Stockint.com

Loading a wholistic market research tool


Research

Stock History for: VISASTEEL, Visa Steel Limited, INE286H01012, Listing: 17-Mar-2006

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: None High52 Price: 73.68 Mkt_Cap Category: ('Others', 'Others')
Sector: Metals & Mining Lot Size: 1 High52 Date: 17-Oct-2025 Bumper: -; Drift%: -
Industry: Ferrous Metals Face Value: 10; VWAP21: Low52 Price: 27.05 Barrier: 29.78; Drift%: 6.32
Basic Industry: Ferro & Silica Manganese Total Equity: 129,289,500 Low52 Date: 01-Apr-2026 SHP: 57.6 / 11.95 / 0.0 / 30.46
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 0.0 / 0.0 Month: 55.5 / 46.12 Week: 40.0 / 37.0 Day: 33.0 / 30.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 30.10 33.00 30.10 31.79 32.48 1.08 411.01 31,895 11.02 28,151 28,151.00 0.09 7
2 06-Apr 30.87 31.48 30.16 31.45 31.27 4.87 406.62 7,860 2.72 5,805 5,805.00 0.02 1
3 02-Apr 29.63 30.01 28.25 29.99 29.01 1.28 387.74 9,934 3.43 7,076 7,076.00 0.02 2
4 01-Apr 27.05 29.78 27.05 29.61 28.46 4.37 382.83 26,583 9.19 11,476 11,476.00 0.03 3
5 30-Mar 29.26 30.31 28.37 28.37 28.99 -4.99 366.79 11,838 4.09 11,601 11,601.00 0.03 3
6 27-Mar 30.50 30.50 27.96 29.86 29.37 2.40 386.06 33,019 11.41 30,012 30,012.00 0.09 9
7 25-Mar 27.80 29.19 27.80 29.16 28.94 4.89 377.01 33,275 11.50 23,633 23,633.00 0.07 7
8 24-Mar 29.95 29.95 27.40 27.80 27.74 -2.66 359.42 27,692 9.57 16,853 16,853.00 0.05 5
9 23-Mar 31.30 31.30 28.56 28.56 28.85 -4.99 369.25 10,122 3.50 7,743 7,743.00 0.02 2
10 20-Mar 31.98 32.20 29.40 30.06 30.46 -2.50 388.64 49,448 17.09 27,180 27,180.00 0.08 8
11 19-Mar 33.19 33.19 30.77 30.83 31.07 -4.79 398.60 23,826 8.23 18,153 18,153.00 0.06 5
12 18-Mar 31.69 34.32 31.69 32.38 33.30 -0.95 418.64 54,878 18.96 34,327 34,327.00 0.11 10
13 17-Mar 33.10 34.85 32.60 32.69 33.65 -3.85 422.65 16,167 5.59 13,746 13,746.00 0.05 4
14 16-Mar 34.87 35.69 32.84 34.00 34.02 -0.56 439.00 5,226 1.81 3,959 3,959.00 0.01 1
15 13-Mar 34.75 34.80 33.80 34.19 34.16 -1.61 442.04 8,815 3.05 3,199 3,199.00 0.01 1
16 12-Mar 35.50 35.50 34.06 34.75 34.40 -1.14 449.28 41,780 14.44 36,349 36,349.00 0.13 10
17 11-Mar 35.86 36.79 35.01 35.15 35.40 -1.40 454.45 31,130 10.76 30,381 30,381.00 0.11 9
18 10-Mar 34.61 36.33 34.61 35.65 35.64 3.00 460.92 7,101 2.45 5,030 5,030.00 0.02 1
19 09-Mar 36.88 36.88 34.39 34.61 35.91 -4.39 447.47 18,322 6.33 16,723 16,723.00 0.06 5
20 06-Mar 35.39 36.79 35.39 36.20 36.31 2.29 468.03 4,864 1.68 3,782 3,782.00 0.01 1
21 05-Mar 35.82 36.95 35.00 35.39 35.37 -1.67 457.56 10,368 3.58 9,446 9,446.00 0.03 3
22 04-Mar 37.36 37.36 35.51 35.99 35.71 -3.69 465.31 10,797 3.73 7,004 7,004.00 0.03 2
23 02-Mar 38.48 38.48 36.46 37.37 37.35 -2.40 483.15 2,893 1.00 2,110 2,110.00 0.01 1
24 27-Feb 38.69 40.00 37.30 38.29 38.85 -2.42 495.05 5,828 2.01 3,765 3,765.00 0.01 1
25 26-Feb 38.20 39.80 37.56 39.24 38.50 2.45 507.33 6,614 2.29 5,792 5,792.00 0.02 2
26 25-Feb 38.52 38.90 37.53 38.30 37.93 -0.57 495.18 6,595 2.28 4,446 4,446.00 0.02 1
27 24-Feb 39.73 39.73 37.00 38.52 38.80 1.80 498.02 22,787 7.87 11,805 11,805.00 0.05 3
28 23-Feb 39.49 39.49 37.53 37.84 37.99 -4.20 489.23 29,186 10.09 19,232 19,232.00 0.07 5
29 20-Feb 42.07 42.07 39.00 39.50 41.05 -1.42 510.69 37,897 13.10 24,428 24,428.00 0.10 7
