NIFTY METAL Equity Stocks August 2022
Nifty50 METAL Equity Shares List
Date | SYMBOL | OPEN | HIGH | LOW | PREV. CLOSE | 52W H | 52W L |
---|---|---|---|---|---|---|---|
Aug 1 2022 | WELCORP | 227.6 | 236.45 | 226.75 | 226 | 250.65 | 105.85 |
Aug 2 2022 | WELCORP | 232.8 | 234.45 | 225.2 | 233.5 | 250.65 | 105.85 |
Aug 3 2022 | WELCORP | 227 | 228 | 221.7 | 226.7 | 250.65 | 105.85 |
Aug 4 2022 | WELCORP | 225 | 230.75 | 218 | 224.05 | 250.65 | 105.85 |
Aug 5 2022 | WELCORP | 209.05 | 210.45 | 203 | 220.7 | 250.65 | 105.85 |
Aug 8 2022 | WELCORP | 206 | 214 | 202.45 | 206.45 | 250.65 | 105.85 |
Aug 10 2022 | WELCORP | 210.9 | 211.95 | 205 | 210.9 | 250.65 | 105.85 |
Aug 1 2022 | VEDL | 256.75 | 257.4 | 253.25 | 254.3 | 440.75 | 206 |
Aug 2 2022 | VEDL | 255 | 255 | 247.2 | 255.4 | 440.75 | 206 |
Aug 3 2022 | VEDL | 251.5 | 254.5 | 246.25 | 252.6 | 440.75 | 206 |
Aug 4 2022 | VEDL | 249.9 | 253.7 | 245.75 | 248.9 | 440.75 | 206 |
Aug 5 2022 | VEDL | 250.15 | 256.85 | 250.15 | 250.25 | 440.75 | 206 |
Aug 8 2022 | VEDL | 253.25 | 258 | 253.15 | 253.25 | 440.75 | 206 |
Aug 10 2022 | VEDL | 257.75 | 259.85 | 252 | 256.75 | 440.75 | 206 |
Aug 1 2022 | TATASTEEL | 110.5 | 111.45 | 106.15 | 107.6 | 153.45 | 82.7 |
Aug 2 2022 | TATASTEEL | 108 | 108 | 105.35 | 108.25 | 153.45 | 82.7 |
Aug 3 2022 | TATASTEEL | 107 | 108.45 | 106 | 107 | 153.45 | 82.7 |
Aug 4 2022 | TATASTEEL | 107.5 | 109.5 | 106.05 | 107.05 | 153.45 | 82.7 |
Aug 5 2022 | TATASTEEL | 107.65 | 109.25 | 107.1 | 107.7 | 153.45 | 82.7 |
Aug 8 2022 | TATASTEEL | 107.85 | 108.15 | 106.7 | 107.35 | 153.45 | 82.7 |
Aug 10 2022 | TATASTEEL | 107.9 | 109.9 | 106.5 | 107.2 | 153.45 | 82.7 |
Aug 1 2022 | SAIL | 77.85 | 78.15 | 76.7 | 77.15 | 145.9 | 63.6 |
Aug 2 2022 | SAIL | 77.5 | 77.9 | 75.9 | 77.7 | 144.3 | 63.6 |
Aug 3 2022 | SAIL | 77.9 | 78.6 | 75.45 | 77.5 | 144.3 | 63.6 |
Aug 4 2022 | SAIL | 76.55 | 78.15 | 75.95 | 76.35 | 144.3 | 63.6 |
Aug 5 2022 | SAIL | 77.35 | 78.45 | 77.1 | 76.95 | 144.3 | 63.6 |
Aug 8 2022 | SAIL | 77.75 | 78.6 | 76.85 | 77.6 | 144.3 | 63.6 |
Aug 10 2022 | SAIL | 78.55 | 80.3 | 77.65 | 78.15 | 143.9 | 63.6 |
