Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MADHAV, Madhav Marbles and Granites Limited, INE925C01016, Listing: 20-Dec-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 68.49 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 18-Dec-2024 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 10; VWAP21: Low52 Price: 37.62 Barrier: 45.15; Drift%: -1.8
Basic Industry: Granites & Marbles Total Equity: 8,947,000 Low52 Date: 17-Mar-2025 SHP: 44.19 / 0.0 / 0.0 / 55.82
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 62.03 / 37.62 Month: 47.85 / 43.87 Week: 48.49 / 42.0 Day: 45.55 / 44.2 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 45.30 45.55 44.20 44.35 44.48 -2.66 39.68 28,536 14.46 26,361 20.58 0.12 53
2 26-Aug 47.20 47.20 45.46 45.56 45.75 -3.45 40.76 3,381 1.71 2,894 2.26 0.01 6
3 25-Aug 45.30 47.50 45.30 47.19 46.42 3.71 42.22 18,425 9.33 12,192 9.52 0.06 24
4 22-Aug 46.32 47.25 45.30 45.50 46.00 -1.77 40.71 6,671 3.38 4,360 3.40 0.00 9
5 21-Aug 44.85 48.60 44.85 46.32 46.77 1.20 41.44 99,875 50.60 26,069 20.35 0.12 52
6 20-Aug 44.71 46.84 43.98 45.77 45.52 1.71 40.95 76,099 38.55 35,287 27.55 0.16 71
7 19-Aug 45.01 45.79 43.25 45.00 44.63 1.86 40.00 12,848 6.51 6,715 5.24 0.03 13
8 18-Aug 44.50 46.00 43.35 44.18 44.38 -0.29 39.53 32,156 16.29 13,086 10.22 0.06 26
9 14-Aug 42.05 48.49 42.05 44.31 45.92 3.55 39.64 456,553 231.28 69,727 54.43 0.32 140
10 13-Aug 44.49 44.49 42.06 42.79 43.44 0.19 38.28 2,016 1.02 1,280 1.00 0.01 3
11 12-Aug 43.62 44.18 42.30 42.71 43.03 -2.82 38.21 8,099 4.10 4,752 3.71 0.02 10
12 11-Aug 43.50 44.00 42.00 43.95 43.76 3.34 39.32 5,605 2.84 4,632 3.62 0.02 9
13 08-Aug 43.39 43.99 41.50 42.53 42.82 -0.95 38.05 1,973 1.00 1,346 1.05 0.01 3
14 07-Aug 42.47 43.60 42.46 42.94 43.24 -0.37 38.42 5,280 2.67 3,394 2.65 0.01 7
15 06-Aug 43.78 44.20 43.02 43.10 43.46 -0.09 38.56 2,398 1.21 1,579 1.23 0.01 3
16 05-Aug 43.14 43.79 42.87 43.14 43.41 -0.09 38.60 6,937 3.51 3,791 2.96 0.02 8
17 04-Aug 44.56 45.15 43.15 43.18 43.47 -2.40 38.63 10,368 5.25 6,576 5.13 0.03 13
18 01-Aug 45.87 45.87 44.15 44.24 44.84 -1.73 39.58 6,782 3.44 4,740 3.70 0.02 9
19 31-Jul 45.44 47.03 44.41 45.02 45.72 -2.30 40.28 15,982 8.10 4,307 3.36 0.02 9
20 30-Jul 45.18 47.85 45.18 46.08 46.59 2.01 41.23 15,926 8.07 10,403 8.12 0.05 21
21 29-Jul 44.54 45.86 43.87 45.17 44.76 1.03 40.41 10,951 5.55 6,947 5.42 0.03 14
22 28-Jul 47.80 47.80 44.66 44.71 45.61 -1.61 40.00 7,785 3.94 5,174 4.04 0.02 10
23 25-Jul 44.84 45.95 44.30 45.44 45.06 2.67 40.66 2,674 1.35 2,018 1.58 0.01 4
24 24-Jul 45.73 45.78 44.15 44.26 44.55 -2.32 39.60 6,674 3.38 3,976 3.10 0.02 8
25 23-Jul 46.20 46.81 44.60 45.31 45.51 -1.93 40.54 8,760 4.44 5,820 4.54 0.03 12
26 22-Jul 44.21 46.89 44.21 46.20 46.18 3.43 41.34 13,582 6.88 6,768 5.28 0.03 13
27 21-Jul 45.23 45.23 44.30 44.67 44.93 -0.18 39.97 2,796 1.42 2,015 1.57 0.01 4
28 18-Jul 44.83 45.31 44.00 44.75 44.60 0.67 40.04 4,648 2.35 3,316 2.59 0.01 7
29 17-Jul 45.45 45.65 44.05 44.45 44.56 -0.51 39.77 9,700 4.91 6,092 4.76 0.03 12
30 16-Jul 46.06 46.10 44.03 44.68 44.75 -0.95 39.98 11,682 5.92 6,364 4.97 0.03 13
31 15-Jul 45.54 46.49 45.03 45.11 45.42 -0.94 40.36 7,609 3.85 6,054 4.73 0.03 12
