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: 44.59 / 0.0 / 0.0 / 55.4
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 62.03 / 37.62 Month: 46.0 / 38.75 Week: 46.0 / 38.75 Day: 43.74 / 41.6 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 17-Dec 43.43 43.74 41.60 42.49 42.46 1.43 38.02 1,814 3.01 1,176 2.00 0.00 2
2 16-Dec 42.00 42.40 40.55 41.89 41.63 2.12 37.48 9,563 15.89 6,820 11.62 0.03 14
3 15-Dec 42.08 42.08 40.30 41.02 41.28 -0.56 36.70 1,514 2.51 882 1.50 0.00 2
4 12-Dec 41.00 41.30 41.00 41.25 41.18 0.81 36.91 2,808 4.66 2,127 3.62 0.01 4
5 11-Dec 40.71 41.98 40.60 40.92 41.02 0.89 36.61 3,039 5.05 2,547 4.34 0.01 5
6 10-Dec 40.71 42.01 40.51 40.56 40.81 -1.19 36.29 3,493 5.80 2,198 3.74 0.01 4
7 09-Dec 42.87 42.87 40.52 41.05 41.32 0.12 36.73 6,456 10.72 2,298 3.91 0.01 5
8 08-Dec 42.26 44.40 40.36 41.00 41.91 -1.96 36.00 158,024 262.50 58,254 99.24 0.24 118
9 05-Dec 43.26 43.27 40.50 41.82 41.91 0.31 37.42 27,388 45.50 13,168 22.43 0.06 27
10 04-Dec 43.19 43.70 41.25 41.69 42.44 -1.81 37.30 2,541 4.22 1,374 2.34 0.01 3
11 03-Dec 42.00 44.00 40.61 42.46 42.64 1.29 37.99 21,876 36.34 17,556 29.91 0.07 35
12 02-Dec 42.01 43.48 41.30 41.92 41.89 -1.53 37.51 1,172 1.95 906 1.54 0.00 2
13 01-Dec 44.12 44.12 42.52 42.57 43.01 -1.09 38.09 1,227 2.04 871 1.48 0.00 2
14 28-Nov 43.52 43.70 43.01 43.04 43.35 -1.10 38.51 3,184 5.29 1,862 3.17 0.01 4
15 27-Nov 41.55 43.90 41.55 43.52 43.04 0.62 38.94 1,524 2.53 1,261 2.15 0.01 3
16 26-Nov 42.01 43.69 41.16 43.25 42.47 1.17 38.70 10,228 16.99 6,196 10.56 0.03 13
17 25-Nov 43.89 43.89 41.56 42.75 42.76 2.03 38.25 5,199 8.64 2,925 4.98 0.01 6
18 24-Nov 39.74 46.00 38.75 41.90 42.45 2.80 37.49 10,478 17.41 5,800 9.88 0.02 12
19 21-Nov 39.36 42.00 39.36 40.76 41.15 -1.09 36.47 601 1.00 586 1.00 0.00 1
20 20-Nov 42.89 42.89 41.10 41.21 41.63 -3.04 36.87 8,921 14.82 5,252 8.95 0.02 11
21 19-Nov 41.50 42.53 41.25 42.50 42.45 0.43 38.02 2,498 4.15 1,631 2.78 0.01 3
22 18-Nov 42.84 42.90 41.22 42.32 42.37 2.30 37.86 5,792 9.62 5,158 8.79 0.02 10
23 17-Nov 40.15 41.65 40.15 41.37 41.28 3.06 37.01 9,288 15.43 5,890 10.03 0.02 12
24 14-Nov 40.00 41.46 39.50 40.14 40.34 -0.05 35.91 3,347 5.56 2,236 3.81 0.01 5
25 13-Nov 40.75 41.60 40.05 40.16 40.65 -2.05 35.93 1,241 2.06 1,210 2.06 0.00 2
26 12-Nov 42.44 42.45 40.72 41.00 41.40 -1.91 36.00 6,128 10.18 2,432 4.14 0.01 5
27 11-Nov 41.80 42.25 41.11 41.80 41.73 1.46 37.40 1,745 2.90 1,315 2.24 0.01 3
28 10-Nov 41.99 42.00 40.40 41.20 41.38 2.33 36.86 3,588 5.96 2,782 4.74 0.01 6
29 07-Nov 40.98 41.87 39.50 40.26 40.79 -1.13 36.02 6,680 11.10 3,477 5.92 0.01 7
30 06-Nov 42.96 42.96 40.01 40.72 41.01 -0.71 36.43 7,665 12.73 2,912 4.96 0.01 6
31 04-Nov 41.43 41.90 40.85 41.01 41.47 0.47 36.69 9,839 16.34 3,817 6.50 0.02 8
32 03-Nov 42.67 43.98 40.55 40.82 41.28 -4.80 36.52 38,757 64.38 24,025 40.93 0.10 48
33 31-Oct 42.51 44.72 42.51 42.88 43.04 -0.74 38.36 3,418 5.68 1,945 3.31 0.01 4