Aug 1 2022 | RATNAMANI | 1,694.00 | 1,789.90 | 1,690.15 | 1,698.70 | 1,913.70 | 1,237.07 |
Aug 2 2022 | RATNAMANI | 1,786.05 | 1,815.25 | 1,770.50 | 1,768.35 | 1,913.70 | 1,237.07 |
Aug 3 2022 | RATNAMANI | 1,804.20 | 1,815.00 | 1,767.00 | 1,804.20 | 1,913.70 | 1,237.07 |
Aug 4 2022 | RATNAMANI | 1,800.00 | 1,808.70 | 1,751.00 | 1,798.85 | 1,913.70 | 1,237.07 |
Aug 5 2022 | RATNAMANI | 1,788.05 | 1,805.35 | 1,731.30 | 1,779.15 | 1,913.70 | 1,237.07 |
Aug 8 2022 | RATNAMANI | 1,735.35 | 1,760.00 | 1,707.00 | 1,735.35 | 1,913.70 | 1,237.07 |
Aug 10 2022 | RATNAMANI | 1,724.95 | 1,738.90 | 1,708.55 | 1,724.40 | 1,913.70 | 1,237.07 |
Aug 1 2022 | NMDC | 108.75 | 108.75 | 107 | 107.8 | 186.5 | 99.6 |
Aug 2 2022 | NMDC | 107 | 107.75 | 105.5 | 107.7 | 184.25 | 99.6 |
Aug 3 2022 | NMDC | 107.05 | 108.3 | 104.25 | 107.45 | 184.25 | 99.6 |
Aug 4 2022 | NMDC | 106.5 | 108.75 | 105.35 | 106 | 184.25 | 99.6 |
Aug 5 2022 | NMDC | 108 | 112.4 | 107.75 | 107.4 | 184.25 | 99.6 |
Aug 1 2022 | NIFTY METAL | 5,551.00 | 5,586.50 | 5,496.35 | 5,485.80 | 6,825.65 | 4,437.30 |
Aug 2 2022 | NIFTY METAL | 5,557.65 | 5,573.50 | 5,462.55 | 5,578.15 | 6,825.65 | 4,437.30 |
Aug 3 2022 | NIFTY METAL | 5,561.70 | 5,609.80 | 5,499.35 | 5,563.45 | 6,825.65 | 4,437.30 |
Aug 4 2022 | NIFTY METAL | 5,597.30 | 5,685.25 | 5,549.15 | 5,553.15 | 6,825.65 | 4,437.30 |
Aug 5 2022 | NIFTY METAL | 5,641.30 | 5,679.70 | 5,587.20 | 5,620.35 | 6,825.65 | 4,437.30 |
Aug 8 2022 | NIFTY METAL | 5,617.05 | 5,677.05 | 5,590.75 | 5,595.85 | 6,825.65 | 4,437.30 |
Aug 10 2022 | NIFTY METAL | 5,694.80 | 5,782.95 | 5,632.05 | 5,668.00 | 6,825.65 | 4,437.30 |
Aug 1 2022 | NATIONALUM | 78.2 | 79.35 | 77.45 | 77.8 | 132.7 | 66.95 |
Aug 2 2022 | NATIONALUM | 78.5 | 78.5 | 76.4 | 79.1 | 132.7 | 66.95 |
Aug 3 2022 | NATIONALUM | 77.55 | 78.7 | 76.1 | 77.6 | 132.7 | 66.95 |
Aug 4 2022 | NATIONALUM | 77.8 | 79.55 | 77.1 | 77.45 | 132.7 | 66.95 |
Aug 5 2022 | NATIONALUM | 78 | 78.85 | 77.4 | 77.95 | 132.7 | 66.95 |
Aug 8 2022 | NATIONALUM | 77.5 | 79.2 | 77.45 | 77.65 | 132.7 | 66.95 |
Aug 10 2022 | NATIONALUM | 78.8 | 80.95 | 76.95 | 78.8 | 132.7 | 66.95 |
Aug 8 2022 | MOIL | 160.9 | 162.7 | 160.4 | 160.35 | 197.4 | 137.3 |
