Stockint.com

Loading a wholistic market research tool


Research
Social

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 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
Float14:
High/Low Price Quarter: 62.03 / 37.62 Month: 50.9 / 37.62 Week: 45.5 / 41.5 Day: 44.84 / 43.28 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 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 0.04
2 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 0.06
3 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 0.16
4 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 0.06
5 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 0.21
6 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 0.13
7 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 0.17
8 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 0.30
9 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 0.22
10 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 0.03
11 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 0.03
12 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 0.03
13 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 0.06
14 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 0.05
15 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 0.25
16 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 0.04
17 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 0.07
18 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 0.07
19 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 0.21
20 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 0.06
21 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 0.09
22 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 0.40
23 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 0.91
24 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 0.10
25 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 0.08
26 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 0.09
27 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 0.59
28 09-Apr 41.40 41.40 39.58 40.90 40.87 0.76 36.59 456 1.00 407 1.00 0.00 0.01
29 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 0.08
30 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 0.05
31 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 0.23
32 03-Apr 41.02 42.50 39.81 40.54 40.77 -1.17 36.27 11,742 25.69 9,045 22.17 0.04 0.18
33 02-Apr 42.94 42.94 39.61 41.02 40.87 -0.34 36.70 3,815 8.35 2,419 5.93 0.01 0.05
34 01-Apr 39.68 41.75 39.20 41.16 40.57 3.76 36.83 7,233 15.83 2,642 6.48 0.01 0.05
35 28-Mar 41.32 42.95 38.05 39.67 39.54 -3.27 35.49 44,601 97.60 29,408 72.08 0.12 0.58
36 27-Mar 43.90 43.90 40.49 41.01 41.03 -1.32 36.69 13,537 29.62 10,656 26.12 0.04 0.21
37 26-Mar 42.01 44.44 41.00 41.56 42.20 -1.82 37.18 17,318 37.89 8,187 20.07 0.03 0.16
38 25-Mar 47.00 50.90 41.65 42.33 47.04 -9.65 37.87 207,860 454.84 54,507 133.60 0.26 1.08
39 24-Mar 43.99 48.39 41.86 46.85 46.63 8.98 41.92 105,827 231.57 32,321 79.22 0.15 0.64
40 21-Mar 44.24 44.24 41.60 42.99 43.01 4.24 38.46 14,824 32.44 11,890 29.14 0.05 0.24
41 20-Mar 42.22 42.52 40.96 41.24 41.52 0.05 36.90 4,660 10.20 3,884 9.52 0.02 0.08
42 19-Mar 41.17 42.98 40.35 41.22 41.05 2.61 36.88 23,842 52.17 21,748 53.30 0.09 0.43
43 18-Mar 40.99 40.99 39.50 40.17 40.18 1.85 35.94 4,678 10.24 2,902 7.11 0.01 0.06
44 17-Mar 40.46 42.19 37.62 39.44 40.22 -6.52 35.29 6,468 14.15 3,791 9.29 0.02 0.08
45 13-Mar 44.49 44.50 41.50 42.19 42.89 -0.21 37.75 2,997 6.56 2,020 4.95 0.01 0.04
46 12-Mar 43.10 43.11 41.60 42.28 42.28 -1.24 37.83 3,824 8.37 2,676 6.56 0.01 0.05
47 11-Mar 45.95 45.95 42.50 42.81 43.46 -7.72 38.30 23,273 50.93 16,934 41.50 0.07 0.34
48 10-Mar 44.00 48.00 42.70 46.39 45.91 5.67 41.51 10,948 23.96 7,181 17.60 0.03 0.14
49 07-Mar 43.40 44.00 43.02 43.90 43.62 1.60 39.28 2,797 6.12 1,762 4.32 0.01 0.03
50 06-Mar 42.53 43.85 41.81 43.21 42.63 3.62 38.66 5,042 11.03 2,104 5.16 0.01 0.04
51 05-Mar 40.53 42.49 40.53 41.70 41.76 2.84 37.31 4,945 10.82 1,428 3.50 0.01 0.03
52 04-Mar 39.93 41.10 39.81 40.55 40.56 4.13 36.28 12,669 27.72 10,722 26.28 0.04 0.21
53 03-Mar 41.50 41.50 38.50 38.94 40.07 -1.67 34.84 19,245 42.11 15,707 38.50 0.06 0.31
54 28-Feb 40.50 40.50 39.00 39.60 39.31 -3.65 35.43 15,268 33.41 10,312 25.27 0.04 0.20
55 27-Feb 43.74 43.74 41.00 41.10 41.90 -3.68 36.77 4,866 10.65 4,406 10.80 0.02 0.09
56 25-Feb 43.79 43.82 42.00 42.67 43.17 -2.07 38.18 4,014 8.78 3,737 9.16 0.02 0.07
57 24-Feb 42.01 43.99 42.01 43.57 43.01 1.66 38.98 2,055 4.50 1,638 4.01 0.01 0.03
58 21-Feb 43.20 44.99 42.65 42.86 43.49 -1.08 38.35 6,919 15.14 2,883 7.07 0.01 0.06
59 20-Feb 42.05 43.99 42.05 43.33 42.99 0.65 38.77 6,637 14.52 4,371 10.71 0.02 0.09
60 19-Feb 44.64 45.00 42.50 43.05 43.38 0.61 38.52 5,053 11.06 3,982 9.76 0.02 0.08
61 18-Feb 43.71 44.08 41.10 42.79 42.37 -0.42 38.28 9,215 20.16 5,066 12.42 0.02 0.10
62 17-Feb 44.98 44.98 41.05 42.97 42.44 0.49 38.45 9,669 21.16 4,106 10.06 0.02 0.08
63 14-Feb 43.81 44.44 41.20 42.76 42.45 -0.21 38.26 25,957 56.80 3,105 7.61 0.01 0.06
64 13-Feb 45.84 45.84 41.63 42.85 43.66 -0.83 38.34 30,525 66.79 2,261 5.54 0.01 0.04
65 12-Feb 44.40 44.86 41.00 43.21 42.37 1.46 38.66 18,479 40.44 6,616 16.22 0.03 0.13
66 11-Feb 45.51 45.51 41.61 42.59 43.12 -5.77 38.11 22,876 50.06 18,946 46.44 0.08 0.37
67 10-Feb 45.12 47.85 44.04 45.20 45.73 -2.80 40.44 10,081 22.06 2,713 6.65 0.01 0.05

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