Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MAHESHWARI, Maheshwari Logistics Limited, INE263W01010, Listing: 15-Apr-2019

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Diversified Band: 20 High52 Price: 65.0 Mkt_Cap Category: Others
Sector: Diversified Lot Size: 1 High52 Date: 10-Sep-2025 Bumper: -; Drift%: -
Industry: Diversified Face Value: 10; VWAP21: Low52 Price: 39.04 Barrier: -; Drift%: -
Basic Industry: Diversified Total Equity: 29,597,200 Low52 Date: 04-Mar-2026 SHP: 56.58 / 0.0 / 0.0 / 41.63
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 67.9 / 53.52 Month: 51.89 / 40.85 Week: 44.5 / 40.55 Day: 45.99 / 44.03 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 44.03 45.99 44.03 45.54 45.48 1.40 134.79 5,080 1.85 4,128 2.46 0.02 3
2 06-Apr 43.12 45.52 42.32 44.91 44.28 1.95 132.92 6,245 2.27 4,221 2.51 0.02 3
3 02-Apr 44.05 44.80 43.70 44.05 44.05 -0.02 130.38 2,809 1.02 2,058 1.23 0.01 2
4 01-Apr 45.96 45.96 43.11 44.06 44.27 1.50 130.41 6,009 2.19 3,258 1.94 0.01 3
5 30-Mar 43.26 44.50 42.10 43.41 42.95 0.30 128.48 43,736 15.93 30,327 18.05 0.13 25
6 27-Mar 43.17 44.80 42.50 43.28 43.96 -1.30 128.10 49,239 17.93 39,531 23.53 0.17 32
7 25-Mar 42.99 44.99 42.12 43.85 42.73 1.98 129.78 136,592 49.74 124,645 74.19 0.53 101
8 24-Mar 42.55 44.00 42.09 43.00 43.03 0.75 127.00 10,917 3.98 8,079 4.81 0.03 7
9 23-Mar 44.35 44.35 42.11 42.68 42.98 -3.29 126.32 36,197 13.18 32,739 19.49 0.14 27
10 20-Mar 42.54 45.00 42.54 44.13 43.32 2.18 130.61 122,558 44.63 115,004 68.45 0.50 93
11 19-Mar 45.00 46.44 42.00 43.19 43.74 -4.04 127.83 251,308 91.52 189,124 112.57 0.83 153
12 18-Mar 44.07 46.98 44.07 45.01 44.76 0.92 133.22 84,985 30.95 73,172 43.55 0.33 59
13 17-Mar 42.71 47.94 41.13 44.60 44.61 4.72 132.00 171,343 62.40 141,383 84.16 0.63 115
14 16-Mar 40.67 43.80 40.31 42.59 42.00 2.58 126.05 23,972 8.73 17,322 10.31 0.00 14
15 13-Mar 41.24 42.00 39.81 41.52 41.02 2.98 122.89 21,839 7.95 18,099 10.77 0.07 15
16 12-Mar 40.94 41.70 40.00 40.32 40.75 -1.54 119.34 16,830 6.13 11,866 7.06 0.05 10
17 11-Mar 42.11 42.86 40.21 40.95 41.59 -2.89 121.20 25,101 9.14 20,081 11.95 0.08 16
18 10-Mar 43.98 43.98 41.50 42.17 42.12 0.40 124.81 3,106 1.13 2,183 1.30 0.01 2
19 09-Mar 41.12 42.74 39.50 42.00 41.32 2.26 124.00 35,217 12.82 32,247 19.19 0.13 26
20 06-Mar 40.98 41.89 40.20 41.07 40.95 1.21 121.56 14,058 5.12 12,085 7.19 0.05 10
21 05-Mar 40.00 41.79 39.11 40.58 40.19 2.24 120.11 39,299 14.31 33,014 19.65 0.13 27
22 04-Mar 42.75 42.75 39.04 39.69 39.90 -4.36 117.47 16,047 5.84 10,668 6.35 0.04 9
23 02-Mar 40.70 42.00 40.03 41.50 41.01 0.56 122.83 14,355 5.23 10,761 6.41 0.04 9
24 27-Feb 42.01 42.50 40.55 41.27 41.49 -1.08 122.15 9,989 3.64 7,159 4.26 0.03 6
25 26-Feb 41.78 42.98 41.60 41.72 42.02 -0.14 123.48 9,867 3.59 5,090 3.03 0.02 4
26 25-Feb 43.70 43.70 41.30 41.78 42.10 -0.52 123.66 18,210 6.63 13,612 8.10 0.06 11
27 24-Feb 44.50 44.50 41.90 42.00 42.37 -1.43 124.00 6,003 2.19 4,612 2.75 0.02 4
28 23-Feb 43.34 44.50 42.15 42.61 42.81 -1.68 126.11 15,595 5.68 10,907 6.49 0.05 9
29 20-Feb 44.15 44.16 42.80 43.34 43.59 -0.62 128.27 4,291 1.56 3,428 2.04 0.01 3
30 19-Feb 44.01 45.31 43.51 43.61 43.93 -2.04 129.07 3,744 1.36 2,602 1.55 0.01 2
