Stockint.com

Loading a wholistic market research tool


Stock History for: MADHUSUDAN, Madhusudan Masala Limited, INE0P6701019, Listing: 26-Sep-2023

Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 215.0 Mkt_Cap Category: SME
Sector: Fast Moving Consumer Goods Lot Size: 1,000 High52 Date: Bumper: -; Drift%: -
Industry: Food Products Face Value: 10; VWAP21: Low52 Price: 96.0 Barrier: 149.55; Drift%: -1.77
Basic Industry: Other Food Products Total Equity: 14,470,000 Low52 Date: SHP: 68.09 / 0.04 / 4.89 / 26.99
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 226.0 / 130.0 Month: 190.0 / 150.5 Week: 154.0 / 148.6 Day: 147.0 / 145.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 145.00 147.00 145.00 146.95 146.66 -0.10 212.64 7,000 6.99 6,000 5.99 0.09 15
2 10-Jul 147.00 147.10 144.95 147.10 145.75 -0.03 212.85 15,000 14.99 14,000 13.99 0.20 36
3 09-Jul 147.00 151.00 147.00 147.15 148.74 -2.49 212.93 8,000 7.99 7,000 6.99 0.10 18
4 08-Jul 149.85 150.90 147.10 150.90 148.65 2.58 218.35 6,000 5.99 6,000 5.99 0.09 15
5 07-Jul 147.10 147.10 147.10 147.10 147.10 -1.01 212.85 2,000 2.00 2,000 2.00 0.03 5
6 04-Jul 149.40 149.40 148.60 148.60 148.73 -0.54 215.02 6,000 5.99 6,000 5.99 0.09 15
7 03-Jul 149.45 149.85 149.40 149.40 149.57 0.23 216.18 3,000 3.00 2,000 2.00 0.03 5
8 02-Jul 149.15 151.00 149.00 149.05 149.23 -0.07 215.68 10,000 9.99 9,000 8.99 0.13 23
9 01-Jul 149.55 149.55 149.00 149.15 149.23 -1.23 215.82 4,000 4.00 3,000 3.00 0.04 8
10 30-Jun 150.00 154.00 148.60 151.00 150.37 1.34 218.00 11,000 10.99 11,000 10.99 0.17 28
11 27-Jun 148.50 149.00 148.50 149.00 148.75 0.34 215.00 4,000 4.00 2,000 2.00 0.03 5
12 26-Jun 149.00 149.05 148.50 148.50 148.96 0.24 214.88 13,000 12.99 11,000 10.99 0.16 28
13 25-Jun 149.15 149.15 148.10 148.15 148.35 -0.27 214.37 12,000 11.99 7,000 6.99 0.10 18
14 24-Jun 153.00 154.00 148.00 148.55 149.56 -0.30 214.95 18,000 17.98 11,000 10.99 0.16 28
15 20-Jun 149.00 149.00 149.00 149.00 149.00 0.03 215.00 1,000 1.00 1,000 1.00 0.00 3
16 19-Jun 148.95 150.00 147.30 148.95 148.52 0.00 215.53 8,000 7.99 6,000 5.99 0.09 15
17 18-Jun 152.00 152.00 147.00 148.95 148.58 -0.03 215.53 9,000 8.99 6,000 5.99 0.09 15
18 17-Jun 150.00 150.00 149.00 149.00 149.50 0.51 215.00 2,000 2.00 2,000 2.00 0.03 5
19 16-Jun 149.60 149.65 148.00 148.25 149.23 -2.15 214.52 7,000 6.99 4,000 4.00 0.06 10
20 13-Jun 152.50 152.50 151.00 151.50 151.83 0.33 219.22 3,000 3.00 3,000 3.00 0.05 8
21 12-Jun 152.00 152.00 150.00 151.00 151.00 -0.10 218.00 4,000 4.00 3,000 3.00 0.00 8
22 11-Jun 154.05 154.05 150.05 151.15 152.33 -1.95 218.71 14,000 13.99 10,000 9.99 0.15 26
23 10-Jun 158.00 159.55 154.00 154.15 157.47 -2.68 223.06 23,000 22.98 17,000 16.98 0.27 44
24 09-Jun 151.00 158.50 149.50 158.40 153.23 4.90 229.20 18,000 17.98 13,000 12.99 0.20 33
25 06-Jun 151.00 151.00 150.95 151.00 150.99 1.17 218.00 4,000 4.00 4,000 4.00 0.06 10
26 05-Jun 148.60 151.25 148.55 149.25 149.24 0.84 215.96 8,000 7.99 5,000 5.00 0.07 13
27 04-Jun 146.30 148.00 146.25 148.00 147.08 -0.27 214.00 12,000 11.99 8,000 7.99 0.12 21
28 03-Jun 146.15 148.60 145.00 148.40 146.36 -0.67 214.73 19,000 18.98 13,000 12.99 0.19 33
29 02-Jun 153.60 155.50 149.35 149.40 150.70 -4.35 216.18 54,000 53.95 40,000 39.96 0.60 103
30 30-May 160.00 160.00 151.00 156.20 157.43 -2.07 226.02 23,000 22.98 18,000 17.98 0.28 46
