Stockint.com

Loading a wholistic market research tool


Research

Stock History for: WSI, W S Industries (I) Limited, INE100D01014, Listing: 01-Aug-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 185.66 Mkt_Cap Category: Others
Sector: Construction Lot Size: 1 High52 Date: 15-Jul-2024 Bumper: 95.64; Drift%: -2.73
Industry: Construction Face Value: 10; VWAP21: Low52 Price: 63.24 Barrier: -; Drift%: -
Basic Industry: Civil Construction Total Equity: 63,383,629 Low52 Date: 28-Apr-2025 SHP: 60.69 / 1.08 / 0.14 / 38.08
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 123.01 / 67.0 Month: 81.35 / 63.45 Week: 101.49 / 93.77 Day: 93.1 / 93.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 93.10 93.10 93.10 93.10 93.10 -2.00 590.10 37,254 22.18 0 0.00 0.00 15
2 10-Jul 96.00 96.00 93.59 95.00 95.15 -0.52 602.00 25,193 15.00 0 0.00 0.00 10
3 09-Jul 92.01 95.50 92.01 95.50 94.78 2.00 605.31 27,496 16.37 0 0.00 0.00 11
4 08-Jul 93.65 93.65 93.63 93.63 93.64 -2.01 593.46 6,328 3.77 0 0.00 0.00 3
5 07-Jul 97.00 97.00 95.55 95.55 96.04 -2.01 605.63 15,615 9.29 0 0.00 0.00 6
6 04-Jul 101.49 101.49 97.51 97.51 100.18 -2.00 618.05 87,523 52.10 0 0.00 0.00 36
7 03-Jul 99.50 99.50 99.50 99.50 99.50 2.00 630.67 87,251 51.94 0 0.00 0.00 36
8 02-Jul 97.55 97.55 97.55 97.55 97.55 2.00 618.31 4,706 2.80 0 0.00 0.00 2
9 01-Jul 95.64 95.64 95.64 95.64 95.64 1.99 606.20 1,679 1.00 0 0.00 0.00 1
10 30-Jun 93.77 93.77 93.77 93.77 93.77 1.99 594.35 11,822 7.04 0 0.00 0.00 5
11 27-Jun 91.94 91.94 91.94 91.94 91.94 2.00 582.75 5,189 3.09 0 0.00 0.00 2
12 26-Jun 90.14 90.14 90.14 90.14 90.14 1.99 571.34 4,868 2.90 0 0.00 0.00 2
13 25-Jun 88.38 88.38 88.38 88.38 88.38 2.00 560.18 12,977 7.72 0 0.00 0.00 5
14 24-Jun 86.00 86.65 86.00 86.65 86.52 1.99 549.22 33,165 19.74 0 0.00 0.00 14
15 23-Jun 83.30 84.96 83.30 84.96 84.20 1.99 538.51 35,074 20.88 0 0.00 0.00 15
16 20-Jun 82.70 83.30 82.70 83.30 83.11 2.00 527.99 23,549 14.02 0 0.00 0.00 10
17 19-Jun 81.51 81.67 81.51 81.67 81.60 2.00 517.65 27,296 16.25 0 0.00 0.00 11
18 18-Jun 78.89 80.07 78.89 80.07 79.99 2.00 507.51 62,663 37.30 0 0.00 0.00 26
19 17-Jun 80.16 80.16 78.50 78.50 79.68 -0.11 497.56 72,804 43.34 0 0.00 0.00 30
20 16-Jun 77.05 78.59 77.00 78.59 78.32 2.00 498.13 41,576 24.75 0 0.00 0.00 17
21 13-Jun 77.05 77.05 76.83 77.05 76.99 -1.72 488.37 12,548 7.47 0 0.00 0.00 5