Aug 10 2022 | MOIL | 161.5 | 162.5 | 159.75 | 161.65 | 197.4 | 137.3 |
Aug 1 2022 | JSWSTEEL | 634.6 | 641 | 628.25 | 629.6 | 790 | 520.05 |
Aug 2 2022 | JSWSTEEL | 637.75 | 649.95 | 626.3 | 639.2 | 790 | 520.05 |
Aug 3 2022 | JSWSTEEL | 650 | 660.8 | 645 | 648.7 | 790 | 520.05 |
Aug 4 2022 | JSWSTEEL | 652.9 | 673.45 | 652.9 | 652.8 | 790 | 520.05 |
Aug 5 2022 | JSWSTEEL | 665.1 | 674 | 665 | 664.35 | 790 | 520.05 |
Aug 8 2022 | JSWSTEEL | 670.5 | 676 | 662.45 | 667.15 | 790 | 520.05 |
Aug 10 2022 | JSWSTEEL | 672.55 | 674.8 | 660 | 669.2 | 790 | 520.05 |
Aug 1 2022 | JSL | 119.65 | 121.95 | 117.55 | 118.85 | 224.4 | 95.05 |
Aug 2 2022 | JSL | 120.85 | 120.85 | 117.2 | 121 | 224.4 | 95.05 |
Aug 3 2022 | JSL | 118.6 | 119.5 | 113.8 | 118.85 | 224.4 | 95.05 |
Aug 4 2022 | JSL | 117.2 | 120.5 | 116.7 | 116.65 | 224.4 | 95.05 |
Aug 5 2022 | JSL | 119.05 | 119.65 | 116.1 | 118.25 | 224.4 | 95.05 |
Aug 8 2022 | JSL | 117 | 121 | 115.6 | 116.7 | 224.4 | 95.05 |
Aug 10 2022 | JSL | 120.85 | 121 | 117.2 | 120.15 | 224.4 | 95.05 |
Aug 1 2022 | JINDALSTEL | 390 | 394.8 | 386.65 | 389.05 | 577.8 | 304.2 |
Aug 2 2022 | JINDALSTEL | 389 | 389 | 374.3 | 390.9 | 577.8 | 304.2 |
Aug 3 2022 | JINDALSTEL | 385.5 | 389.5 | 372.1 | 384 | 577.8 | 304.2 |
Aug 4 2022 | JINDALSTEL | 380 | 398 | 378.7 | 377.65 | 577.8 | 304.2 |
Aug 5 2022 | JINDALSTEL | 386.4 | 395 | 385.15 | 382.8 | 577.8 | 304.2 |
Aug 8 2022 | JINDALSTEL | 393 | 398.9 | 390 | 392.8 | 577.8 | 304.2 |
Aug 10 2022 | JINDALSTEL | 393.5 | 399.85 | 388.05 | 392.15 | 577.8 | 304.2 |
Aug 1 2022 | HINDZINC | 272.25 | 273.75 | 270.35 | 269.7 | 408.6 | 242.05 |
Aug 2 2022 | HINDZINC | 270 | 272.2 | 269.15 | 272.4 | 408.6 | 242.05 |
Aug 3 2022 | HINDZINC | 271.25 | 273 | 268.1 | 271.15 | 408.6 | 242.05 |
Aug 4 2022 | HINDZINC | 271.4 | 272.65 | 266.85 | 269.4 | 408.6 | 242.05 |
Aug 5 2022 | HINDZINC | 274.95 | 276.3 | 270 | 271.15 | 408.6 | 242.05 |
Aug 8 2022 | HINDZINC | 273.6 | 274 | 270.3 | 271.9 | 408.6 | 242.05 |
Aug 10 2022 | HINDZINC | 271.9 | 275.1 | 270.5 | 271.4 | 408.6 | 242.05 |
Aug 1 2022 | HINDCOPPER | 103.55 | 105.75 | 103.2 | 103.05 | 159.4 | 81.2 |
