Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MAHAPEXLTD, Maha Rashtra Apex Corporation Limited, INE843B01013, Listing: 21-Jan-1998

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 180.0 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 10-Dec-2024 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: Low52 Price: 90.0 Barrier: 97.87; Drift%: -5.65
Basic Industry: Other Financial Services Total Equity: 14,150,100 Low52 Date: 10-Nov-2025 SHP: 62.54 / 0.0 / 0.01 / 37.47
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 156.53 / 97.81 Month: 109.0 / 98.0 Week: 98.98 / 94.5 Day: 93.9 / 91.75 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 93.89 93.90 91.75 92.64 92.66 -0.27 131.09 2,288 4.01 1,870 6.38 0.02 4
2 11-Nov 92.75 93.89 92.00 92.89 92.86 0.75 131.44 2,068 3.63 1,281 4.37 0.01 2
3 10-Nov 94.00 94.00 90.00 92.20 91.88 -0.30 130.46 6,911 12.12 5,461 18.64 0.05 10
4 07-Nov 94.88 96.98 91.36 92.48 92.65 -1.82 130.86 18,115 31.78 8,494 28.99 0.08 16
5 06-Nov 97.97 97.97 93.83 94.19 95.58 -1.14 133.28 2,004 3.52 1,248 4.26 0.01 2
6 04-Nov 98.01 98.50 92.65 95.28 95.70 -1.91 134.82 5,884 10.32 4,193 14.31 0.04 8
7 03-Nov 96.97 97.87 94.90 97.14 96.58 1.32 137.45 8,238 14.45 4,819 16.45 0.05 9
8 31-Oct 98.80 98.80 94.50 95.87 96.10 -1.36 135.66 5,174 9.08 3,276 11.18 0.03 6
9 30-Oct 98.70 98.70 96.21 97.19 97.01 0.57 137.52 5,464 9.59 3,206 10.94 0.03 6
10 29-Oct 97.00 98.90 95.67 96.64 97.22 -1.74 136.75 3,833 6.72 2,975 10.15 0.03 6
11 28-Oct 98.79 98.79 96.22 98.35 98.27 0.40 139.17 1,203 2.11 775 2.65 0.01 1
12 27-Oct 98.51 98.98 95.65 97.96 97.19 -0.58 138.61 3,444 6.04 2,027 6.92 0.02 4
13 24-Oct 98.98 99.00 95.00 98.53 97.93 1.87 139.42 8,065 14.15 4,956 16.91 0.05 9
14 23-Oct 99.69 99.69 96.01 96.72 97.69 -1.18 136.86 4,875 8.55 3,050 10.41 0.03 6
15 21-Oct 95.89 99.00 95.89 97.87 97.80 3.25 138.49 2,838 4.98 1,470 5.02 0.01 3
16 20-Oct 99.05 99.98 94.00 94.79 95.27 -4.30 134.13 20,909 36.68 15,624 53.32 0.15 29
17 17-Oct 98.63 100.78 98.42 99.05 99.38 0.94 140.16 1,612 2.83 1,089 3.72 0.01 2
18 16-Oct 99.99 100.34 98.05 98.13 98.93 -0.82 138.85 569 1.00 292 1.00 0.00 1
19 15-Oct 97.86 99.99 97.01 98.94 98.52 1.10 140.00 877 1.54 427 1.46 0.00 1
20 14-Oct 102.99 102.99 97.00 97.86 98.28 -2.47 138.47 3,011 5.28 1,669 5.70 0.02 3
21 13-Oct 98.65 102.00 98.64 100.34 100.77 2.23 141.98 5,857 10.28 3,323 11.34 0.03 6
22 10-Oct 96.00 100.50 93.85 98.15 97.43 2.24 138.88 4,257 7.47 2,396 8.18 0.02 5
23 09-Oct 96.20 98.00 93.85 96.00 96.10 -0.07 135.00 7,292 12.79 5,341 18.23 0.05 10
24 08-Oct 98.34 101.99 95.60 96.07 96.57 -2.30 135.94 12,743 22.36 7,721 26.35 0.07 15
25 07-Oct 100.00 100.99 97.13 98.33 98.56 -0.70 139.14 5,707 10.01 3,985 13.60 0.04 8
26 06-Oct 103.90 103.90 98.26 99.02 100.04 -0.13 140.11 3,681 6.46 2,817 9.61 0.03 5
27 03-Oct 98.66 102.00 98.13 99.15 99.76 -0.60 140.30 7,893 13.85 6,030 20.58 0.06 11
28 01-Oct 100.00 101.95 99.45 99.75 100.03 0.56 141.15 3,044 5.34 2,154 7.35 0.02 4
29 30-Sep 100.50 103.72 98.66 99.19 99.88 -1.19 140.35 4,837 8.49 4,556 15.55 0.05 9
30 29-Sep 105.80 105.80 99.60 100.38 100.96 -3.20 142.04 7,506 13.17 6,486 22.14 0.07 12
31 26-Sep 105.58 105.95 101.60 103.70 103.19 0.18 146.74 3,150 5.53 2,486 8.48 0.03 5
32 25-Sep 106.90 106.90 103.00 103.51 103.80 -1.75 146.47 1,783 3.13 1,235 4.22 0.01 2
