Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MANAKSIA, Manaksia Limited, INE015D01022, Listing: 08-Jan-2008

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 113.8 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 01-Oct-2024 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 2; VWAP21: Low52 Price: 54.52 Barrier: -; Drift%: -
Basic Industry: Iron & Steel Products Total Equity: 65,534,050 Low52 Date: 07-Apr-2025 SHP: 74.93 / 1.1 / 0.0 / 23.76
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 97.79 / 58.11 Month: 76.0 / 59.91 Week: 76.99 / 72.8 Day: 74.0 / 73.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 74.00 74.00 73.00 73.07 73.39 -0.67 478.86 23,604 1.43 16,792 1.51 0.12 11
2 10-Jul 74.88 75.75 73.20 73.56 74.07 -1.53 482.07 31,409 1.90 16,809 1.51 0.12 11
3 09-Jul 74.80 76.19 73.50 74.70 74.99 0.25 489.54 50,892 3.08 18,648 1.67 0.14 12
4 08-Jul 73.18 74.85 73.18 74.51 74.05 1.96 488.29 21,662 1.31 12,950 1.16 0.10 8
5 07-Jul 73.52 74.27 72.91 73.08 73.53 -0.60 478.92 19,819 1.20 12,551 1.13 0.09 8
6 04-Jul 73.50 74.74 73.10 73.52 73.73 -0.24 481.81 34,954 2.12 19,948 1.79 0.15 13
7 03-Jul 74.80 76.99 72.80 73.70 74.98 -0.82 482.99 89,658 5.43 41,265 3.70 0.31 27
8 02-Jul 74.08 75.05 72.81 74.31 74.04 -0.17 486.98 62,928 3.81 31,079 2.79 0.23 20
9 01-Jul 75.35 75.70 74.12 74.44 74.79 0.16 487.84 28,015 1.70 11,558 1.04 0.09 7
10 30-Jun 76.55 76.77 73.00 74.32 74.76 -2.51 487.05 82,925 5.02 47,289 4.24 0.35 30
11 27-Jun 75.70 79.80 74.94 76.23 77.68 3.14 499.57 207,109 12.54 91,683 8.23 0.71 59
12 26-Jun 73.62 74.65 73.21 73.91 73.88 0.52 484.36 24,571 1.49 12,631 1.13 0.09 8
13 25-Jun 73.07 75.98 72.65 73.53 74.39 0.63 481.87 63,126 3.82 32,982 2.96 0.25 21
14 24-Jun 73.10 74.31 72.32 73.07 73.18 0.51 478.86 50,241 3.04 32,476 2.91 0.24 21
15 23-Jun 73.00 74.29 71.87 72.70 72.95 -0.11 476.43 32,670 1.98 14,383 1.29 0.10 9
16 20-Jun 73.70 74.70 72.00 72.78 73.34 -0.36 476.96 64,014 3.88 32,605 2.93 0.24 21
17 19-Jun 75.60 75.69 72.21 73.04 73.52 -3.87 478.66 93,323 5.65 49,373 4.43 0.36 32
18 18-Jun 75.10 79.02 73.75 75.98 76.69 1.73 497.93 125,370 7.59 65,591 5.89 0.50 42
19 17-Jun 72.40 77.00 72.16 74.69 75.36 2.13 489.47 93,087 5.64 46,657 4.19 0.35 30
20 16-Jun 74.59 74.59 71.51 73.13 72.65 -0.91 479.25 63,263 3.83 35,110 3.15 0.26 23
21 13-Jun 75.00 76.39 73.51 73.80 74.54 -3.44 483.64 105,494 6.39 58,464 5.25 0.44 38
22 12-Jun 72.45 79.49 72.20 76.43 77.15 4.76 500.88 434,711 26.32 186,875 16.77 1.44 120
23 11-Jun 72.48 74.12 72.11 72.96 73.09 1.19 478.14 66,719 4.04 34,405 3.09 0.25 22
24 10-Jun 74.00 74.58 71.52 72.10 72.65 -1.98 472.50 50,276 3.04 30,371 2.73 0.22 20
25 09-Jun 72.39 74.70 72.02 73.56 73.35 1.62 482.07 58,351 3.53 30,368 2.73 0.22 20
26 06-Jun 70.20 74.39 69.89 72.39 72.49 3.61 474.40 93,728 5.67 56,724 5.09 0.41 36
27 05-Jun 69.60 70.50 69.50 69.87 69.93 0.85 457.89 28,156 1.70 15,856 1.42 0.11 10
28 04-Jun 70.10 70.22 68.51 69.28 69.27 -0.90 454.02 31,110 1.88 19,047 1.71 0.13 12
29 03-Jun 69.90 70.82 69.35 69.91 70.22 0.01 458.15 32,780 1.98 20,570 1.85 0.14 13
30 02-Jun 69.59 71.68 68.31 69.90 69.99 0.91 458.08 44,153 2.67 20,881 1.87 0.15 13
31 30-May 70.90 71.59 67.50 69.27 69.78 -1.79 453.95 68,615 4.15 41,955 3.77 0.29 27
32 29-May 74.00 74.13 69.10 70.53 71.06 -4.44 462.21 99,498 6.02 63,178 5.67 0.45 41
33 28-May 73.20 74.50 73.10 73.81 73.84 1.18 483.71 31,895 1.93 23,507 2.11 0.17 15
34 27-May 74.20 74.20 72.25 72.95 73.13 -1.23 478.07 32,117 1.94 16,895 1.52 0.12 11