Aug 2 2022 | HINDCOPPER | 104.5 | 105 | 102 | 104.85 | 159.4 | 81.2 |
Aug 3 2022 | HINDCOPPER | 104.35 | 105.6 | 102.3 | 104.65 | 159.4 | 81.2 |
Aug 4 2022 | HINDCOPPER | 105 | 106.05 | 102.4 | 104.6 | 159.4 | 81.2 |
Aug 5 2022 | HINDCOPPER | 104.7 | 105.7 | 103.8 | 104.15 | 159.4 | 81.2 |
Aug 8 2022 | HINDCOPPER | 104.65 | 112.6 | 103.55 | 104.15 | 159.4 | 81.2 |
Aug 10 2022 | HINDCOPPER | 112.3 | 113.4 | 111.2 | 111.05 | 159.4 | 81.2 |
Aug 1 2022 | HINDALCO | 420 | 428 | 418.85 | 415.05 | 636 | 308.95 |
Aug 2 2022 | HINDALCO | 419 | 420.5 | 407.6 | 424 | 636 | 308.95 |
Aug 3 2022 | HINDALCO | 417 | 422.5 | 409.6 | 418.4 | 636 | 308.95 |
Aug 4 2022 | HINDALCO | 427 | 433 | 418.4 | 414.25 | 636 | 308.95 |
Aug 5 2022 | HINDALCO | 422.95 | 426.5 | 409.05 | 421.7 | 636 | 308.95 |
Aug 8 2022 | HINDALCO | 414.9 | 422.55 | 414 | 410.8 | 636 | 308.95 |
Aug 10 2022 | HINDALCO | 423.05 | 444.4 | 416.6 | 421.4 | 636 | 308.95 |
Aug 1 2022 | APLAPOLLO | 970 | 1,000.00 | 970 | 955.75 | 1,114.55 | 741.43 |
Aug 2 2022 | APLAPOLLO | 982.5 | 997.55 | 967.45 | 985.7 | 1,114.55 | 741.43 |
Aug 3 2022 | APLAPOLLO | 990 | 993.4 | 966 | 991.45 | 1,114.55 | 741.43 |
Aug 4 2022 | APLAPOLLO | 986 | 1,060.00 | 980 | 979.8 | 1,114.55 | 741.43 |
Aug 5 2022 | APLAPOLLO | 1,052.80 | 1,075.00 | 1,025.90 | 1,052.80 | 1,114.55 | 741.43 |
Aug 8 2022 | APLAPOLLO | 1,029.60 | 1,060.45 | 1,005.40 | 1,029.60 | 1,114.55 | 741.43 |
Aug 10 2022 | APLAPOLLO | 1,032.60 | 1,068.75 | 1,028.90 | 1,022.55 | 1,114.55 | 741.43 |
Aug 1 2022 | ADANIENT | 2,575.85 | 2,669.40 | 2,569.20 | 2,569.20 | 2,669.40 | 1,361.55 |
Aug 2 2022 | ADANIENT | 2,660.00 | 2,697.00 | 2,640.00 | 2,660.15 | 2,697.00 | 1,361.55 |
Aug 3 2022 | ADANIENT | 2,685.00 | 2,717.00 | 2,671.20 | 2,683.65 | 2,717.00 | 1,361.55 |
Aug 4 2022 | ADANIENT | 2,725.00 | 2,743.90 | 2,684.25 | 2,711.40 | 2,743.90 | 1,361.55 |
Aug 5 2022 | ADANIENT | 2,760.00 | 2,767.65 | 2,685.00 | 2,723.60 | 2,767.65 | 1,361.55 |
Aug 8 2022 | ADANIENT | 2,700.00 | 2,807.65 | 2,695.65 | 2,698.40 | 2,807.65 | 1,361.55 |
Aug 10 2022 | ADANIENT | 2,801.75 | 2,834.90 | 2,781.55 | 2,791.90 | 2,834.90 | 1,361.55 |