33 24-Sep 106.99 106.99 103.01 105.35 105.15 0.27 149.07 6,160 10.81 3,389 11.57 0.04 6
34 23-Sep 105.00 108.80 102.01 105.07 105.97 0.45 148.68 3,417 5.99 2,054 7.01 0.02 4
35 22-Sep 105.99 109.00 103.29 104.60 106.59 0.28 148.01 9,596 16.84 6,685 22.82 0.07 13
36 19-Sep 104.98 105.00 101.00 104.31 103.40 1.38 147.60 5,058 8.87 2,935 10.02 0.03 6
37 18-Sep 102.90 103.97 101.06 102.89 102.50 0.81 145.59 1,431 2.51 590 2.01 0.01 1
38 17-Sep 103.71 104.96 101.73 102.06 102.95 -0.92 144.42 3,048 5.35 1,859 6.34 0.02 4
39 16-Sep 102.11 103.98 99.20 103.01 102.13 3.25 145.76 6,316 11.08 2,917 9.96 0.03 6
40 15-Sep 100.25 104.00 98.00 99.77 100.31 -2.13 141.18 14,991 26.30 8,932 30.48 0.09 17
41 12-Sep 102.99 102.99 100.10 101.94 101.87 1.55 144.25 6,301 11.05 3,422 11.68 0.03 6
42 11-Sep 100.56 102.00 100.30 100.38 100.98 -0.16 142.04 4,422 7.76 3,106 10.60 0.03 6
43 10-Sep 103.88 103.88 100.10 100.54 101.17 -1.36 142.27 3,854 6.76 2,173 7.42 0.02 4
44 09-Sep 98.96 103.90 98.96 101.93 101.22 3.00 144.23 21,501 37.72 13,066 44.59 0.13 25
45 08-Sep 104.00 105.99 98.31 98.96 100.21 -2.32 140.03 15,837 27.78 9,982 34.07 0.10 19
46 05-Sep 103.90 104.95 100.26 101.31 101.70 -0.67 143.35 8,264 14.50 6,086 20.77 0.06 11
47 04-Sep 107.01 107.19 101.55 101.99 103.04 -2.77 144.32 7,979 14.00 5,861 20.00 0.06 11
48 03-Sep 105.92 106.38 103.22 104.90 104.78 0.96 148.43 4,160 7.30 3,461 11.81 0.04 7
49 02-Sep 103.46 105.45 103.46 103.90 104.32 1.59 147.02 7,319 12.84 6,589 22.49 0.07 12
50 01-Sep 101.50 104.01 101.50 102.27 102.72 0.90 144.71 4,119 7.23 2,645 9.03 0.03 5
51 29-Aug 106.00 106.48 100.15 101.36 102.37 -3.59 143.43 4,991 8.76 3,162 10.79 0.03 6
52 28-Aug 104.00 107.01 102.55 105.13 105.88 0.59 148.76 2,522 4.42 1,843 6.29 0.02 3
53 26-Aug 106.68 108.99 103.05 104.51 106.39 -0.87 147.88 2,153 3.78 1,310 4.47 0.01 2
54 25-Aug 105.60 106.53 104.00 105.43 105.24 1.37 149.18 1,553 2.72 902 3.08 0.01 2
55 22-Aug 106.23 106.23 102.91 104.01 104.33 -1.67 147.18 6,716 11.78 4,149 14.16 0.04 8
56 21-Aug 106.50 110.97 103.70 105.78 107.13 0.31 149.68 6,212 10.90 2,659 9.08 0.03 5
57 20-Aug 103.95 107.97 103.49 105.45 106.12 1.44 149.21 3,488 6.12 1,554 5.30 0.02 3
58 19-Aug 107.61 108.50 102.05 103.95 104.96 -3.40 147.09 7,693 13.50 5,128 17.50 0.05 10
59 18-Aug 114.99 114.99 105.00 107.61 109.93 -4.36 152.27 12,296 21.57 8,044 27.45 0.09 15
60 14-Aug 104.00 116.75 103.77 112.52 112.28 10.00 159.22 52,107 91.42 16,524 56.40 0.19 31
61 13-Aug 101.15 105.45 101.15 102.29 103.14 0.02 144.74 1,051 1.84 746 2.55 0.01 1
62 12-Aug 103.89 104.95 100.98 102.27 103.03 -0.20 144.71 1,964 3.45 1,345 4.59 0.01 3
63 11-Aug 105.49 106.45 101.11 102.47 103.03 -0.52 145.00 4,895 8.59 3,334 11.38 0.03 6
64 08-Aug 101.20 105.49 101.15 103.01 102.77 -0.60 145.76 3,136 5.50 2,196 7.49 0.02 4
65 07-Aug 105.53 107.00 102.51 103.63 103.95 -1.83 146.64 4,052 7.11 3,464 11.82 0.04 7
66 06-Aug 107.88 109.95 104.41 105.56 106.33 -1.38 149.37 8,324 14.60 5,484 18.72 0.06 10
67 05-Aug 107.48 109.99 104.50 107.04 107.15 1.01 151.46 4,368 7.66 1,751 5.98 0.02 3

Similar Stocks: DHANI    CRISIL    CENTRUM    DELPHIFX    GATECH    GLFL    KEYFINSERV    MAHAPEXLTD    NDLVENTURE    PRIMESECU    RELIABLE    THEINVEST    WEALTH    BEACON    MYMUDRA    RNFI    AKIKO   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com