,871 219,871.00 1.05 176
61 03-Jun 44.00 44.21 43.00 43.25 43.51 -1.50 135.57 39,182 2.80 23,926 23,926.00 0.10 19
62 02-Jun 45.39 45.39 43.60 43.91 44.10 -1.81 137.64 43,124 3.09 24,434 24,434.00 0.11 20
63 30-May 43.50 45.80 42.52 44.72 44.55 3.26 140.18 202,413 14.48 87,265 87,265.00 0.39 70
64 29-May 43.95 43.95 42.61 43.31 43.35 0.51 135.76 30,552 2.19 15,606 15,606.00 0.07 13
65 28-May 44.36 44.36 42.81 43.09 43.68 -1.12 135.07 31,818 2.28 13,408 13,408.00 0.06 11
66 27-May 44.20 44.63 43.38 43.58 43.87 -1.69 136.61 38,337 2.74 21,096 21,096.00 0.09 17
67 26-May 44.59 45.50 43.60 44.33 44.48 -0.05 138.96 81,704 5.85 33,826 33,826.00 0.15 27

Similar Stocks: LLOYDSME    KIOCL    SALSTEEL    VASWANI    VRAJ    CMNL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com