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: 53.88 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 09-Jun-2025 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 10; VWAP21: Low52 Price: 29.0 Barrier: 33.99; Drift%: -4.52
Basic Industry: Granites & Marbles Total Equity: 8,947,000 Low52 Date: 30-Mar-2026 SHP: 45.2 / 0.0 / 0.59 / 54.22
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 62.03 / 37.62 Month: 44.45 / 40.3 Week: 40.35 / 37.0 Day: 33.59 / 31.51 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 31.51 33.59 31.51 32.52 32.41 0.99 29.10 1,404 1.91 782 1.50 0.00 2
2 06-Apr 33.40 33.40 31.60 32.20 32.28 0.16 28.81 3,902 5.32 2,069 3.96 0.01 4
3 02-Apr 32.49 32.92 31.00 32.15 31.99 -0.56 28.76 2,844 3.87 1,320 2.53 0.00 3
4 01-Apr 33.99 33.99 31.08 32.33 32.10 4.49 28.93 2,919 3.98 1,745 3.34 0.01 4
5 30-Mar 29.00 31.72 29.00 30.94 30.68 4.18 27.68 34,170 46.55 22,897 43.86 0.07 47
6 27-Mar 31.73 31.73 29.11 29.70 31.03 -6.40 26.57 85,235 116.12 81,026 155.22 0.25 167
7 25-Mar 32.25 33.98 31.25 31.73 32.26 -1.61 28.39 21,156 28.82 10,201 19.54 0.03 21
8 24-Mar 35.25 35.25 32.15 32.25 33.39 -0.22 28.85 9,105 12.40 3,962 7.59 0.01 8
9 23-Mar 35.40 35.40 31.61 32.32 33.00 -5.72 28.92 49,580 67.55 37,724 72.27 0.00 78
10 20-Mar 35.50 35.50 33.64 34.28 34.39 2.60 30.67 15,452 21.05 13,568 25.99 0.05 28
11 19-Mar 35.41 36.00 32.00 33.41 34.13 -6.73 29.89 24,844 33.85 11,043 21.16 0.04 23
12 18-Mar 35.04 36.69 35.04 35.82 36.06 0.20 32.05 2,711 3.69 1,995 3.82 0.01 4
13 17-Mar 34.14 36.60 34.14 35.75 36.06 3.38 31.99 6,950 9.47 6,242 11.96 0.02 13
14 16-Mar 35.50 35.80 34.27 34.58 35.02 -3.76 30.94 4,498 6.13 2,421 4.64 0.01 5
15 13-Mar 36.26 36.26 34.60 35.93 35.83 1.47 32.15 3,509 4.78 2,552 4.89 0.01 5
16 12-Mar 36.48 36.87 35.10 35.41 36.15 -1.50 31.68 6,155 8.39 4,569 8.75 0.02 9
17 11-Mar 37.85 37.85 35.50 35.95 36.06 -2.20 32.16 10,466 14.26 7,270 13.93 0.03 15
18 10-Mar 35.16 37.44 35.16 36.76 36.79 2.94 32.89 6,273 8.55 4,921 9.43 0.02 10
19 09-Mar 36.38 36.51 34.62 35.71 35.71 -1.84 31.95 4,121 5.61 2,523 4.83 0.01 5
20 06-Mar 35.97 36.70 35.00 36.38 36.29 3.15 32.55 5,081 6.92 2,979 5.71 0.01 6
21 05-Mar 33.27 37.24 33.17 35.27 35.16 6.01 31.56 12,500 17.03 6,075 11.64 0.02 13
22 04-Mar 34.06 34.50 32.60 33.27 33.42 -2.29 29.77 16,504 22.49 11,495 22.02 0.04 24
23 02-Mar 36.70 40.00 33.50 34.05 34.89 -11.90 30.46 38,266 52.13 22,868 43.81 0.08 47
24 27-Feb 40.35 40.35 38.01 38.65 38.51 2.14 34.58 762 1.04 714 1.37 0.00 1
25 26-Feb 38.78 38.78 37.12 37.84 37.78 2.05 33.86 6,622 9.02 5,281 10.12 0.02 11
26 25-Feb 37.41 37.98 37.00 37.08 37.22 -0.59 33.18 1,791 2.44 1,057 2.02 0.00 2
27 24-Feb 38.59 38.59 37.03 37.30 37.30 -1.40 33.37 1,660 2.26 1,581 3.03 0.01 3
28 23-Feb 37.72 39.32 37.70 37.83 37.86 0.29 33.85 4,152 5.66 4,098 7.85 0.02 8
29 20-Feb 37.04 41.25 37.00 37.72 38.77 -0.87 33.75 15,392 20.97 11,526 22.08 0.04 24
30 19-Feb 37.81 38.69 37.03 38.05 37.77 0.58 34.04 8,271 11.27 5,482 10.50 0.02 11
31 18-Feb 38.00 38.30 37.11 37.83 37.72 -1.25 33.85 3,309 4.51 1,829 3.50 0.01 4