31 18-Feb 44.49 45.70 43.65 44.52 44.62 1.30 131.77 9,844 3.58 7,910 4.71 0.04 6
32 17-Feb 43.11 44.64 43.11 43.95 43.88 1.10 130.08 3,075 1.12 2,404 1.43 0.01 2
33 16-Feb 44.00 44.79 43.05 43.47 43.71 0.74 128.66 19,824 7.22 11,718 6.98 0.05 10
34 13-Feb 44.69 49.00 43.00 43.15 44.78 -1.10 127.71 64,862 23.62 17,526 10.43 0.08 14
35 12-Feb 44.42 45.00 43.50 43.63 44.29 -3.00 129.13 19,369 7.05 15,291 9.10 0.07 12
36 11-Feb 45.10 46.00 44.72 44.98 45.40 -0.27 133.13 16,402 5.97 10,633 6.33 0.05 9
37 10-Feb 45.01 47.00 44.90 45.10 45.44 -0.84 133.48 40,940 14.91 24,655 14.68 0.11 20
38 09-Feb 46.50 47.70 45.05 45.48 45.89 -1.71 134.61 61,414 22.36 20,901 12.44 0.10 17
39 06-Feb 55.03 56.86 45.99 46.27 51.06 -12.37 136.95 436,142 158.83 172,542 102.70 0.88 140
40 05-Feb 44.13 52.80 44.13 52.80 52.13 20.00 156.27 297,360 108.29 187,106 111.37 0.98 152
41 04-Feb 43.99 44.50 43.23 44.00 43.81 0.07 130.00 10,947 3.99 10,648 6.34 0.05 9
42 03-Feb 44.11 44.99 43.68 43.97 44.09 0.21 130.14 6,393 2.33 4,680 2.79 0.02 4
43 02-Feb 43.90 44.05 43.13 43.88 43.51 -0.41 129.87 13,835 5.04 9,173 5.46 0.04 7
44 01-Feb 45.75 45.75 43.50 44.06 44.13 -0.77 130.41 4,813 1.75 3,150 1.88 0.01 3
45 30-Jan 43.50 44.90 43.04 44.40 43.74 1.95 131.41 21,095 7.68 12,414 7.39 0.05 10
46 29-Jan 44.10 45.40 43.50 43.55 43.91 -2.16 128.90 9,673 3.52 5,218 3.11 0.02 4
47 28-Jan 43.49 45.45 42.06 44.51 44.47 5.15 131.74 6,295 2.29 5,069 3.02 0.02 4
48 27-Jan 44.00 44.78 42.20 42.33 43.03 -3.00 125.28 2,745 1.00 1,902 1.13 0.01 2
49 23-Jan 44.90 45.91 43.11 43.64 44.71 -0.86 129.16 12,744 4.64 7,220 4.30 0.03 6
50 22-Jan 46.05 46.05 44.00 44.02 44.12 -4.47 130.29 11,544 4.20 10,200 6.07 0.05 8
51 21-Jan 42.65 48.50 41.00 46.08 44.43 8.04 136.38 52,410 19.09 28,261 16.82 0.13 23
52 20-Jan 42.00 42.99 41.23 42.65 41.92 1.43 126.23 10,555 3.84 8,734 5.20 0.04 7
53 19-Jan 43.55 43.55 41.25 42.05 42.02 -1.84 124.46 7,903 2.88 5,408 3.22 0.02 4
54 16-Jan 43.23 44.65 42.80 42.84 43.43 -2.75 126.79 9,581 3.49 6,729 4.01 0.03 5
55 14-Jan 43.75 44.79 43.75 44.05 44.05 0.48 130.38 3,147 1.15 1,679 1.00 0.01 1
56 13-Jan 43.35 45.50 42.61 43.84 44.13 0.94 129.75 33,722 12.28 21,478 12.78 0.09 17
57 12-Jan 45.21 45.70 42.20 43.43 43.11 -3.08 128.54 40,067 14.59 27,317 16.26 0.12 22
58 09-Jan 46.52 47.23 44.40 44.81 45.36 -3.68 132.63 15,152 5.52 11,149 6.64 0.05 9
59 08-Jan 47.60 47.60 46.20 46.52 46.75 -0.39 137.69 6,694 2.44 6,368 3.79 0.03 5
60 07-Jan 47.06 47.88 46.10 46.70 46.83 -0.79 138.22 7,617 2.77 6,064 3.61 0.03 5
61 06-Jan 47.36 47.84 47.00 47.07 47.43 -0.61 139.31 4,536 1.65 3,821 2.27 0.02 3
62 05-Jan 47.05 48.66 47.05 47.36 47.61 -0.40 140.17 6,108 2.22 4,078 2.43 0.02 3
63 02-Jan 47.33 48.46 47.00 47.55 47.32 0.46 140.73 5,972 2.17 4,766 2.84 0.02 4
64 01-Jan 46.90 48.56 46.90 47.33 47.59 0.92 140.08 9,088 3.31 6,798 4.05 0.03 6
65 31-Dec 48.40 49.68 46.18 46.90 47.25 -2.68 138.81 23,364 8.51 15,342 9.13 0.07 12
66 30-Dec 50.70 50.70 48.00 48.19 48.47 -5.75 142.63 13,372 4.87 8,426 5.02 0.04 7
67 29-Dec 50.90 51.44 49.61 51.13 50.91 2.26 151.33 17,436 6.35 10,012 5.96 0.05 8

Similar Stocks: BALMLAWRIE    DCMSHRIRAM    SINDHUTRAD    3MINDIA    GODREJIND    DVL    MAHESHWARI    TTKHLTCARE    SWANENERGY   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com