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: 255.88 Mkt_Cap Category: Others
Sector: Metals & Mining Lot Size: 1 High52 Date: 11-Dec-2024 Bumper: -; Drift%: -
Industry: Ferrous Metals Face Value: 10; VWAP21: Low52 Price: 135.0 Barrier: 147.08; Drift%: -4.74
Basic Industry: Sponge Iron Total Equity: 32,982,619 Low52 Date: 07-Apr-2025 SHP: 74.95 / 0.23 / 3.66 / 21.16
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 227.7 / 142.5 Month: 159.99 / 145.0 Week: 152.57 / 144.41 Day: 143.0 / 136.8 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 141.87 143.00 136.80 140.42 141.02 -0.04 463.14 18,908 2.29 14,267 2.93 0.20 20
2 11-Nov 141.92 141.95 140.01 140.47 140.59 -0.86 463.31 12,132 1.47 9,951 2.05 0.14 14
3 10-Nov 140.03 142.90 140.03 141.69 141.02 0.77 467.33 14,946 1.81 10,050 2.07 0.14 15
4 07-Nov 140.65 141.83 140.00 140.61 140.75 -1.38 463.77 22,316 2.70 17,054 3.50 0.24 25
5 06-Nov 142.45 145.19 142.45 142.58 143.14 -1.13 470.27 9,781 1.18 7,046 1.45 0.10 10
6 04-Nov 146.00 147.08 143.10 144.21 145.17 -1.27 475.64 16,344 1.98 12,234 2.51 0.18 18
7 03-Nov 148.47 148.47 144.97 146.07 146.10 -1.16 481.78 21,483 2.60 14,606 3.00 0.21 21
8 31-Oct 147.95 148.69 146.21 147.78 147.53 0.47 487.42 14,349 1.74 9,364 1.92 0.14 14
9 30-Oct 151.08 151.08 146.01 147.09 148.15 -1.55 485.14 16,752 2.03 9,973 2.05 0.15 14
10 29-Oct 146.72 152.57 145.74 149.40 150.30 2.51 492.76 70,269 8.50 38,257 7.86 0.58 56
11 28-Oct 146.89 146.89 144.41 145.74 145.81 0.03 480.69 8,266 1.00 4,865 1.00 0.07 7
12 27-Oct 145.95 147.00 144.80 145.70 145.95 -0.07 480.56 10,297 1.25 7,667 1.58 0.11 11
13 24-Oct 145.84 146.89 145.31 145.80 146.32 0.43 480.89 10,586 1.28 6,850 1.41 0.10 10
14 23-Oct 146.88 147.39 145.00 145.18 145.87 0.46 478.84 22,027 2.66 17,059 3.51 0.25 25
15 21-Oct 143.15 146.50 142.85 144.51 144.49 1.01 476.63 9,051 1.09 6,782 1.39 0.10 10
16 20-Oct 145.15 146.69 141.25 143.07 144.03 -1.74 471.88 29,191 3.53 23,038 4.73 0.33 33
17 17-Oct 147.86 147.86 144.11 145.60 145.80 -1.23 480.23 16,997 2.06 10,836 2.23 0.16 16
18 16-Oct 146.99 148.88 146.64 147.42 147.60 0.63 486.23 12,362 1.50 5,807 1.19 0.09 8
19 15-Oct 146.50 149.49 146.00 146.50 146.84 0.13 483.20 12,826 1.55 9,011 1.85 0.13 13
20 14-Oct 146.41 149.69 145.76 146.31 146.24 -0.07 482.57 16,079 1.94 12,720 2.61 0.19 18
21 13-Oct 147.00 148.68 145.65 146.41 146.54 -0.71 482.90 23,292 2.82 17,121 3.52 0.25 25
22 10-Oct 149.11 151.30 145.88 147.45 148.82 -0.63 486.33 23,112 2.80 15,463 3.18 0.23 22
23 09-Oct 150.02 151.42 146.25 148.38 149.18 -1.09 489.40 20,364 2.46 13,801 2.84 0.21 20
24 08-Oct 150.20 151.98 149.50 150.02 150.12 -0.50 494.81 11,412 1.38 8,249 1.70 0.12 12
25 07-Oct 152.00 153.84 150.03 150.78 151.48 0.15 497.31 15,096 1.83 9,467 1.95 0.14 14
26 06-Oct 155.75 155.75 150.01 150.55 152.31 -1.49 496.55 21,270 2.57 12,830 2.64 0.20 19
27 03-Oct 150.46 155.07 148.31 152.82 152.84 2.96 504.04 41,708 5.05 17,743 3.65 0.27 26
28 01-Oct 147.64 149.50 145.96 148.43 148.06 2.03 489.56 11,673 1.41 7,493 1.54 0.11 11
29 30-Sep 149.00 149.49 145.00 145.47 146.46 -1.30 479.80 22,941 2.78 15,443 3.17 0.23 22
30 29-Sep 148.00 150.59 147.05 147.39 148.05 -0.76 486.13 16,210 1.96 10,951 2.25 0.16 16
31 26-Sep 150.60 153.82 146.73 148.52 149.67 -2.55 489.86 24,164 2.92 14,958 3.07 0.22 22
