Stockint.com

Loading a wholistic market research tool


Research

Stock History for: VRAJ, Vraj Iron and Steel Limited, INE0S2V01010, Listing: 03-Jul-2024

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 194.19 Mkt_Cap Category: Others
Sector: Metals & Mining Lot Size: 1 High52 Date: 15-May-2025 Bumper: -; Drift%: -
Industry: Ferrous Metals Face Value: 10; VWAP21: Low52 Price: 93.0 Barrier: 106.95; Drift%: 5.22
Basic Industry: Sponge Iron Total Equity: 32,982,619 Low52 Date: 30-Mar-2026 SHP: 74.95 / 0.22 / 3.66 / 21.16
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 227.7 / 142.5 Month: 136.69 / 121.0 Week: 132.58 / 122.03 Day: 116.69 / 105.45 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 105.45 116.69 105.45 112.84 111.31 6.01 372.18 38,672 3.80 19,549 3.71 0.22 28
2 06-Apr 104.01 106.99 102.61 106.44 105.07 2.34 351.07 14,672 1.44 7,267 1.38 0.08 10
3 02-Apr 105.00 105.00 101.26 104.01 102.79 -1.22 343.05 20,317 2.00 9,541 1.81 0.10 14
4 01-Apr 100.49 106.95 99.86 105.29 103.35 11.22 347.27 44,265 4.35 21,502 4.08 0.22 31
5 30-Mar 100.57 102.40 93.00 94.67 96.77 -7.94 312.25 85,395 8.40 52,836 10.02 0.51 76
6 27-Mar 107.50 107.50 102.00 102.83 103.95 -4.00 339.16 56,991 5.61 40,691 7.72 0.42 58
7 25-Mar 105.26 110.09 105.26 107.11 108.53 1.76 353.28 51,477 5.06 33,049 6.27 0.36 47
8 24-Mar 111.97 111.97 105.00 105.26 106.34 -1.79 347.18 48,247 4.75 27,533 5.22 0.29 39
9 23-Mar 110.97 110.97 105.42 107.18 107.21 -2.46 353.51 33,709 3.32 22,076 4.19 0.24 32
10 20-Mar 110.66 112.30 109.15 109.88 110.49 -0.08 362.41 26,334 2.59 20,621 3.91 0.23 30
11 19-Mar 112.05 112.05 109.10 109.97 111.09 -1.86 362.71 67,548 6.65 61,413 11.64 0.68 88
12 18-Mar 111.80 112.29 110.81 112.05 111.79 0.98 369.57 31,531 3.10 22,576 4.28 0.25 32
13 17-Mar 110.71 112.16 110.00 110.96 110.80 0.23 365.98 18,416 1.81 13,771 2.61 0.15 20
14 16-Mar 113.43 113.97 108.31 110.71 110.73 -1.92 365.15 44,561 4.38 25,273 4.79 0.28 36
15 13-Mar 113.00 114.28 112.00 112.88 112.61 -0.19 372.31 21,440 2.11 14,975 2.84 0.17 21
16 12-Mar 116.09 119.92 111.55 113.09 112.79 -4.19 373.00 124,477 12.25 87,214 16.54 0.98 125
17 11-Mar 115.82 118.97 115.44 118.03 117.19 2.57 389.29 90,868 8.94 80,808 15.32 0.95 116
18 10-Mar 113.40 116.00 113.40 115.07 115.41 0.74 379.53 39,560 3.89 34,992 6.63 0.40 50
19 09-Mar 115.02 116.61 112.03 114.23 114.30 -2.18 376.76 21,222 2.09 12,347 2.34 0.14 18
20 06-Mar 117.77 118.72 115.55 116.77 117.59 -1.32 385.14 36,697 3.61 30,268 5.74 0.36 43
21 05-Mar 116.73 119.74 116.01 118.33 117.29 1.45 390.28 11,417 1.12 6,987 1.32 0.08 10
22 04-Mar 119.00 119.99 115.01 116.64 116.61 -3.43 384.71 38,412 3.78 22,979 4.36 0.27 33
23 02-Mar 120.63 124.99 119.75 120.78 121.88 -4.78 398.36 31,850 3.13 20,982 3.98 0.26 30
24 27-Feb 123.00 127.00 122.03 126.84 125.19 2.13 418.35 10,318 1.02 6,254 1.19 0.08 9
25 26-Feb 127.00 127.00 123.80 124.19 124.62 -0.85 409.61 10,322 1.02 8,339 1.58 0.10 12
26 25-Feb 126.10 127.74 125.00 125.26 126.04 0.03 413.14 10,164 1.00 5,273 1.00 0.07 8
27 24-Feb 129.79 129.80 123.20 125.22 126.23 -2.45 413.01 10,654 1.05 8,443 1.60 0.11 12
28 23-Feb 129.50 132.58 126.50 128.36 130.10 -1.14 423.36 15,969 1.57 11,838 2.24 0.15 17
29 20-Feb 128.92 132.21 128.17 129.84 130.73 0.71 428.25 13,577 1.34 8,755 1.66 0.11 13
30 19-Feb 132.08 134.18 127.17 128.92 131.11 -3.29 425.21 17,041 1.68 11,265 2.14 0.15 16