30 19-Feb 39.68 40.07 39.20 40.07 40.01 4.98 518.06 18,763 6.48 16,798 16,798.00 0.07 5
31 18-Feb 37.90 38.20 36.56 38.17 37.95 4.89 493.50 34,016 11.75 21,922 21,922.00 0.08 6
32 17-Feb 34.22 36.55 34.06 36.39 35.76 4.21 470.48 9,144 3.16 6,447 6,447.00 0.02 2
33 16-Feb 34.50 36.98 34.50 34.92 35.28 -3.72 451.48 12,721 4.40 5,241 5,241.00 0.02 1
34 13-Feb 38.39 38.39 36.00 36.27 36.35 -3.18 468.93 15,864 5.48 12,979 12,979.00 0.05 4
35 12-Feb 37.59 38.29 36.15 37.46 37.64 -0.43 484.32 8,246 2.85 5,667 5,667.00 0.02 2
36 11-Feb 37.89 37.90 36.17 37.62 37.43 -0.61 486.39 16,571 5.73 9,624 9,624.00 0.04 3
37 10-Feb 38.39 38.50 36.70 37.85 37.73 0.56 489.36 21,969 7.59 18,672 18,672.00 0.07 5
38 09-Feb 36.36 38.13 35.56 37.64 37.72 1.46 486.65 32,104 11.09 28,372 28,372.00 0.11 8
39 06-Feb 38.74 38.80 36.10 37.10 36.65 -2.21 479.66 46,256 15.98 30,210 30,210.00 0.11 8
40 05-Feb 40.00 40.00 37.94 37.94 38.21 -4.98 490.52 53,523 18.49 43,458 43,458.00 0.17 11
41 04-Feb 38.07 40.17 37.30 39.93 39.36 4.36 516.25 16,650 5.75 10,223 10,223.00 0.04 3
42 03-Feb 39.68 40.84 37.24 38.26 39.17 -1.65 494.66 10,789 3.73 7,878 7,878.00 0.03 2
43 02-Feb 39.70 40.52 38.13 38.90 39.58 -2.43 502.94 9,047 3.13 7,583 7,583.00 0.03 2
44 01-Feb 39.93 40.12 37.53 39.87 39.43 4.34 515.48 6,785 2.34 5,064 5,064.00 0.02 1
45 30-Jan 36.95 38.22 36.95 38.21 38.15 4.97 494.02 22,413 7.74 20,093 20,093.00 0.08 5
46 29-Jan 39.05 39.90 36.37 36.40 36.87 -4.91 470.61 22,881 7.91 18,168 18,168.00 0.07 5
47 28-Jan 41.00 41.00 38.00 38.28 39.31 -3.41 494.92 13,347 4.61 9,079 9,079.00 0.04 2
48 27-Jan 39.11 42.40 39.10 39.63 40.72 -3.69 512.37 6,224 2.15 4,292 4,292.00 0.02 1
49 23-Jan 40.35 43.29 40.35 41.15 41.61 -2.74 532.03 7,262 2.51 5,396 5,396.00 0.02 1
50 22-Jan 39.71 43.44 39.71 42.31 41.92 1.95 547.02 6,861 2.37 1,869 1,869.00 0.01 0
51 21-Jan 43.00 43.21 41.36 41.50 41.50 -4.66 536.55 16,014 5.53 9,392 9,392.00 0.04 2
52 20-Jan 44.25 44.25 42.05 43.53 42.80 -1.14 562.80 4,258 1.47 2,908 2,908.00 0.01 1
53 19-Jan 44.02 45.49 43.01 44.03 44.03 0.14 569.26 7,599 2.63 6,132 6,132.00 0.03 2
54 16-Jan 43.98 45.20 43.75 43.97 44.33 1.08 568.49 27,363 9.46 0 0.00 0.00 7
55 14-Jan 42.00 44.15 41.00 43.50 41.31 2.21 562.41 16,284 5.63 0 0.00 0.00 4
56 13-Jan 44.74 44.74 42.52 42.56 43.49 -4.87 550.26 9,326 3.22 0 0.00 0.00 2
57 12-Jan 47.11 47.34 44.65 44.74 45.14 -4.79 578.44 27,622 9.54 0 0.00 0.00 7
58 09-Jan 47.81 49.00 45.77 46.99 46.81 -1.72 607.53 16,979 5.87 0 0.00 0.00 4
59 08-Jan 47.10 49.48 46.76 47.81 48.14 -0.38 618.13 7,795 2.69 0 0.00 0.00 2
60 07-Jan 49.36 50.58 47.16 47.99 48.30 -2.78 620.46 12,995 4.49 0 0.00 0.00 3
61 06-Jan 47.66 50.89 47.66 49.36 48.86 -1.59 638.17 6,114 2.11 0 0.00 0.00 2
62 05-Jan 50.82 52.35 50.00 50.16 50.27 -4.69 648.52 47,591 16.44 0 0.00 0.00 12
63 02-Jan 55.70 55.70 52.50 52.63 52.78 -4.12 680.45 33,153 11.46 0 0.00 0.00 8
64 01-Jan 56.30 56.30 51.42 54.89 54.11 1.42 709.67 29,755 10.28 0 0.00 0.00 8
65 31-Dec 53.95 54.12 51.55 54.12 53.85 4.99 699.71 40,298 13.92 0 0.00 0.00 10
66 30-Dec 49.90 51.55 49.49 51.55 50.99 4.99 666.49 26,100 9.02 0 0.00 0.00 7
67 29-Dec 47.52 50.43 47.00 49.10 49.39 1.49 634.81 11,889 4.11 0 0.00 0.00 3

Similar Stocks: IMFA    MAITHANALL    IMPEXFERRO    SHYAMCENT    OWAIS    QVCEL    JAINAM    VISASTEEL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com