32 14-Jul 45.75 46.50 44.63 45.54 45.70 -0.02 40.74 8,065 4.09 3,862 3.01 0.02 8
33 11-Jul 47.40 47.40 45.00 45.55 45.80 -2.34 40.75 5,655 2.86 2,714 2.12 0.01 5
34 10-Jul 46.70 47.00 45.06 46.64 46.18 1.90 41.73 38,854 19.68 10,448 8.16 0.05 21
35 09-Jul 45.85 46.56 45.50 45.77 46.18 -0.20 40.95 5,602 2.84 4,302 3.36 0.02 9
36 08-Jul 47.44 47.44 45.63 45.86 45.98 -0.17 41.03 2,569 1.30 1,597 1.25 0.01 3
37 07-Jul 46.67 46.84 45.39 45.94 46.27 -0.13 41.10 6,322 3.20 3,260 2.54 0.02 6
38 04-Jul 46.70 46.80 45.72 46.00 46.09 -1.41 41.00 5,269 2.67 2,440 1.90 0.01 5
39 03-Jul 46.91 47.15 45.96 46.66 46.42 1.15 41.75 11,724 5.94 6,985 5.45 0.03 14
40 02-Jul 46.50 47.40 45.90 46.13 46.33 -1.33 41.27 18,909 9.58 8,353 6.52 0.04 17
41 01-Jul 47.23 47.76 46.42 46.75 46.98 -1.02 41.83 10,372 5.25 7,003 5.47 0.03 14
42 30-Jun 47.32 48.66 46.82 47.23 47.42 -0.67 42.26 20,256 10.26 11,739 9.16 0.06 23
43 27-Jun 47.40 48.39 47.21 47.55 47.75 0.23 42.54 22,968 11.64 14,557 11.36 0.07 29
44 26-Jun 48.73 50.70 47.10 47.44 48.76 -3.60 42.44 153,919 77.97 28,396 22.17 0.14 57
45 25-Jun 47.80 49.98 47.66 49.21 49.01 3.38 44.03 104,065 52.72 28,531 22.27 0.14 57
46 24-Jun 47.94 48.79 47.31 47.60 47.88 0.25 42.59 14,893 7.54 8,344 6.51 0.04 17
47 23-Jun 49.23 49.23 47.00 47.48 47.87 -2.53 42.48 9,209 4.67 3,658 2.86 0.02 7
48 20-Jun 48.11 48.94 46.80 48.71 48.04 1.90 43.58 18,898 9.57 14,087 11.00 0.07 28
49 19-Jun 46.70 49.00 46.70 47.80 48.17 2.77 42.77 49,382 25.02 24,169 18.87 0.12 48
50 18-Jun 46.94 48.39 45.85 46.51 46.81 -1.79 41.61 13,960 7.07 8,686 6.78 0.04 17
51 17-Jun 48.46 48.96 46.60 47.36 47.83 -1.68 42.37 12,757 6.46 5,103 3.98 0.02 10
52 16-Jun 45.85 49.80 45.60 48.17 47.40 4.54 43.10 11,700 5.93 8,068 6.30 0.04 16
53 13-Jun 47.35 48.07 45.22 46.08 46.64 -4.04 41.23 19,640 9.95 12,756 9.96 0.06 25
54 12-Jun 48.31 49.78 47.20 48.02 48.05 -2.73 42.96 31,251 15.83 16,453 12.84 0.08 33
55 11-Jun 49.25 50.50 48.25 49.37 49.39 1.44 44.17 27,560 13.96 9,801 7.65 0.05 20
56 10-Jun 51.55 51.57 48.31 48.67 50.20 -4.21 43.55 145,460 73.69 40,873 31.91 0.21 81
57 09-Jun 49.00 53.88 49.00 50.81 52.34 1.99 45.46 435,055 220.39 59,915 46.77 0.31 119
58 06-Jun 50.00 52.39 49.10 49.82 51.08 0.73 44.57 151,616 76.81 37,634 29.38 0.19 75
59 05-Jun 49.00 51.50 47.50 49.46 49.50 1.62 44.25 388,858 196.99 67,858 52.97 0.34 135
60 04-Jun 46.99 50.40 44.01 48.67 48.61 6.10 43.55 233,108 118.09 47,346 36.96 0.23 94
61 03-Jun 46.71 46.71 44.53 45.87 46.02 1.59 41.04 8,853 4.48 6,131 4.79 0.03 12
62 02-Jun 47.01 47.01 45.00 45.15 45.22 -3.96 40.40 13,700 6.94 11,080 8.65 0.05 22
63 30-May 46.29 47.97 45.24 47.01 46.65 -0.28 42.06 8,569 4.34 4,690 3.66 0.02 9
64 29-May 49.00 49.00 45.67 47.14 47.43 -1.07 42.18 8,813 4.46 5,508 4.30 0.03 11
65 28-May 47.50 49.39 46.95 47.65 47.90 1.77 42.63 20,169 10.22 9,600 7.49 0.05 19
66 27-May 44.20 49.30 43.40 46.82 47.53 4.81 41.89 107,492 54.45 46,412 36.23 0.22 92
67 26-May 44.66 44.95 43.60 44.67 44.34 2.29 39.97 3,441 1.74 2,437 1.90 0.01 5

Similar Stocks: AROGRANITE    GSLSU    MADHAV    ORIENTALTL    POKARNA    ESPRIT   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com