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: 296.7 Mkt_Cap Category: Others
Sector: Metals & Mining Lot Size: 1 High52 Date: 24-Sep-2024 Bumper: -; Drift%: -
Industry: Ferrous Metals Face Value: 10; VWAP21: Low52 Price: 135.0 Barrier: 166.38; Drift%: -11.83
Basic Industry: Sponge Iron Total Equity: 32,982,619 Low52 Date: 07-Apr-2025 SHP: 74.95 / 0.51 / 3.66 / 20.87
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 227.7 / 142.5 Month: 182.39 / 162.25 Week: 163.8 / 149.41 Day: 152.75 / 147.62 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 151.20 152.75 147.62 148.78 150.22 -1.25 490.72 48,151 4.10 38,103 6.88 0.57 55
2 26-Aug 154.89 155.08 150.00 150.67 151.19 -2.13 496.95 90,311 7.68 56,555 10.22 0.86 82
3 25-Aug 156.00 158.00 153.25 153.95 155.22 -1.02 507.77 28,025 2.38 22,014 3.98 0.34 32
4 22-Aug 158.39 158.79 154.50 155.54 156.21 -0.82 513.01 24,859 2.11 17,699 3.20 0.28 26
5 21-Aug 159.84 160.00 156.00 156.83 157.99 -1.88 517.27 24,018 2.04 16,513 2.98 0.26 24
6 20-Aug 155.50 162.00 154.24 159.84 159.15 3.64 527.19 42,565 3.62 29,415 5.31 0.47 43
7 19-Aug 152.45 156.98 151.50 154.23 154.49 2.35 508.69 27,572 2.35 21,509 3.89 0.33 31
8 18-Aug 151.50 155.72 150.00 150.69 152.38 -0.15 497.02 44,681 3.80 33,313 6.02 0.51 48
9 14-Aug 158.40 159.00 150.00 150.92 153.04 -3.93 497.77 52,875 4.50 42,538 7.69 0.65 62
10 13-Aug 159.88 160.01 156.00 157.10 158.51 -0.85 518.16 15,984 1.36 11,671 2.11 0.18 17
11 12-Aug 160.89 163.80 157.25 158.45 160.41 -0.63 522.61 13,149 1.12 8,186 1.48 0.13 12
12 11-Aug 160.00 161.30 149.41 159.45 155.80 -5.03 525.91 128,248 10.91 52,085 9.41 0.81 76
13 08-Aug 161.70 172.20 158.03 167.90 166.23 4.73 553.78 46,075 3.92 28,366 5.12 0.47 41
14 07-Aug 158.90 161.99 155.00 160.32 158.71 1.16 528.78 16,189 1.38 11,814 2.13 0.19 17
15 06-Aug 157.30 160.70 157.00 158.48 158.19 -0.48 522.71 16,720 1.42 11,002 1.99 0.17 16
16 05-Aug 159.00 160.31 157.02 159.24 158.99 0.56 525.22 15,406 1.31 10,219 1.85 0.16 15
17 04-Aug 159.11 163.20 157.15 158.35 159.12 -1.56 522.28 37,634 3.20 25,158 4.55 0.40 37
18 01-Aug 165.91 166.38 160.03 160.86 162.82 -2.28 530.56 14,423 1.23 8,202 1.48 0.13 12
19 31-Jul 165.20 167.67 164.00 164.62 165.20 -1.44 542.96 15,753 1.34 11,515 2.08 0.19 17
20 30-Jul 165.44 169.50 164.60 167.02 165.82 1.98 550.88 19,054 1.62 15,033 2.72 0.25 22
21 29-Jul 164.81 167.69 162.25 163.78 164.44 -1.11 540.19 26,107 2.22 17,938 3.24 0.29 26
22 28-Jul 168.41 169.00 164.50 165.61 166.90 -1.62 546.23 11,756 1.00 8,153 1.47 0.14 12
23 25-Jul 169.50 169.50 167.00 168.33 168.35 -1.31 555.20 16,437 1.40 12,918 2.33 0.22 19
24 24-Jul 170.45 172.79 170.45 170.57 171.13 -0.58 562.58 20,166 1.72 14,817 2.68 0.25 22
25 23-Jul 170.26 172.19 170.26 171.56 171.08 0.61 565.85 24,696 2.10 18,311 3.31 0.31 27
26 22-Jul 172.25 173.58 170.00 170.52 170.60 -1.00 562.42 27,273 2.32 19,072 3.45 0.33 28
27 21-Jul 171.07 173.40 169.07 172.25 171.09 0.69 568.13 19,156 1.63 11,756 2.12 0.20 17
28 18-Jul 172.25 173.64 169.00 171.07 171.10 0.17 564.23 24,919 2.12 14,086 2.54 0.24 20
29 17-Jul 171.69 171.70 169.00 170.78 170.54 0.07 563.28 16,495 1.40 10,074 1.82 0.17 15
30 16-Jul 168.00 171.72 168.00 170.66 170.23 1.15 562.88 21,215 1.80 11,509 2.08 0.20 17
31 15-Jul 169.20 173.00 167.70 168.72 169.72 0.72 556.48 37,598 3.20 22,366 4.04 0.38 33
