Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MADRASFERT, Madras Fertilizers Limited, INE414A01015, Listing: 25-Jul-1997

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 115.37 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 27-Aug-2024 Bumper: -; Drift%: -
Industry: Fertilizers & Agrochemicals Face Value: 10; VWAP21: Low52 Price: 66.5 Barrier: -; Drift%: -
Basic Industry: Fertilizers Total Equity: 161,101,300 Low52 Date: 03-Mar-2025 SHP: 85.27 / 0.05 / 0.05 / 14.63
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 103.4 / 66.5 Month: 97.4 / 87.02 Week: 90.99 / 86.35 Day: 89.32 / 87.5 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 89.16 89.32 87.50 88.04 88.42 -1.26 1,418.34 137,955 2.44 51,976 3.11 0.46 22
2 26-Aug 91.00 91.56 88.25 89.16 89.91 -2.60 1,436.38 151,696 2.69 56,067 3.36 0.50 24
3 25-Aug 94.47 94.77 91.19 91.54 93.03 -2.46 1,474.72 206,642 3.66 110,867 6.64 1.03 47
4 22-Aug 93.40 95.80 92.75 93.85 94.35 0.03 1,511.94 593,619 10.52 142,768 8.55 1.35 61
5 21-Aug 94.05 95.16 93.30 93.82 94.15 -0.15 1,511.45 315,354 5.59 126,269 7.57 1.19 54
6 20-Aug 90.14 95.80 89.71 93.96 93.63 4.42 1,513.71 736,255 13.04 192,773 11.55 1.80 82
7 19-Aug 88.78 91.35 88.77 89.98 90.21 1.50 1,449.59 261,130 4.63 73,518 4.40 0.66 31
8 18-Aug 89.80 90.49 88.26 88.65 89.13 1.36 1,428.16 186,595 3.31 58,956 3.53 0.53 25
9 14-Aug 90.50 90.60 86.35 87.46 88.27 -2.72 1,408.99 120,667 2.14 62,862 3.77 0.55 27
10 13-Aug 90.00 90.99 88.60 89.91 89.69 0.35 1,448.46 179,228 3.17 53,738 3.22 0.48 23
11 12-Aug 89.51 90.93 89.05 89.60 89.95 -0.26 1,443.47 126,616 2.24 26,186 1.57 0.24 11
12 11-Aug 89.29 90.50 88.21 89.83 89.26 0.73 1,447.17 165,412 2.93 53,893 3.23 0.48 23
13 08-Aug 90.75 92.90 88.20 89.18 90.60 -0.76 1,436.70 178,976 3.17 43,087 2.58 0.39 18
14 07-Aug 91.45 91.95 88.52 89.86 89.56 -2.22 1,447.66 201,164 3.56 85,993 5.15 0.77 36
15 06-Aug 93.55 94.54 91.15 91.90 92.96 -2.07 1,480.52 117,422 2.08 51,919 3.11 0.48 22
16 05-Aug 92.85 95.85 92.75 93.84 94.43 0.35 1,511.77 618,866 10.96 134,666 8.07 1.27 57
17 04-Aug 94.00 94.65 92.25 93.51 93.92 0.54 1,506.46 251,372 4.45 107,122 6.42 1.01 45
18 01-Aug 92.50 94.89 91.11 93.01 92.79 0.08 1,498.40 364,339 6.45 140,117 8.39 1.30 59
19 31-Jul 92.50 96.32 92.50 92.94 94.36 -1.61 1,497.28 552,231 9.78 154,803 9.27 1.46 66
20 30-Jul 90.00 97.40 89.88 94.46 94.77 5.65 1,521.76 2,591,331 45.90 636,741 38.15 6.03 270
21 29-Jul 87.02 91.20 87.02 89.41 89.48 1.97 1,440.41 248,402 4.40 51,147 3.06 0.46 22
22 28-Jul 89.11 89.50 87.55 87.68 88.37 -1.60 1,412.54 124,781 2.21 42,190 2.53 0.37 18
23 25-Jul 90.00 91.56 88.65 89.11 90.18 -1.43 1,435.57 155,857 2.76 36,549 2.19 0.33 15
24 24-Jul 89.65 92.75 89.57 90.40 91.55 0.79 1,456.36 526,709 9.33 123,881 7.42 1.13 52
25 23-Jul 89.95 90.57 89.32 89.69 89.87 0.58 1,444.92 111,800 1.98 47,100 2.82 0.42 20
26 22-Jul 89.60 91.55 88.63 89.17 90.20 -0.70 1,436.54 219,940 3.90 81,544 4.89 0.74 35
27 21-Jul 89.96 91.00 89.10 89.80 90.11 -0.18 1,446.69 157,847 2.80 46,496 2.79 0.42 20
28 18-Jul 90.78 91.38 89.46 89.96 90.37 -1.23 1,449.27 97,940 1.73 44,505 2.67 0.40 19
29 17-Jul 91.50 91.70 90.75 91.08 91.15 -0.19 1,467.31 71,769 1.27 27,771 1.66 0.25 12
30 16-Jul 90.98 91.79 90.11 91.25 90.88 0.47 1,470.05 169,011 2.99 60,796 3.64 0.55 26
31 15-Jul 89.24 94.40 89.24 90.82 92.33 1.77 1,463.12 787,325 13.95 175,416 10.51 1.62 74
32 14-Jul 89.34 89.88 88.41 89.24 89.09 -0.22 1,437.67 56,451 1.00 16,690 1.00 0.15 7