34 30-Oct 43.51 43.98 43.16 43.20 43.30 -1.80 38.65 3,224 5.36 2,714 4.62 0.01 5
35 29-Oct 44.90 44.90 43.12 43.99 43.55 0.07 39.36 4,985 8.28 4,311 7.34 0.02 9
36 28-Oct 44.25 44.25 42.86 43.96 43.65 2.88 39.33 3,835 6.37 2,855 4.86 0.01 6
37 27-Oct 44.99 44.99 42.20 42.73 43.03 -2.89 38.23 6,285 10.44 4,481 7.63 0.02 9
38 24-Oct 44.93 44.95 43.53 44.00 44.04 0.96 39.00 14,781 24.55 9,555 16.28 0.04 19
39 23-Oct 45.89 45.89 43.40 43.58 44.56 -2.92 38.99 5,414 8.99 3,840 6.54 0.02 8
40 21-Oct 44.00 45.90 43.50 44.89 44.90 0.40 40.16 1,292 2.15 919 1.57 0.00 2
41 20-Oct 43.06 45.45 43.06 44.71 44.53 2.62 40.00 7,776 12.92 6,639 11.31 0.03 13
42 17-Oct 42.57 44.84 42.57 43.57 44.12 0.09 38.98 4,581 7.61 3,741 6.37 0.02 7
43 16-Oct 44.10 44.90 42.55 43.53 44.19 0.74 38.95 12,004 19.94 7,794 13.28 0.03 16
44 15-Oct 42.51 43.99 42.10 43.21 43.26 0.47 38.66 13,858 23.02 10,838 18.46 0.05 22
45 14-Oct 42.50 43.79 42.31 43.01 43.03 0.51 38.48 16,588 27.55 10,990 18.72 0.05 22
46 13-Oct 43.53 46.79 42.21 42.79 44.57 0.59 38.28 48,775 81.02 11,561 19.70 0.05 23
47 10-Oct 42.70 43.75 41.60 42.54 42.40 -0.61 38.06 1,619 2.69 1,150 1.96 0.00 2
48 09-Oct 43.67 43.67 42.01 42.80 42.55 1.74 38.29 6,502 10.80 5,827 9.93 0.02 12
49 08-Oct 44.30 44.79 42.00 42.07 42.36 -2.16 37.64 5,150 8.55 4,392 7.48 0.02 9
50 07-Oct 43.20 44.70 42.75 43.00 43.46 -1.76 38.00 4,159 6.91 3,450 5.88 0.01 7
51 06-Oct 44.35 44.77 43.13 43.77 44.06 -1.33 39.16 3,657 6.07 2,253 3.84 0.01 5
52 03-Oct 43.97 44.90 43.10 44.36 44.03 0.89 39.69 20,093 33.38 13,537 23.06 0.06 27
53 01-Oct 44.65 44.65 43.11 43.97 43.57 2.09 39.34 2,899 4.82 2,171 3.70 0.01 4
54 30-Sep 44.00 44.69 43.01 43.07 43.22 -1.55 38.53 3,140 5.22 1,562 2.66 0.01 3
55 29-Sep 42.25 43.97 42.24 43.75 43.07 3.55 39.14 6,322 10.50 4,420 7.53 0.02 9
56 26-Sep 44.32 44.32 41.99 42.25 42.85 -5.01 37.80 12,228 20.31 6,600 11.24 0.03 13
57 25-Sep 44.27 45.61 43.99 44.48 45.00 -0.27 39.80 29,920 49.70 20,752 35.35 0.00 42
58 24-Sep 45.69 45.69 44.20 44.60 44.76 -0.20 39.90 5,654 9.39 3,410 5.81 0.02 7
59 23-Sep 44.98 45.84 44.35 44.69 45.03 -1.13 39.98 4,387 7.29 3,781 6.44 0.02 8
60 22-Sep 46.70 46.70 45.01 45.20 45.28 -2.14 40.44 5,766 9.58 3,269 5.57 0.01 7
61 19-Sep 45.84 46.54 45.20 46.19 45.95 1.67 41.33 16,401 27.24 9,816 16.72 0.05 20
62 18-Sep 46.01 47.50 45.10 45.43 46.10 -1.58 40.65 23,995 39.86 15,588 26.56 0.07 31
63 17-Sep 46.43 47.24 45.68 46.16 46.43 -0.58 41.30 18,094 30.06 12,019 20.48 0.06 24
64 16-Sep 45.43 46.49 45.21 46.43 46.17 1.00 41.54 4,550 7.56 3,527 6.01 0.02 7
65 15-Sep 46.48 46.49 45.25 45.97 45.81 0.75 41.13 6,198 10.30 3,929 6.69 0.02 8
66 12-Sep 48.00 48.00 45.20 45.63 46.50 -1.55 40.83 46,227 76.79 29,273 49.87 0.14 59
67 11-Sep 46.65 49.84 46.02 46.35 47.59 -2.52 41.47 124,761 207.24 41,401 70.53 0.20 83

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