32 14-Jul 171.20 173.25 165.50 167.52 168.67 -2.66 552.52 41,073 3.49 25,230 4.56 0.43 37
33 11-Jul 171.30 175.43 170.99 172.10 172.63 0.33 567.63 38,305 3.26 23,781 4.30 0.41 35
34 10-Jul 172.25 173.45 170.81 171.54 171.80 -0.38 565.78 16,446 1.40 8,990 1.62 0.15 13
35 09-Jul 176.00 176.00 171.85 172.20 172.99 -0.68 567.96 17,900 1.52 9,925 1.79 0.17 14
36 08-Jul 175.03 177.74 172.51 173.38 174.24 -1.12 571.85 14,181 1.21 5,534 1.00 0.10 8
37 07-Jul 175.35 179.34 174.00 175.34 175.56 -0.53 578.32 15,974 1.36 8,530 1.54 0.15 12
38 04-Jul 176.98 178.29 174.88 176.28 176.29 -0.37 581.42 18,105 1.54 8,500 1.54 0.15 12
39 03-Jul 177.15 178.78 176.26 176.94 177.29 -0.15 583.59 14,921 1.27 8,593 1.55 0.15 12
40 02-Jul 179.99 180.97 176.95 177.21 178.04 -1.53 584.48 17,445 1.48 12,606 2.28 0.22 18
41 01-Jul 180.92 182.39 179.00 179.97 180.19 -1.01 593.59 22,297 1.90 14,145 2.56 0.25 21
42 30-Jun 180.35 183.00 177.20 181.81 179.96 1.31 599.66 30,699 2.61 17,111 3.09 0.31 25
43 27-Jun 177.70 182.70 177.70 179.46 179.59 1.79 591.91 31,894 2.71 16,376 2.96 0.29 24
44 26-Jun 176.69 178.00 173.61 176.30 175.15 0.50 581.48 16,135 1.37 8,474 1.53 0.15 12
45 25-Jun 174.00 176.28 173.00 175.43 174.68 1.91 578.61 22,303 1.90 12,254 2.21 0.21 18
46 24-Jun 171.64 175.23 171.10 172.15 173.18 1.18 567.80 21,811 1.86 10,588 1.91 0.18 15
47 23-Jun 170.00 171.69 168.09 170.14 170.00 -1.09 561.17 23,799 2.02 12,764 2.31 0.00 19
48 20-Jun 169.00 173.70 166.20 172.01 169.66 2.67 567.33 19,044 1.62 10,539 1.90 0.18 15
49 19-Jun 167.35 174.38 166.05 167.54 169.00 -1.07 552.59 22,525 1.92 10,085 1.82 0.00 15
50 18-Jun 171.50 175.90 168.35 169.35 171.41 -2.73 558.56 30,230 2.57 17,354 3.14 0.30 25
51 17-Jun 176.00 178.19 173.30 174.10 175.65 -1.01 574.23 15,202 1.29 9,273 1.68 0.16 13
52 16-Jun 176.25 180.00 172.00 175.87 175.06 -1.24 580.07 19,828 1.69 8,631 1.56 0.15 13
53 13-Jun 178.20 180.34 175.81 178.08 178.60 -1.72 587.35 21,886 1.86 12,742 2.30 0.23 19
54 12-Jun 186.65 187.49 180.50 181.19 182.69 -2.44 597.61 35,212 2.99 22,164 4.00 0.40 32
55 11-Jun 184.70 188.59 183.01 185.73 186.32 0.49 612.59 59,711 5.08 34,921 6.31 0.65 51
56 10-Jun 179.79 186.00 179.00 184.82 182.74 3.23 609.58 55,637 4.73 36,003 6.50 0.66 52
57 09-Jun 176.64 182.59 176.64 179.04 180.43 1.36 590.52 34,932 2.97 20,418 3.69 0.37 30
58 06-Jun 178.97 179.68 176.00 176.63 177.62 -0.52 582.57 18,740 1.59 10,287 1.86 0.18 15
59 05-Jun 176.25 179.99 175.00 177.55 177.90 0.79 585.61 20,647 1.76 13,490 2.44 0.24 20
60 04-Jun 180.97 180.97 174.61 176.15 176.63 -1.60 580.99 27,033 2.30 14,951 2.70 0.26 22
61 03-Jun 178.46 182.08 178.01 179.02 180.51 -0.26 590.45 22,486 1.91 11,469 2.07 0.21 17
62 02-Jun 180.00 180.45 176.51 179.49 178.64 -1.86 592.01 32,305 2.75 16,601 3.00 0.30 24
63 30-May 182.90 185.80 181.06 182.89 184.03 0.56 603.22 42,182 3.59 24,616 4.45 0.45 36
64 29-May 183.00 184.00 180.30 181.88 181.90 0.88 599.89 18,277 1.55 8,242 1.49 0.15 12
65 28-May 181.98 184.39 179.25 180.29 181.95 -2.03 594.64 40,124 3.41 21,777 3.93 0.40 32
66 27-May 184.88 186.00 180.11 184.03 183.80 -0.46 606.98 32,834 2.79 19,763 3.57 0.36 29
67 26-May 184.45 186.00 181.21 184.88 183.67 1.07 609.78 36,096 3.07 18,269 3.30 0.34 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