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: -; Drift%: -
Basic Industry: Granites & Marbles Total Equity: 8,947,000 Low52 Date: 17-Mar-2025 SHP: 43.88 / 0.0 / 0.0 / 56.11
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 62.03 / 37.62 Month: 49.39 / 38.7 Week: 48.66 / 45.72 Day: 47.4 / 45.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 47.40 47.40 45.00 45.55 45.80 -2.34 40.75 5,655 12.37 2,714 6.65 0.01 5
2 10-Jul 46.70 47.00 45.06 46.64 46.18 1.90 41.73 38,854 85.02 10,448 25.61 0.05 21
3 09-Jul 45.85 46.56 45.50 45.77 46.18 -0.20 40.95 5,602 12.26 4,302 10.54 0.02 9
4 08-Jul 47.44 47.44 45.63 45.86 45.98 -0.17 41.03 2,569 5.62 1,597 3.91 0.01 3
5 07-Jul 46.67 46.84 45.39 45.94 46.27 -0.13 41.10 6,322 13.83 3,260 7.99 0.02 6
6 04-Jul 46.70 46.80 45.72 46.00 46.09 -1.41 41.00 5,269 11.53 2,440 5.98 0.01 5
7 03-Jul 46.91 47.15 45.96 46.66 46.42 1.15 41.75 11,724 25.65 6,985 17.12 0.03 14
8 02-Jul 46.50 47.40 45.90 46.13 46.33 -1.33 41.27 18,909 41.38 8,353 20.47 0.04 17
9 01-Jul 47.23 47.76 46.42 46.75 46.98 -1.02 41.83 10,372 22.70 7,003 17.16 0.03 14
10 30-Jun 47.32 48.66 46.82 47.23 47.42 -0.67 42.26 20,256 44.32 11,739 28.77 0.06 23
11 27-Jun 47.40 48.39 47.21 47.55 47.75 0.23 42.54 22,968 50.26 14,557 35.68 0.07 29
12 26-Jun 48.73 50.70 47.10 47.44 48.76 -3.60 42.44 153,919 336.80 28,396 69.60 0.14 57
13 25-Jun 47.80 49.98 47.66 49.21 49.01 3.38 44.03 104,065 227.71 28,531 69.93 0.14 57
14 24-Jun 47.94 48.79 47.31 47.60 47.88 0.25 42.59 14,893 32.59 8,344 20.45 0.04 17
15 23-Jun 49.23 49.23 47.00 47.48 47.87 -2.53 42.48 9,209 20.15 3,658 8.97 0.02 7
16 20-Jun 48.11 48.94 46.80 48.71 48.04 1.90 43.58 18,898 41.35 14,087 34.53 0.07 28
17 19-Jun 46.70 49.00 46.70 47.80 48.17 2.77 42.77 49,382 108.06 24,169 59.24 0.12 48
18 18-Jun 46.94 48.39 45.85 46.51 46.81 -1.79 41.61 13,960 30.55 8,686 21.29 0.04 17
19 17-Jun 48.46 48.96 46.60 47.36 47.83 -1.68 42.37 12,757 27.91 5,103 12.51 0.02 10
20 16-Jun 45.85 49.80 45.60 48.17 47.40 4.54 43.10 11,700 25.60 8,068 19.77 0.04 16
21 13-Jun 47.35 48.07 45.22 46.08 46.64 -4.04 41.23 19,640 42.98 12,756 31.26 0.06 25
22 12-Jun 48.31 49.78 47.20 48.02 48.05 -2.73 42.96 31,251 68.38 16,453 40.33 0.08 33
23 11-Jun 49.25 50.50 48.25 49.37 49.39 1.44 44.17 27,560 60.31 9,801 24.02 0.05 20
24 10-Jun 51.55 51.57 48.31 48.67 50.20 -4.21 43.55 145,460 318.29 40,873 100.18 0.21 81
25 09-Jun 49.00 53.88 49.00 50.81 52.34 1.99 45.46 435,055 951.98 59,915 146.85 0.31 119
26 06-Jun 50.00 52.39 49.10 49.82 51.08 0.73 44.57 151,616 331.76 37,634 92.24 0.19 75
27 05-Jun 49.00 51.50 47.50 49.46 49.50 1.62 44.25 388,858 850.89 67,858 166.32 0.34 135
28 04-Jun 46.99 50.40 44.01 48.67 48.61 6.10 43.55 233,108 510.08 47,346 116.04 0.23 94
29 03-Jun 46.71 46.71 44.53 45.87 46.02 1.59 41.04 8,853 19.37 6,131 15.03 0.03 12
30 02-Jun 47.01 47.01 45.00 45.15 45.22 -3.96 40.40 13,700 29.98 11,080 27.16 0.05 22
31 30-May 46.29 47.97 45.24 47.01 46.65 -0.28 42.06 8,569 18.75 4,690 11.50 0.02 9