22 12-Jun 78.69 78.69 78.39 78.40 78.49 1.45 496.93 32,694 19.46 0 0.00 0.00 14
23 11-Jun 77.28 77.28 77.28 77.28 77.28 1.99 489.83 62,947 37.47 0 0.00 0.00 26
24 10-Jun 72.80 75.77 72.80 75.77 73.53 1.99 480.26 67,766 40.34 0 0.00 0.00 28
25 09-Jun 77.32 77.32 74.29 74.29 75.33 -2.01 470.88 70,162 41.76 0 0.00 0.00 29
26 06-Jun 75.81 75.81 75.81 75.81 75.81 1.99 480.51 23,444 13.95 0 0.00 0.00 10
27 05-Jun 74.33 74.33 74.33 74.33 74.33 1.99 471.13 11,337 6.75 0 0.00 0.00 5
28 04-Jun 72.00 72.88 72.00 72.88 72.82 1.99 461.94 33,742 20.08 0 0.00 0.00 14
29 03-Jun 70.06 71.46 70.06 71.46 70.64 2.00 452.94 19,955 11.88 0 0.00 0.00 8
30 02-Jun 69.03 70.06 69.00 70.06 69.31 1.99 444.07 62,976 37.49 0 0.00 0.00 26
31 30-May 68.69 68.69 68.69 68.69 68.69 -2.01 435.38 19,758 11.76 0 0.00 0.00 8
32 29-May 70.10 70.10 70.10 70.10 70.10 -2.01 444.32 15,137 9.01 0 0.00 0.00 6
33 28-May 71.54 71.54 71.54 71.54 71.54 -2.00 453.45 12,892 7.67 0 0.00 0.00 5
34 27-May 72.90 73.45 72.75 73.00 72.81 -0.68 462.00 13,086 7.79 0 0.00 0.00 5
35 26-May 73.50 73.50 73.50 73.50 73.50 -2.01 465.87 19,821 11.80 0 0.00 0.00 8
36 23-May 75.01 75.01 75.01 75.01 75.01 -2.01 475.44 5,941 3.54 0 0.00 0.00 2
37 22-May 76.55 76.55 76.55 76.55 76.55 -2.01 485.20 5,357 3.19 0 0.00 0.00 2
38 21-May 78.12 78.12 78.12 78.12 78.12 -2.01 495.15 5,078 3.02 0 0.00 0.00 2
39 20-May 80.00 81.35 78.00 79.72 80.02 2.30 505.29 115,346 68.66 0 0.00 0.00 48
40 19-May 75.49 77.93 74.11 77.93 77.41 5.00 493.95 74,361 44.26 0 0.00 0.00 31
41 16-May 72.00 74.75 71.00 74.22 72.83 3.86 470.43 33,188 19.75 0 0.00 0.00 14
42 15-May 70.80 71.50 67.90 71.46 69.98 4.93 452.94 48,524 28.88 0 0.00 0.00 20
43 14-May 67.00 68.85 66.50 68.10 67.63 1.87 431.64 56,675 33.74 0 0.00 0.00 23
44 13-May 67.66 67.99 66.01 66.85 66.92 -1.20 423.72 12,822 7.63 0 0.00 0.00 5
45 12-May 66.15 68.25 65.00 67.66 67.17 4.09 428.85 45,021 26.80 0 0.00 0.00 18
46 09-May 63.61 66.75 63.45 65.00 64.98 -2.68 411.00 25,951 15.45 0 0.00 0.00 11
47 08-May 68.40 69.19 66.70 66.79 67.33 -2.38 423.34 6,002 3.57 0 0.00 0.00 2
48 07-May 66.10 69.00 65.10 68.42 67.33 2.90 433.67 29,370 17.48 0 0.00 0.00 12
49 06-May 68.51 69.99 66.00 66.49 67.10 -3.99 421.44 49,832 29.66 0 0.00 0.00 20
50 05-May 69.96 69.99 67.35 69.25 69.53 -1.01 438.93 16,292 9.70 0 0.00 0.00 7
51 02-May 70.47 71.00 68.20 69.96 69.78 -0.72 443.43 20,123 11.98 0 0.00 0.00 8