32 17-Feb 36.16 38.86 36.16 38.31 37.89 3.29 34.28 10,702 14.58 6,586 12.62 0.02 14
33 16-Feb 37.00 38.47 36.11 37.09 37.29 -1.75 33.18 2,814 3.83 1,571 3.01 0.01 3
34 13-Feb 40.92 40.92 37.26 37.75 38.49 -5.93 33.77 14,146 19.27 10,624 20.35 0.04 22
35 12-Feb 43.18 43.18 40.01 40.13 41.02 -6.78 35.90 33,258 45.31 16,824 32.23 0.07 35
36 11-Feb 37.63 44.00 36.45 43.05 41.90 15.23 38.52 143,169 195.05 68,938 132.07 0.29 142
37 10-Feb 36.91 37.88 36.91 37.36 37.45 1.22 33.43 4,022 5.48 2,064 3.95 0.01 4
38 09-Feb 37.90 37.90 36.51 36.91 37.09 -0.05 33.02 3,250 4.43 2,195 4.20 0.01 5
39 06-Feb 37.84 37.84 35.50 36.93 37.27 1.43 33.04 2,194 2.99 1,603 3.07 0.01 3
40 05-Feb 37.94 37.94 36.20 36.41 36.44 -2.12 32.58 733 1.00 521 1.00 0.00 1
41 04-Feb 35.51 37.57 35.51 37.20 36.65 0.38 33.28 7,494 10.21 4,380 8.39 0.02 9
42 03-Feb 38.00 38.00 36.01 37.06 36.82 3.23 33.16 5,672 7.73 4,390 8.41 0.02 9
43 02-Feb 37.75 37.75 35.41 35.90 35.99 -2.45 32.12 4,559 6.21 3,983 7.63 0.01 8
44 01-Feb 36.80 37.66 35.81 36.80 36.94 0.49 32.92 1,061 1.45 1,029 1.97 0.00 2
45 30-Jan 36.61 37.35 35.99 36.62 36.35 1.69 32.76 5,007 6.82 3,200 6.13 0.01 6
46 29-Jan 35.49 36.20 34.51 36.01 35.65 3.21 32.22 10,197 13.89 6,959 13.33 0.02 14
47 28-Jan 35.29 35.36 34.06 34.89 34.69 -1.13 31.22 9,184 12.51 6,040 11.57 0.02 12
48 27-Jan 37.80 37.80 35.25 35.29 35.80 -3.84 31.57 4,337 5.91 3,247 6.22 0.01 7
49 23-Jan 35.65 36.90 35.31 36.70 36.42 3.06 32.84 2,320 3.16 1,584 3.03 0.01 3
50 22-Jan 35.52 37.39 35.20 35.61 35.88 0.39 31.86 4,829 6.58 1,730 3.31 0.01 3
51 21-Jan 37.40 39.50 35.15 35.47 36.68 -6.16 31.74 77,503 105.59 14,849 28.45 0.05 30
52 20-Jan 39.93 39.93 37.15 37.80 37.90 -5.81 33.82 14,513 19.77 10,688 20.48 0.04 22
53 19-Jan 40.78 40.78 39.11 40.13 39.96 0.35 35.90 3,320 4.52 1,572 3.01 0.01 3
54 16-Jan 39.71 40.75 39.15 39.99 40.54 0.71 35.78 8,020 10.93 6,861 13.14 0.03 14
55 14-Jan 40.76 41.01 39.62 39.71 40.48 -1.68 35.53 5,004 6.82 3,199 6.13 0.01 6
56 13-Jan 40.14 40.79 39.00 40.39 39.94 0.72 36.14 5,151 7.02 3,448 6.61 0.01 7
57 12-Jan 39.06 40.56 39.06 40.10 39.92 1.39 35.88 2,307 3.14 1,235 2.37 0.00 2
58 09-Jan 41.41 41.41 39.51 39.55 40.16 -3.72 35.39 11,697 15.94 7,168 13.73 0.03 14
59 08-Jan 42.20 42.98 41.00 41.08 41.55 -4.60 36.75 4,316 5.88 3,637 6.97 0.02 7
60 07-Jan 43.42 43.42 42.31 43.06 43.03 1.32 38.53 3,790 5.16 2,165 4.15 0.01 4
61 06-Jan 42.70 42.70 42.00 42.50 42.62 0.00 38.02 935 1.27 907 1.74 0.00 2
62 05-Jan 43.39 43.39 41.67 42.50 42.23 -1.02 38.02 4,624 6.30 2,608 5.00 0.01 5
63 02-Jan 42.90 43.40 42.15 42.94 42.63 -0.02 38.42 6,207 8.46 3,402 6.52 0.01 7
64 01-Jan 42.06 43.40 42.06 42.95 42.91 1.61 38.43 2,306 3.14 1,654 3.17 0.01 3
65 31-Dec 42.40 43.45 41.50 42.27 42.48 -0.61 37.82 8,042 10.96 4,953 9.49 0.02 10
66 30-Dec 41.08 42.70 40.78 42.53 42.40 3.53 38.05 6,121 8.34 4,809 9.21 0.02 10
67 29-Dec 41.70 43.10 40.63 41.08 41.86 -0.99 36.75 10,608 14.45 3,807 7.29 0.02 8

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