32 25-Sep 154.92 155.83 150.91 152.40 153.05 -1.63 502.66 19,913 2.41 13,814 2.84 0.21 20
33 24-Sep 157.00 157.00 153.00 154.92 154.83 0.49 510.97 14,029 1.70 9,231 1.90 0.14 13
34 23-Sep 159.99 159.99 153.70 154.16 155.80 -2.22 508.46 27,034 3.27 17,979 3.69 0.28 26
35 22-Sep 154.09 158.67 154.09 157.66 157.43 1.83 520.00 36,473 4.41 23,450 4.82 0.37 34
36 19-Sep 154.05 156.97 153.05 154.83 154.31 0.31 510.67 23,358 2.83 14,550 2.99 0.22 21
37 18-Sep 154.89 155.50 153.05 154.35 154.29 -0.45 509.09 32,347 3.91 22,126 4.55 0.34 32
38 17-Sep 154.00 156.14 153.58 155.04 155.16 0.87 511.36 12,794 1.55 7,258 1.49 0.11 11
39 16-Sep 154.90 155.27 153.12 153.70 154.11 0.12 506.94 16,128 1.95 9,294 1.91 0.14 14
40 15-Sep 153.22 156.99 153.00 153.51 153.68 -0.25 506.32 16,835 2.04 10,919 2.24 0.17 16
41 12-Sep 154.00 156.69 153.10 153.89 154.62 0.58 507.57 23,375 2.83 12,943 2.66 0.20 19
42 11-Sep 153.55 155.85 152.02 153.01 153.54 0.98 504.67 14,867 1.80 10,870 2.23 0.17 16
43 10-Sep 153.60 153.60 150.61 151.52 151.90 -0.64 499.75 21,462 2.60 13,896 2.86 0.21 20
44 09-Sep 152.00 153.71 151.21 152.50 152.33 0.34 502.98 14,777 1.79 9,345 1.92 0.14 14
45 08-Sep 150.90 154.00 150.58 151.99 152.58 1.48 501.30 20,675 2.50 14,069 2.89 0.21 20
46 05-Sep 151.90 151.90 149.02 149.78 149.84 -0.74 494.01 25,348 3.07 16,986 3.49 0.25 25
47 04-Sep 153.74 153.77 150.05 150.89 152.33 -0.48 497.67 12,952 1.57 7,178 1.48 0.11 10
48 03-Sep 147.65 153.59 147.65 151.62 151.98 2.98 500.08 29,660 3.59 18,534 3.81 0.28 27
49 02-Sep 149.70 151.69 146.67 147.23 148.33 -0.07 485.60 55,309 6.69 34,079 7.00 0.51 50
50 01-Sep 147.45 150.13 146.83 147.34 147.96 0.05 485.97 57,829 7.00 46,417 9.54 0.69 67
51 29-Aug 148.15 151.41 145.57 147.26 148.56 -1.02 485.70 41,422 5.01 27,046 5.56 0.40 39
52 28-Aug 151.20 152.75 147.62 148.78 150.22 -1.25 490.72 48,151 5.82 38,103 7.83 0.57 55
53 26-Aug 154.89 155.08 150.00 150.67 151.19 -2.13 496.95 90,311 10.92 56,555 11.62 0.86 82
54 25-Aug 156.00 158.00 153.25 153.95 155.22 -1.02 507.77 28,025 3.39 22,014 4.52 0.34 32
55 22-Aug 158.39 158.79 154.50 155.54 156.21 -0.82 513.01 24,859 3.01 17,699 3.64 0.28 26
56 21-Aug 159.84 160.00 156.00 156.83 157.99 -1.88 517.27 24,018 2.91 16,513 3.39 0.26 24
57 20-Aug 155.50 162.00 154.24 159.84 159.15 3.64 527.19 42,565 5.15 29,415 6.05 0.47 43
58 19-Aug 152.45 156.98 151.50 154.23 154.49 2.35 508.69 27,572 3.34 21,509 4.42 0.33 31
59 18-Aug 151.50 155.72 150.00 150.69 152.38 -0.15 497.02 44,681 5.40 33,313 6.85 0.51 48
60 14-Aug 158.40 159.00 150.00 150.92 153.04 -3.93 497.77 52,875 6.40 42,538 8.74 0.65 62
61 13-Aug 159.88 160.01 156.00 157.10 158.51 -0.85 518.16 15,984 1.93 11,671 2.40 0.18 17
62 12-Aug 160.89 163.80 157.25 158.45 160.41 -0.63 522.61 13,149 1.59 8,186 1.68 0.13 12
63 11-Aug 160.00 161.30 149.41 159.45 155.80 -5.03 525.91 128,248 15.51 52,085 10.70 0.81 76
64 08-Aug 161.70 172.20 158.03 167.90 166.23 4.73 553.78 46,075 5.57 28,366 5.83 0.47 41
65 07-Aug 158.90 161.99 155.00 160.32 158.71 1.16 528.78 16,189 1.96 11,814 2.43 0.19 17
66 06-Aug 157.30 160.70 157.00 158.48 158.19 -0.48 522.71 16,720 2.02 11,002 2.26 0.17 16
67 05-Aug 159.00 160.31 157.02 159.24 158.99 0.56 525.22 15,406 1.86 10,219 2.10 0.16 15

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