52 30-Apr 71.55 74.40 70.00 70.47 71.95 -1.32 446.66 85,151 50.69 0 0.00 0.00 35
53 29-Apr 70.50 71.41 67.50 71.41 70.93 5.00 452.62 88,925 52.93 0 0.00 0.00 37
54 28-Apr 63.55 68.01 63.24 68.01 66.79 4.99 431.07 33,325 19.84 0 0.00 0.00 14
55 25-Apr 69.00 70.80 64.55 64.78 65.78 -4.67 410.60 88,159 52.48 0 0.00 0.00 36
56 24-Apr 67.39 68.85 65.65 67.95 67.16 0.31 430.69 76,397 45.47 0 0.00 0.00 31
57 23-Apr 70.50 70.50 66.38 67.74 67.97 -3.06 429.36 159,543 94.97 0 0.00 0.00 65
58 22-Apr 72.30 72.30 69.30 69.88 70.29 -1.01 442.92 113,607 67.62 0 0.00 0.00 47
59 21-Apr 70.90 72.14 69.56 70.59 70.80 0.64 447.43 71,472 42.54 0 0.00 0.00 29
60 17-Apr 71.50 72.99 69.00 70.14 70.71 -0.19 444.57 99,203 59.05 0 0.00 0.00 41
61 16-Apr 71.80 72.00 69.10 70.27 70.72 -0.79 445.40 27,771 16.53 0 0.00 0.00 11
62 15-Apr 67.95 70.88 67.95 70.83 70.40 4.92 448.95 47,888 28.50 0 0.00 0.00 20
63 11-Apr 66.30 68.00 66.30 67.51 67.48 1.92 427.90 36,515 21.74 0 0.00 0.00 15
64 09-Apr 69.36 69.36 65.89 66.24 66.56 -4.50 419.85 48,101 28.63 0 0.00 0.00 20
65 08-Apr 66.16 71.38 66.16 69.36 68.66 1.46 439.63 18,891 11.24 0 0.00 0.00 8
66 07-Apr 68.36 68.50 68.36 68.36 68.37 -5.00 433.29 34,597 20.59 0 0.00 0.00 14
67 04-Apr 75.09 75.09 71.83 71.96 72.39 -4.17 456.11 27,818 16.56 0 0.00 0.00 11

Similar Stocks: LT    AHLUCONT    ASHOKA    DBL    HCC    HGINFRA    ISGEC    ITDCEM    JKIL    MANINFRA    PATELENG    POWERMECH    RAMKY    WELENT    IRB    RVNL    A2ZINFRA    ABINFRA    AFCONS    AKASH    ARSSINFRA    BANKA    BGRENERGY    BLKASHYAP    BRNL    CAPACITE    CEIGALL    DBEIL    GARUDA    GAYAPROJ    GPTINFRA    GVKPIL    HECPROJECT    IL&FSENGG    IL&FSTRANS    KRIDHANINF    LIKHITHA    MADHUCON    MBECL    MBLINFRA    NIRAJ    OMINFRAL    PSPPROJECT    REPL    RKEC    RPPINFRA    SADBHAV    SADBHIN    SEMAC    SEPC    SETUINFRA    SIMPLEXINF    SPMLINFRA    SRM    SUPREMEINF    TARMAT    TCLCONS    TPHQ    UNIVASTU    USK    VASCONEQ    VPRPL    WSI    ZODIAC    ENGINERSIN    GRINFRA    IRCON    KEC    KNRCON    KPIL    NBCC    NCC    PNCINFRA    RITES    SWSOLAR    TECHNOE    AESTHETIK    AGNI    ATMASTCO    AVPINFRA    CHAVDA    CMMIPL    DESTINY    GANESHIN    HVAX    K2INFRA    KCEIL    KONSTELEC    KTL    LAKSHYA    PERFECT    PRATHAM    RILINFRA    SECL    SONUINFRA    SSEGL    TGL    VIVIANA    VLINFRA    WINSOL    NAVKARURB   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com