35 26-May 74.10 75.00 73.16 73.86 74.11 0.14 484.03 53,689 3.25 30,648 2.75 0.23 20
36 23-May 73.62 74.98 73.18 73.76 74.11 -0.30 483.38 23,160 1.40 15,758 1.41 0.12 10
37 22-May 74.40 74.99 72.00 73.98 73.66 -0.30 484.82 49,344 2.99 25,874 2.32 0.19 17
38 21-May 74.00 74.78 73.00 74.20 74.03 1.13 486.26 30,337 1.84 20,482 1.84 0.15 13
39 20-May 72.30 76.00 71.81 73.37 74.20 1.78 480.82 98,805 5.98 59,008 5.30 0.44 38
40 19-May 71.10 72.98 71.10 72.09 72.24 1.39 472.43 35,670 2.16 20,956 1.88 0.15 13
41 16-May 71.80 72.48 70.33 71.10 71.31 -0.97 465.95 29,962 1.81 14,762 1.33 0.11 9
42 15-May 71.99 72.53 70.72 71.80 71.76 -0.10 470.53 24,103 1.46 14,925 1.34 0.11 10
43 14-May 72.99 73.19 71.48 71.87 72.13 -1.11 470.99 51,693 3.13 30,122 2.70 0.22 19
44 13-May 69.66 73.14 68.46 72.68 71.34 4.34 476.30 105,333 6.38 65,764 5.90 0.47 42
45 12-May 65.25 70.86 64.25 69.66 68.00 8.91 456.51 125,516 7.60 93,434 8.39 0.00 60
46 09-May 60.65 64.63 59.91 63.96 62.69 0.46 419.16 33,905 2.05 16,997 1.53 0.11 11
47 08-May 63.40 65.69 63.39 63.67 64.53 0.73 417.26 23,008 1.39 11,140 1.00 0.07 7
48 07-May 64.30 64.33 62.10 63.21 63.36 -1.74 414.24 30,537 1.85 16,374 1.47 0.10 11
49 06-May 64.91 66.69 64.00 64.33 64.98 -0.88 421.58 25,288 1.53 13,157 1.18 0.09 8
50 05-May 64.65 65.30 64.40 64.90 64.87 0.34 425.32 16,516 1.00 11,535 1.04 0.07 7
51 02-May 64.80 66.00 64.01 64.68 65.14 -0.69 423.87 42,584 2.58 27,063 2.43 0.18 17
52 30-Apr 66.00 66.54 64.86 65.13 65.58 -1.47 426.82 55,799 3.38 27,418 2.46 0.18 18
53 29-Apr 71.60 72.88 64.98 66.10 67.85 -6.86 433.18 205,824 12.46 129,745 11.65 0.88 83
54 28-Apr 69.50 75.59 68.50 70.97 72.94 0.71 465.10 159,595 9.66 58,436 5.25 0.43 38
55 25-Apr 71.60 73.64 67.00 70.47 70.47 -1.09 461.82 89,623 5.43 33,453 3.00 0.24 21
56 24-Apr 72.00 73.99 71.00 71.25 71.89 -2.45 466.93 46,419 2.81 24,809 2.23 0.18 16
57 23-Apr 72.19 75.00 71.21 73.04 73.33 2.93 478.66 199,933 12.10 62,416 5.60 0.46 40
58 22-Apr 65.55 75.45 65.50 70.96 72.83 9.14 465.03 565,448 34.23 158,402 14.22 1.15 102
59 21-Apr 64.65 65.83 63.99 65.02 64.99 0.57 426.10 46,201 2.80 30,125 2.70 0.20 19
60 17-Apr 63.86 66.33 62.92 64.65 64.74 3.14 423.68 58,046 3.51 31,359 2.81 0.20 20
61 16-Apr 61.81 63.00 61.80 62.68 62.57 1.41 410.77 28,075 1.70 16,439 1.48 0.10 11
62 15-Apr 60.98 63.00 60.15 61.81 61.49 1.83 405.07 41,191 2.49 24,462 2.20 0.15 16
63 11-Apr 60.00 61.14 60.00 60.70 60.64 1.45 397.79 23,808 1.44 15,018 1.35 0.09 10
64 09-Apr 60.92 60.99 58.61 59.83 59.43 -1.71 392.09 17,595 1.07 11,465 1.03 0.07 7
65 08-Apr 57.50 61.95 57.50 60.87 59.71 7.22 398.91 69,435 4.20 33,029 2.96 0.20 21
66 07-Apr 56.50 58.16 54.52 56.77 55.78 -5.26 372.04 82,695 5.01 49,158 4.41 0.27 32
67 04-Apr 62.04 62.04 59.85 59.92 60.68 -4.01 392.68 34,251 2.07 20,476 1.84 0.12 13

Similar Stocks: ELECTCAST    JTLIND    KSL    SBCL    SURYAROSNI    TIIL    VENUSPIPES    APLAPOLLO    AEROFLEX    BANSALWIRE    BEDMUTHA    BHARATWIRE    DPWIRES    ELECTHERM    GALLANTT    GANDHITUBE    GOODLUCK    HARIOMPIPE    HISARMETAL    HITECH    INCREDIBLE    JAYNECOIND    KAMDHENU    KRITIKA    MAHASTEEL    MANAKCOAT    MANAKSIA    MANINDS    MSPL    PRAKASHSTL    RAMASTEEL    RATNAVEER    SATINDLTD    SHAH    SHAHALLOYS    SMLT    STEELXIND    SUPREMEENG    SURAJLTD    TEMBO    VSSL    VSTL    ZENITHSTL    GPIL    JINDALSAW    MAHSEAMLES    RATNAMANI    SHYAMMETL    USHAMART    WELCORP    AUSL    DENEERS    JAYBEE    KALANA    KRISHCA    MAL    QFIL    SURANI    SWASTIK    VISAMAN    NMSTEEL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com