33 11-Jul 90.01 90.34 88.81 89.44 89.50 -0.97 1,440.89 91,308 1.62 33,374 2.00 0.30 14
34 10-Jul 90.67 91.15 90.05 90.32 90.48 -0.28 1,455.07 77,749 1.38 30,476 1.83 0.28 13
35 09-Jul 90.97 91.80 90.00 90.57 91.07 -0.44 1,459.09 112,313 1.99 31,573 1.89 0.29 13
36 08-Jul 91.06 91.80 89.90 90.97 90.83 -0.10 1,465.54 154,807 2.74 51,685 3.10 0.47 22
37 07-Jul 91.85 92.44 90.47 91.06 91.28 -0.21 1,466.99 107,542 1.91 35,851 2.15 0.33 15
38 04-Jul 92.99 93.02 90.25 91.25 91.77 -0.94 1,470.05 172,492 3.06 68,272 4.09 0.63 29
39 03-Jul 92.00 94.00 91.84 92.12 92.66 -0.71 1,484.07 169,541 3.00 52,340 3.14 0.48 22
40 02-Jul 93.85 94.00 92.07 92.78 92.74 -0.79 1,494.70 91,847 1.63 37,175 2.23 0.34 16
41 01-Jul 95.15 95.70 93.10 93.52 94.02 -0.71 1,506.62 149,399 2.65 61,742 3.70 0.58 26
42 30-Jun 93.25 94.58 93.25 94.19 93.97 0.81 1,517.41 150,051 2.66 59,044 3.54 0.55 25
43 27-Jun 93.50 95.60 92.25 93.43 93.83 1.03 1,505.17 405,106 7.18 78,680 4.71 0.74 33
44 26-Jun 93.60 93.90 91.80 92.48 92.50 -0.59 1,489.86 144,900 2.57 48,045 2.88 0.44 20
45 25-Jun 92.50 94.50 92.05 93.03 93.35 1.95 1,498.73 245,466 4.35 76,243 4.57 0.71 32
46 24-Jun 90.70 93.79 90.12 91.25 91.83 1.09 1,470.05 366,959 6.50 84,222 5.05 0.77 36
47 23-Jun 89.00 90.82 88.26 90.27 89.94 0.71 1,454.26 194,931 3.45 42,618 2.55 0.38 18
48 20-Jun 87.50 90.89 87.36 89.63 88.92 2.08 1,443.95 219,207 3.88 62,056 3.72 0.55 26
49 19-Jun 90.44 91.41 87.10 87.80 89.44 -3.03 1,414.47 269,158 4.77 69,706 4.18 0.62 30
50 18-Jun 91.40 92.14 89.59 90.54 90.90 -1.03 1,458.61 180,881 3.20 53,174 3.19 0.48 23
51 17-Jun 93.90 94.99 91.00 91.48 93.23 -1.74 1,473.75 274,830 4.87 73,290 4.39 0.68 31
52 16-Jun 92.60 93.87 90.51 93.10 92.45 0.18 1,499.85 282,295 5.00 48,737 2.92 0.45 21
53 13-Jun 93.50 94.80 91.15 92.93 92.38 -2.04 1,497.11 389,135 6.89 73,051 4.38 0.67 31
54 12-Jun 96.87 97.78 94.30 94.87 95.90 -1.54 1,528.37 395,242 7.00 91,919 5.51 0.88 39
55 11-Jun 95.90 98.45 95.50 96.35 97.03 0.55 1,552.21 652,730 11.56 200,249 12.00 1.94 85
56 10-Jun 96.00 97.08 95.62 95.82 96.09 0.04 1,543.67 298,978 5.30 91,208 5.46 0.88 39
57 09-Jun 95.70 97.12 95.04 95.78 96.00 0.15 1,543.03 448,040 7.94 105,833 6.34 1.00 45
58 06-Jun 96.18 98.30 95.16 95.64 96.51 -0.54 1,540.77 691,627 12.25 178,496 10.69 1.72 76
59 05-Jun 95.59 98.76 95.20 96.16 96.72 1.07 1,549.15 1,388,855 24.60 340,767 20.42 3.30 144
60 04-Jun 97.70 99.40 94.90 95.14 96.50 -4.02 1,532.72 1,236,583 21.91 390,168 23.38 3.77 165
61 03-Jun 89.65 107.06 89.50 99.12 96.79 11.08 1,596.84 5,015,404 88.84 816,152 48.90 7.90 346
62 02-Jun 90.09 91.00 88.66 89.23 89.58 -1.16 1,437.51 274,128 4.86 115,332 6.91 1.03 49
63 30-May 90.96 91.28 89.00 90.28 90.06 -0.64 1,454.42 253,874 4.50 96,086 5.76 0.87 41
64 29-May 92.80 92.80 90.51 90.86 91.70 -5.15 1,463.77 600,870 10.64 284,829 17.06 2.61 121
65 28-May 98.50 98.50 95.14 95.79 96.33 -2.75 1,543.19 492,960 8.73 215,020 12.88 2.07 91
66 27-May 98.54 100.40 97.10 98.50 98.74 -0.04 1,586.85 724,640 12.84 235,011 14.08 2.32 100
67 26-May 98.60 99.90 97.85 98.54 98.72 0.51 1,587.49 253,020 4.48 83,343 4.99 0.82 35

Similar Stocks: NFL    PARADEEP    COROMANDEL    FACT    AGROPHOS    ARIES    KHAICHEM    KRISHANA    MADRASFERT    MANGCHEFER    MBAPL    NAGAFERT    NOVAAGRI    RAMAPHO    SPIC    ZUARI    CHAMBLFERT    EIDPARRY    GSFC    RCF    ANYA    BALAJIPHOS   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com