32 29-May 49.00 49.00 45.67 47.14 47.43 -1.07 42.18 8,813 19.28 5,508 13.50 0.03 11
33 28-May 47.50 49.39 46.95 47.65 47.90 1.77 42.63 20,169 44.13 9,600 23.53 0.05 19
34 27-May 44.20 49.30 43.40 46.82 47.53 4.81 41.89 107,492 235.21 46,412 113.75 0.22 92
35 26-May 44.66 44.95 43.60 44.67 44.34 2.29 39.97 3,441 7.53 2,437 5.97 0.01 5
36 23-May 44.25 44.69 43.10 43.67 43.88 -0.95 39.07 6,294 13.77 4,724 11.58 0.02 9
37 22-May 44.47 44.84 43.28 44.09 44.10 1.31 39.45 3,756 8.22 2,223 5.45 0.01 4
38 21-May 45.38 45.38 43.16 43.52 43.72 -2.79 38.94 4,644 10.16 2,805 6.88 0.01 6
39 20-May 45.57 45.57 43.25 44.77 44.94 0.09 40.06 10,907 23.87 7,936 19.45 0.04 16
40 19-May 44.81 45.25 43.60 44.73 45.05 0.31 40.02 3,439 7.53 2,912 7.14 0.01 6
41 16-May 44.47 45.50 43.85 44.59 44.92 1.78 39.89 17,715 38.76 10,530 25.81 0.05 21
42 15-May 43.45 44.10 42.54 43.81 43.60 3.01 39.20 8,065 17.65 6,572 16.11 0.03 13
43 14-May 43.95 43.95 42.18 42.53 42.87 0.00 38.05 17,778 38.90 8,408 20.61 0.04 17
44 13-May 44.00 44.98 42.31 42.53 43.49 -2.63 38.05 39,570 86.59 15,235 37.34 0.07 30
45 12-May 41.50 44.99 41.50 43.68 44.27 6.56 39.08 14,811 32.41 11,343 27.80 0.05 22
46 09-May 38.70 41.99 38.70 40.99 40.53 -0.97 36.67 3,041 6.65 1,345 3.30 0.01 3
47 08-May 41.98 43.59 41.06 41.39 41.63 -1.41 37.03 2,575 5.63 1,606 3.94 0.01 3
48 07-May 42.00 42.94 41.16 41.98 41.88 -0.26 37.56 2,423 5.30 1,566 3.84 0.01 3
49 06-May 42.70 42.70 42.01 42.09 42.31 -1.43 37.66 5,464 11.96 3,145 7.71 0.01 6
50 05-May 42.50 43.12 42.00 42.70 42.49 1.69 38.20 3,313 7.25 2,709 6.64 0.01 5
51 02-May 43.99 46.23 41.02 41.99 43.53 -4.52 37.57 20,525 44.91 12,764 31.28 0.06 25
52 30-Apr 44.78 45.40 43.80 43.98 44.44 -1.81 39.35 2,953 6.46 2,199 5.39 0.01 4
53 29-Apr 45.09 46.37 44.42 44.79 45.28 -0.49 40.07 6,567 14.37 3,420 8.38 0.02 7
54 28-Apr 43.36 45.89 43.36 45.01 45.17 1.97 40.27 5,770 12.63 3,770 9.24 0.02 7
55 25-Apr 45.22 46.54 43.00 44.14 44.50 -4.62 39.49 16,675 36.49 10,798 26.47 0.05 21
56 24-Apr 48.18 48.65 45.10 46.28 47.14 -2.03 41.41 4,168 9.12 3,244 7.95 0.02 6
57 23-Apr 47.20 47.95 46.86 47.24 47.21 -0.06 42.27 8,093 17.71 4,398 10.78 0.02 9
58 22-Apr 48.60 48.88 46.82 47.27 47.79 -0.96 42.29 33,642 73.61 20,044 49.13 0.10 40
59 21-Apr 42.30 49.20 42.00 47.73 46.75 12.65 42.70 152,657 334.04 46,082 112.95 0.22 91
60 17-Apr 41.66 42.88 41.66 42.37 42.12 2.67 37.91 6,507 14.24 5,193 12.73 0.02 10
61 16-Apr 41.32 41.99 41.00 41.27 41.48 0.00 36.92 5,156 11.28 3,943 9.66 0.02 8
62 15-Apr 41.36 42.58 40.35 41.27 41.72 1.93 36.92 9,176 20.08 4,731 11.60 0.02 9
63 11-Apr 40.90 44.89 40.00 40.49 42.47 -1.00 36.23 130,128 284.74 29,832 73.12 0.13 59
64 09-Apr 41.40 41.40 39.58 40.90 40.87 0.76 36.59 456 1.00 407 1.00 0.00 1
65 08-Apr 39.79 41.52 39.20 40.59 40.63 2.66 36.32 23,640 51.73 4,086 10.01 0.02 8
66 07-Apr 38.50 40.80 37.99 39.54 38.83 -0.70 35.38 3,096 6.77 2,479 6.08 0.01 5
67 04-Apr 39.51 41.95 39.00 39.82 39.88 -1.78 35.63 16,085 35.20 11,838 29.01 0.05 23

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