31 29-May 158.00 159.50 155.30 159.50 158.54 2.84 230.80 17,000 16.98 16,000 15.98 0.25 41
32 28-May 153.00 156.50 150.50 155.10 152.89 1.21 224.43 27,000 26.97 18,000 17.98 0.28 46
33 27-May 162.00 162.00 152.50 153.25 154.97 -2.11 221.75 21,000 20.98 18,000 17.98 0.28 46
34 26-May 159.50 164.30 155.05 156.55 158.57 -3.51 226.53 20,000 19.98 16,000 15.98 0.25 41
35 23-May 178.05 178.10 161.00 162.25 165.55 -11.77 234.78 108,000 107.89 65,000 64.94 1.08 167
36 22-May 167.00 190.00 167.00 183.90 178.55 8.18 266.10 25,000 24.98 21,000 20.98 0.37 54
37 21-May 169.75 173.00 169.75 170.00 171.58 -0.67 245.00 12,000 11.99 11,000 10.99 0.19 28
38 20-May 172.50 172.50 171.15 171.15 171.50 -0.78 247.65 5,000 5.00 5,000 5.00 0.09 13
39 19-May 167.00 173.50 167.00 172.50 171.49 3.17 249.61 14,000 13.99 14,000 13.99 0.24 36
40 16-May 158.25 167.20 158.25 167.20 163.35 2.58 241.94 7,000 6.99 3,000 3.00 0.05 8
41 15-May 162.05 163.00 162.05 163.00 162.68 -0.61 235.00 3,000 3.00 2,000 2.00 0.03 5
42 14-May 160.00 167.50 154.55 164.00 162.27 3.76 237.00 14,000 13.99 9,000 8.99 0.15 23
43 13-May 159.55 159.55 158.05 158.05 158.80 -0.94 228.70 2,000 2.00 2,000 2.00 0.03 5
44 12-May 160.20 160.20 158.00 159.55 159.11 2.77 230.87 7,000 6.99 6,000 5.99 0.10 15
45 08-May 154.55 156.00 154.55 155.25 155.28 -0.48 224.65 2,000 2.00 2,000 2.00 0.03 5
46 07-May 156.15 156.15 154.00 156.00 155.23 -0.10 225.00 6,000 5.99 4,000 4.00 0.06 10
47 06-May 164.90 164.90 156.10 156.15 159.06 -3.91 225.95 8,000 7.99 5,000 5.00 0.08 13
48 05-May 160.00 165.00 160.00 162.50 162.50 0.18 235.14 2,000 2.00 2,000 2.00 0.03 5
49 02-May 162.05 162.50 162.05 162.20 162.20 0.12 234.70 4,000 4.00 4,000 4.00 0.06 10
50 30-Apr 160.40 162.00 160.40 162.00 161.68 -0.74 234.00 5,000 5.00 4,000 4.00 0.06 10
51 29-Apr 164.10 167.50 163.20 163.20 166.10 -0.79 236.15 18,000 17.98 15,000 14.99 0.25 39
52 28-Apr 166.00 166.00 163.05 164.50 164.71 1.98 238.03 7,000 6.99 5,000 5.00 0.08 13
53 25-Apr 167.30 167.30 160.05 161.30 162.72 -3.59 233.40 6,000 5.99 5,000 5.00 0.08 13
54 24-Apr 170.00 170.00 166.00 167.30 167.59 1.61 242.08 7,000 6.99 3,000 3.00 0.05 8
55 23-Apr 164.00 166.00 161.50 164.65 163.64 0.40 238.25 12,000 11.99 7,000 6.99 0.11 18
56 22-Apr 161.00 164.90 161.00 164.00 163.61 2.09 237.00 8,000 7.99 8,000 7.99 0.13 21
57 21-Apr 160.45 161.50 159.30 160.65 160.25 -0.12 232.46 15,000 14.99 10,000 9.99 0.16 26
58 17-Apr 157.05 161.80 156.40 160.85 159.20 -0.22 232.75 5,000 5.00 3,000 3.00 0.05 8
59 16-Apr 162.85 162.85 160.00 161.20 162.15 0.84 233.26 5,000 5.00 4,000 4.00 0.06 10
60 15-Apr 161.00 164.95 158.75 159.85 160.24 -0.68 231.30 13,000 12.99 8,000 7.99 0.13 21
61 11-Apr 156.00 160.95 156.00 160.95 158.18 6.34 232.89 6,000 5.99 5,000 5.00 0.08 13
62 09-Apr 151.50 156.90 151.35 151.35 152.81 -4.81 219.00 9,000 8.99 7,000 6.99 0.11 18
63 08-Apr 152.40 160.90 152.40 159.00 157.74 6.71 230.00 9,000 8.99 6,000 5.99 0.09 15
64 07-Apr 144.00 149.00 142.00 149.00 145.84 -2.93 215.00 7,000 6.99 6,000 5.99 0.09 15
65 04-Apr 160.00 160.00 153.50 153.50 154.65 -3.91 222.11 14,000 13.99 8,000 7.99 0.12 21
66 03-Apr 154.10 159.80 154.10 159.75 157.21 3.30 231.16 8,000 7.99 6,000 5.99 0.09 15
67 02-Apr 155.20 156.00 154.00 154.65 155.21 -2.12 223.78 7,000 6.99 5,000 5.00 0.08 13

Similar Stocks: ESSENTIA    MANORAMA    MEGASTAR    SANWARIA    BABAFP    FRESHARA    GOYALSALT    HOACFOODS    JEYYAM    MADHUSUDAN    SSFL    SHRIAHIMSA