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: 134.0 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 12-Jul-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 / 0.03 / 0.05 / 14.66
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 103.4 / 66.5 Month: 102.7 / 79.61 Week: 95.7 / 90.25 Day: 90.34 / 88.81 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 90.01 90.34 88.81 89.44 89.50 -0.97 1,440.89 91,308 1.17 33,374 1.38 0.30 14
2 10-Jul 90.67 91.15 90.05 90.32 90.48 -0.28 1,455.07 77,749 1.00 30,476 1.26 0.28 13
3 09-Jul 90.97 91.80 90.00 90.57 91.07 -0.44 1,459.09 112,313 1.44 31,573 1.31 0.29 13
4 08-Jul 91.06 91.80 89.90 90.97 90.83 -0.10 1,465.54 154,807 1.99 51,685 2.14 0.47 22
5 07-Jul 91.85 92.44 90.47 91.06 91.28 -0.21 1,466.99 107,542 1.38 35,851 1.48 0.33 15
6 04-Jul 92.99 93.02 90.25 91.25 91.77 -0.94 1,470.05 172,492 2.22 68,272 2.83 0.63 29
7 03-Jul 92.00 94.00 91.84 92.12 92.66 -0.71 1,484.07 169,541 2.18 52,340 2.17 0.48 22
8 02-Jul 93.85 94.00 92.07 92.78 92.74 -0.79 1,494.70 91,847 1.18 37,175 1.54 0.34 16
9 01-Jul 95.15 95.70 93.10 93.52 94.02 -0.71 1,506.62 149,399 1.92 61,742 2.55 0.58 26
10 30-Jun 93.25 94.58 93.25 94.19 93.97 0.81 1,517.41 150,051 1.93 59,044 2.44 0.55 25
11 27-Jun 93.50 95.60 92.25 93.43 93.83 1.03 1,505.17 405,106 5.21 78,680 3.26 0.74 33
12 26-Jun 93.60 93.90 91.80 92.48 92.50 -0.59 1,489.86 144,900 1.86 48,045 1.99 0.44 20
13 25-Jun 92.50 94.50 92.05 93.03 93.35 1.95 1,498.73 245,466 3.16 76,243 3.15 0.71 32
14 24-Jun 90.70 93.79 90.12 91.25 91.83 1.09 1,470.05 366,959 4.72 84,222 3.49 0.77 36
15 23-Jun 89.00 90.82 88.26 90.27 89.94 0.71 1,454.26 194,931 2.51 42,618 1.76 0.38 18
16 20-Jun 87.50 90.89 87.36 89.63 88.92 2.08 1,443.95 219,207 2.82 62,056 2.57 0.55 26
17 19-Jun 90.44 91.41 87.10 87.80 89.44 -3.03 1,414.47 269,158 3.46 69,706 2.88 0.62 30
18 18-Jun 91.40 92.14 89.59 90.54 90.90 -1.03 1,458.61 180,881 2.33 53,174 2.20 0.48 23
19 17-Jun 93.90 94.99 91.00 91.48 93.23 -1.74 1,473.75 274,830 3.53 73,290 3.03 0.68 31
20 16-Jun 92.60 93.87 90.51 93.10 92.45 0.18 1,499.85 282,295 3.63 48,737 2.02 0.45 21
21 13-Jun 93.50 94.80 91.15 92.93 92.38 -2.04 1,497.11 389,135 5.00 73,051 3.02 0.67 31
22 12-Jun 96.87 97.78 94.30 94.87 95.90 -1.54 1,528.37 395,242 5.08 91,919 3.80 0.88 39
23 11-Jun 95.90 98.45 95.50 96.35 97.03 0.55 1,552.21 652,730 8.40 200,249 8.29 1.94 85
24 10-Jun 96.00 97.08 95.62 95.82 96.09 0.04 1,543.67 298,978 3.85 91,208 3.77 0.88 39
25 09-Jun 95.70 97.12 95.04 95.78 96.00 0.15 1,543.03 448,040 5.76 105,833 4.38 1.00 45
26 06-Jun 96.18 98.30 95.16 95.64 96.51 -0.54 1,540.77 691,627 8.90 178,496 7.39 1.72 76
27 05-Jun 95.59 98.76 95.20 96.16 96.72 1.07 1,549.15 1,388,855 17.86 340,767 14.10 3.30 144
28 04-Jun 97.70 99.40 94.90 95.14 96.50 -4.02 1,532.72 1,236,583 15.90 390,168 16.15 3.77 165
29 03-Jun 89.65 107.06 89.50 99.12 96.79 11.08 1,596.84 5,015,404 64.51 816,152 33.77 7.90 346
30 02-Jun 90.09 91.00 88.66 89.23 89.58 -1.16 1,437.51 274,128 3.53 115,332 4.77 1.03 49
31 30-May 90.96 91.28 89.00 90.28 90.06 -0.64 1,454.42 253,874 3.27 96,086 3.98 0.87 41
32 29-May 92.80 92.80 90.51 90.86 91.70 -5.15 1,463.77 600,870 7.73 284,829 11.79 2.61 121
