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: 168.7 Mkt_Cap Category: Others
Sector: Construction Lot Size: 1 High52 Date: 02-Sep-2024 Bumper: -; Drift%: -
Industry: Construction Face Value: 10; VWAP21: Low52 Price: 62.6 Barrier: 83.0; Drift%: -8.61
Basic Industry: Civil Construction Total Equity: 63,383,629 Low52 Date: 11-Aug-2025 SHP: 61.13 / 1.07 / 0.14 / 37.65
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 123.01 / 67.0 Month: 101.49 / 83.14 Week: 98.9 / 62.6 Day: 79.26 / 76.16 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 77.65 79.26 76.16 76.42 77.29 0.25 484.38 42,333 25.20 24,955 24,955.00 0.19 10
2 26-Aug 76.00 82.50 75.22 76.23 77.82 1.99 483.17 212,612 126.55 91,542 91,542.00 0.71 38
3 25-Aug 80.00 80.41 74.12 74.74 75.65 -4.75 473.73 294,616 175.37 206,602 206,602.00 1.56 87
4 22-Aug 84.00 84.70 76.80 78.47 80.28 -5.17 497.37 122,883 73.14 78,743 78,743.00 0.63 33
5 21-Aug 85.00 88.30 82.53 82.75 83.94 -1.48 524.50 43,436 25.85 30,081 30,081.00 0.25 13
6 20-Aug 80.00 90.40 79.99 83.99 86.40 5.32 532.36 245,775 146.29 78,824 78,824.00 0.68 33
7 19-Aug 83.99 83.99 79.10 79.75 80.64 -4.64 505.48 70,490 41.96 44,197 44,197.00 0.36 19
8 18-Aug 89.50 89.50 81.20 83.63 82.97 -2.13 530.08 76,148 45.33 34,707 34,707.00 0.29 15
9 14-Aug 90.29 90.79 84.41 85.45 86.17 -5.31 541.61 70,032 41.69 35,253 35,253.00 0.30 15
10 13-Aug 92.50 98.90 89.10 90.24 94.23 4.61 571.97 1,189,710 708.16 354,699 354,699.00 3.34 149
11 12-Aug 74.00 86.26 73.47 86.26 81.82 19.99 546.75 286,623 170.61 154,452 154,452.00 1.26 65
12 11-Aug 73.95 76.00 62.60 71.89 71.69 -5.79 455.66 354,317 210.90 241,531 241,531.00 1.73 100
13 08-Aug 73.01 79.00 72.00 76.31 74.01 0.91 483.68 97,265 57.90 0 0.00 0.00 40
14 07-Aug 76.01 78.92 74.52 75.62 75.73 -3.61 479.31 36,536 21.75 0 0.00 0.00 15
15 06-Aug 78.00 79.40 77.40 78.45 77.76 -1.74 497.24 22,878 13.62 0 0.00 0.00 9
16 05-Aug 78.25 82.98 77.14 79.84 79.61 -1.69 506.05 35,326 21.03 0 0.00 0.00 15
17 04-Aug 79.80 83.72 79.03 81.21 81.24 1.84 514.74 29,011 17.27 0 0.00 0.00 12
18 01-Aug 80.00 83.00 78.98 79.74 79.61 -4.09 505.42 41,262 24.56 0 0.00 0.00 17
19 31-Jul 88.00 88.00 83.14 83.14 84.29 -5.00 526.97 69,919 41.62 0 0.00 0.00 29
20 30-Jul 87.71 88.00 85.00 87.52 86.81 -0.71 554.73 17,138 10.20 0 0.00 0.00 7
21 29-Jul 88.50 89.00 87.60 88.15 88.66 0.73 558.73 20,385 12.13 0 0.00 0.00 8
22 28-Jul 92.50 92.61 86.50 87.51 89.74 -0.78 554.67 24,009 14.29 0 0.00 0.00 10
23 25-Jul 91.80 91.80 88.20 88.20 89.32 -2.00 559.04 44,767 26.65 0 0.00 0.00 19
24 24-Jul 90.60 90.60 90.00 90.00 90.39 -0.61 570.00 25,401 15.12 0 0.00 0.00 11
25 23-Jul 90.55 90.55 90.45 90.55 90.53 0.11 573.94 20,583 12.25 0 0.00 0.00 9
26 22-Jul 90.50 90.50 88.70 90.45 89.55 -0.06 573.30 31,906 18.99 0 0.00 0.00 13
27 21-Jul 90.00 90.99 90.00 90.50 90.46 -0.88 573.62 17,056 10.15 0 0.00 0.00 7
28 18-Jul 92.00 92.00 91.00 91.30 91.12 -0.84 578.69 22,684 13.50 0 0.00 0.00 9
29 17-Jul 93.55 93.55 92.07 92.07 92.73 0.09 583.57 11,021 6.56 0 0.00 0.00 5
30 16-Jul 89.66 91.99 89.66 91.99 90.66 0.55 583.07 7,351 4.38 0 0.00 0.00 3
31 15-Jul 92.90 92.90 91.23 91.49 92.16 -1.73 579.90 17,564 10.45 0 0.00 0.00 7
32 14-Jul 91.23 93.10 91.23 93.10 91.75 0.00 590.10 16,353 9.73 0 0.00 0.00 7
33 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
34 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
35 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
36 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
37 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
38 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
39 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
40 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
41 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
42 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
43 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
44 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
45 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
46 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
47 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
48 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
49 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
50 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
51 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
52 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
53 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
54 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
55 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
56 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
57 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
58 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
59 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
60 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
61 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
62 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
63 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
64 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
65 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
66 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
67 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

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    MBLINFRA    NIRAJ    OMINFRAL    PSPPROJECT    REPL    RKEC    RPPINFRA    SADBHAV    SADBHIN    SEMAC    SEPC    SETUINFRA    SIMPLEXINF    SPMLINFRA    SRM    SUPREMEINF    TARMAT    TPHQ    UNIVASTU    USK    VASCONEQ    VPRPL    WSI    ZODIAC    ENGINERSIN    GRINFRA    IRCON    KEC    KNRCON    KPIL    NBCC    NCC    PNCINFRA    RITES    SWSOLAR    TECHNOE    AESTHETIK    AGNI    ATMASTCO    AVPINFRA    CHAVDA    GANESHIN    HVAX    K2INFRA    KCEIL    KONSTELEC    LAKSHYA    PERFECT    PRATHAM    RILINFRA    SSEGL    TGL    VIVIANA    VLINFRA    WINSOL    NAVKARURB    MAYASHEEL    SUNTECH    SAMAY   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com