31 18-Feb 130.25 134.19 130.25 133.30 133.50 0.69 439.66 13,308 1.31 8,489 1.61 0.11 12
32 17-Feb 128.04 133.97 128.04 132.38 131.36 2.84 436.62 15,273 1.50 9,103 1.73 0.12 13
33 16-Feb 129.00 132.25 128.00 128.73 129.27 0.12 424.59 17,609 1.73 11,531 2.19 0.15 17
34 13-Feb 129.00 130.99 126.00 128.57 127.74 -3.79 424.06 50,831 5.00 37,086 7.03 0.47 53
35 12-Feb 136.00 136.08 133.50 133.64 134.40 -1.32 440.78 17,330 1.70 12,456 2.36 0.17 18
36 11-Feb 137.45 137.45 133.50 135.43 135.50 -0.48 446.68 21,730 2.14 14,377 2.73 0.19 21
37 10-Feb 134.99 136.99 134.91 136.09 135.98 1.32 448.86 14,985 1.47 10,524 2.00 0.14 15
38 09-Feb 133.15 135.50 131.00 134.32 133.33 1.58 443.02 32,067 3.15 20,033 3.80 0.27 29
39 06-Feb 129.72 133.90 129.39 132.23 131.78 1.90 436.13 23,042 2.27 15,079 2.86 0.20 22
40 05-Feb 128.12 131.16 128.12 129.76 129.58 1.49 427.98 27,720 2.73 19,040 3.61 0.25 27
41 04-Feb 128.00 129.50 124.82 127.86 126.82 2.89 421.72 13,583 1.34 8,684 1.65 0.11 12
42 03-Feb 125.02 127.30 122.52 124.27 123.92 1.49 409.88 22,716 2.23 14,297 2.71 0.18 20
43 02-Feb 126.76 126.76 121.00 122.44 122.46 -1.47 403.84 12,602 1.24 8,151 1.55 0.10 12
44 01-Feb 122.50 127.36 122.50 124.27 125.24 0.36 409.88 10,338 1.02 6,970 1.32 0.09 10
45 30-Jan 125.54 125.54 123.22 123.83 124.26 -1.36 408.42 13,936 1.37 10,400 1.97 0.13 15
46 29-Jan 124.60 126.15 122.82 125.54 124.77 1.37 414.06 19,542 1.92 10,296 1.95 0.13 15
47 28-Jan 122.80 124.88 121.00 123.84 122.49 3.01 408.46 14,095 1.39 6,999 1.33 0.09 10
48 27-Jan 121.07 122.19 119.00 120.22 120.49 -1.12 396.52 17,763 1.75 10,532 2.00 0.13 15
49 23-Jan 124.60 124.60 121.30 121.58 122.18 -1.13 401.00 15,678 1.54 10,078 1.91 0.12 14
50 22-Jan 121.40 124.96 121.40 122.97 123.48 1.51 405.59 16,185 1.59 9,933 1.88 0.12 14
51 21-Jan 125.20 127.59 120.10 121.14 122.86 -4.00 399.55 42,381 4.17 26,992 5.12 0.33 39
52 20-Jan 132.40 132.40 124.25 126.19 128.65 -3.75 416.21 20,140 1.98 13,476 2.56 0.17 19
53 19-Jan 133.00 133.00 131.00 131.10 131.64 -1.53 432.40 10,584 1.04 8,580 1.63 0.11 12
54 16-Jan 134.35 135.58 131.50 133.14 133.69 -0.90 439.13 14,979 1.47 11,147 2.11 0.15 16
55 14-Jan 132.56 137.06 132.56 134.35 135.11 0.95 443.12 16,795 1.65 6,928 1.31 0.09 10
56 13-Jan 130.65 133.75 130.65 133.09 132.34 2.26 438.97 16,569 1.63 11,316 2.15 0.15 16
57 12-Jan 136.00 136.00 129.80 130.15 131.03 -3.00 429.27 35,097 3.45 25,253 4.79 0.33 36
58 09-Jan 134.90 139.88 130.62 134.17 133.08 0.76 442.53 33,793 3.32 17,802 3.38 0.24 26
59 08-Jan 139.63 140.94 132.82 133.16 135.25 -4.16 439.20 24,277 2.39 15,437 2.93 0.21 22
60 07-Jan 141.25 142.80 138.18 138.94 139.76 -1.88 458.26 29,946 2.95 17,437 3.31 0.24 25
61 06-Jan 138.00 144.00 135.00 141.60 139.79 3.58 467.03 58,036 5.71 34,913 6.62 0.49 50
62 05-Jan 131.72 138.00 130.01 136.71 134.46 3.79 450.91 39,680 3.90 26,872 5.10 0.36 39
63 02-Jan 133.64 133.66 130.06 131.72 131.39 -1.43 434.45 22,995 2.26 14,864 2.82 0.20 21
64 01-Jan 133.70 138.00 132.00 133.63 134.17 1.44 440.75 32,308 3.18 15,892 3.01 0.21 23
65 31-Dec 122.98 135.67 122.42 131.73 129.75 7.51 434.48 66,803 6.57 39,598 7.51 0.51 57
66 30-Dec 123.97 124.60 121.55 122.53 122.83 -0.02 404.14 16,173 1.59 8,514 1.61 0.10 12
67 29-Dec 124.65 127.25 121.83 122.55 123.42 -2.12 404.20 26,147 2.57 18,775 3.56 0.23 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