33 28-May 98.50 98.50 95.14 95.79 96.33 -2.75 1,543.19 492,960 6.34 215,020 8.90 2.07 91
34 27-May 98.54 100.40 97.10 98.50 98.74 -0.04 1,586.85 724,640 9.32 235,011 9.72 2.32 100
35 26-May 98.60 99.90 97.85 98.54 98.72 0.51 1,587.49 253,020 3.25 83,343 3.45 0.82 35
36 23-May 98.71 99.74 97.26 98.04 98.31 -0.18 1,579.44 238,205 3.06 48,846 2.02 0.48 21
37 22-May 98.03 100.39 97.20 98.22 98.83 -0.45 1,582.34 352,568 4.53 113,660 4.70 1.12 48
38 21-May 99.28 99.84 97.58 98.66 98.62 -0.62 1,589.43 270,260 3.48 94,800 3.92 0.93 40
39 20-May 99.30 102.70 97.98 99.28 100.34 0.35 1,599.41 716,363 9.21 194,017 8.03 1.95 82
40 19-May 98.75 100.93 96.85 98.93 99.15 0.59 1,593.78 599,880 7.72 223,487 9.25 2.22 94
41 16-May 96.21 98.86 95.76 98.35 97.34 2.87 1,584.43 732,976 9.43 212,110 8.78 2.06 90
42 15-May 91.90 98.90 91.40 95.61 95.91 4.53 1,540.29 1,196,810 15.39 273,771 11.33 2.63 116
43 14-May 89.41 92.49 89.36 91.47 91.09 2.54 1,473.59 594,091 7.64 179,186 7.41 1.63 76
44 13-May 87.90 89.90 86.86 89.20 88.60 1.84 1,437.02 443,622 5.71 163,942 6.78 1.45 69
45 12-May 83.00 88.00 83.00 87.59 86.69 7.92 1,411.09 503,145 6.47 187,497 7.76 1.63 79
46 09-May 82.00 82.04 79.61 81.16 80.65 -2.85 1,307.50 204,108 2.63 63,430 2.62 0.51 27
47 08-May 83.95 85.92 82.49 83.54 84.43 0.42 1,345.84 264,249 3.40 81,408 3.37 0.69 34
48 07-May 82.50 83.84 81.20 83.19 82.69 0.14 1,340.20 241,689 3.11 67,019 2.77 0.55 28
49 06-May 86.02 87.60 82.50 83.07 85.15 -3.07 1,338.27 405,391 5.21 114,290 4.73 0.97 48
50 05-May 84.90 86.99 84.80 85.70 85.85 1.83 1,380.64 398,736 5.13 122,891 5.09 1.06 52
51 02-May 80.05 85.35 80.05 84.16 82.79 3.99 1,355.83 276,430 3.56 102,206 4.23 0.85 43
52 30-Apr 83.50 84.21 80.46 80.93 82.78 -3.18 1,303.79 222,819 2.87 49,589 2.05 0.41 21
53 29-Apr 82.70 83.99 82.69 83.59 83.46 1.20 1,346.65 166,975 2.15 57,943 2.40 0.48 24
54 28-Apr 81.99 83.86 80.59 82.60 82.35 1.24 1,330.70 173,602 2.23 55,471 2.30 0.46 23
55 25-Apr 85.95 86.40 80.51 81.59 82.61 -4.90 1,314.43 312,553 4.02 120,873 5.00 1.00 51
56 24-Apr 85.35 87.85 85.21 85.79 86.58 -0.50 1,382.09 332,907 4.28 81,112 3.36 0.70 34
57 23-Apr 87.55 88.57 84.27 86.22 86.47 -0.70 1,389.02 299,885 3.86 120,111 4.97 1.04 51
58 22-Apr 84.19 87.22 82.70 86.83 85.68 4.04 1,398.84 656,699 8.45 234,915 9.72 2.01 99
59 21-Apr 82.00 85.50 81.50 83.46 83.40 2.09 1,344.55 459,899 5.92 150,935 6.25 1.26 64
60 17-Apr 78.75 86.00 78.66 81.75 83.41 3.76 1,317.00 1,189,211 15.30 290,064 12.00 2.42 123
61 16-Apr 78.70 81.39 78.06 78.79 79.49 1.03 1,269.32 422,290 5.43 173,203 7.17 1.38 73
62 15-Apr 74.65 78.56 74.19 77.99 76.92 5.65 1,256.43 500,898 6.44 143,447 5.94 1.10 61
63 11-Apr 73.80 76.37 72.90 73.82 74.85 2.26 1,189.25 316,630 4.07 59,511 2.46 0.45 25
64 09-Apr 71.91 74.00 70.81 72.19 72.55 0.39 1,162.99 113,210 1.46 24,165 1.00 0.18 10
65 08-Apr 71.80 73.05 70.23 71.91 71.87 3.87 1,158.48 172,766 2.22 39,525 1.64 0.28 17
66 07-Apr 69.00 70.98 67.61 69.23 68.76 -5.96 1,115.30 199,002 2.56 72,056 2.98 0.50 30
67 04-Apr 75.96 75.96 70.71 73.62 73.26 -3.35 1,186.03 199,976 2.57 74,386 3.08 0.54 31

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com