Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MANGALAM, Mangalam Drugs And Organics Limited, INE584F01014, Listing: 23-May-2005

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Healthcare Band: 20 High52 Price: 144.99 Mkt_Cap Category: Others
Sector: Healthcare Lot Size: 1 High52 Date: 26-Aug-2024 Bumper: 82.5; Drift%: 3.78
Industry: Pharmaceuticals & Biotechnology Face Value: 10; VWAP21: Low52 Price: 70.1 Barrier: -; Drift%: -
Basic Industry: Pharmaceuticals Total Equity: 15,828,248 Low52 Date: 09-May-2025 SHP: 50.3 / 0.47 / 0.0 / 49.23
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 124.89 / 74.05 Month: 83.51 / 70.1 Week: 84.99 / 79.15 Day: 90.98 / 85.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 88.90 90.98 85.00 85.74 86.73 -3.66 135.71 68,853 11.69 34,969 13.64 0.30 45
2 10-Jul 91.90 93.09 88.21 89.00 90.71 -2.79 140.00 38,974 6.62 21,332 8.32 0.19 27
3 09-Jul 88.24 93.50 85.82 91.55 90.80 2.52 144.91 239,409 40.66 83,711 32.66 0.76 107
4 08-Jul 87.98 94.63 87.00 89.30 90.55 1.77 141.35 195,961 33.28 110,334 43.05 1.00 142
5 07-Jul 85.61 89.80 85.60 87.75 87.75 3.43 138.89 106,486 18.09 41,626 16.24 0.37 53
6 04-Jul 83.83 84.99 82.50 84.84 83.88 1.65 134.29 42,998 7.30 26,224 10.23 0.22 34
7 03-Jul 83.50 84.65 83.14 83.46 83.98 0.48 132.10 48,395 8.22 35,036 13.67 0.29 45
8 02-Jul 81.28 84.99 79.15 83.06 83.21 2.19 131.47 169,751 28.83 98,306 38.36 0.82 126
9 01-Jul 81.16 82.01 80.61 81.28 81.18 0.71 128.65 18,114 3.08 11,651 4.55 0.09 15
10 30-Jun 80.31 81.18 80.00 80.71 80.64 0.50 127.75 10,280 1.75 7,200 2.81 0.06 9
11 27-Jun 79.96 81.49 79.96 80.31 80.52 1.44 127.12 14,524 2.47 8,388 3.27 0.07 11
12 26-Jun 79.83 80.55 78.00 79.17 79.19 -0.83 125.31 15,957 2.71 9,567 3.73 0.08 12
13 25-Jun 79.15 80.81 78.17 79.83 79.78 0.00 126.36 23,545 4.00 13,361 5.21 0.11 17
14 24-Jun 81.59 81.59 79.15 79.83 80.12 0.13 126.36 10,230 1.74 7,212 2.81 0.06 9
15 23-Jun 79.90 80.60 78.01 79.73 79.63 -0.11 126.20 11,917 2.02 7,149 2.79 0.06 9
16 20-Jun 78.05 81.05 78.05 79.82 79.93 1.00 126.34 10,636 1.81 6,390 2.49 0.05 8
17 19-Jun 79.16 80.88 78.34 79.03 79.29 -1.81 125.09 19,615 3.33 13,500 5.27 0.11 17
18 18-Jun 81.11 81.67 80.00 80.49 80.75 -0.83 127.40 6,574 1.12 3,912 1.53 0.03 5
19 17-Jun 81.26 83.58 80.36 81.16 82.26 0.41 128.46 30,231 5.13 15,987 6.24 0.13 21
20 16-Jun 79.20 81.20 79.15 80.83 80.26 0.19 127.94 19,613 3.33 10,514 4.10 0.08 13
21 13-Jun 79.51 82.81 79.51 80.68 81.19 -1.80 127.70 21,983 3.73 12,163 4.75 0.10 16
22 12-Jun 83.60 86.01 81.60 82.16 83.23 -1.59 130.04 91,740 15.58 48,763 19.03 0.41 63
23 11-Jun 83.98 84.89 82.11 83.49 83.79 0.61 132.15 37,157 6.31 23,715 9.25 0.20 30
24 10-Jun 82.35 83.60 81.44 82.98 82.44 1.34 131.34 24,604 4.18 18,665 7.28 0.15 24
25 09-Jun 81.84 82.95 81.00 81.88 82.13 1.68 129.60 22,927 3.89 13,306 5.19 0.11 17
26 06-Jun 81.80 83.00 80.00 80.53 81.20 -1.78 127.46 20,153 3.42 12,681 4.95 0.10 16
27 05-Jun 81.50 83.26 81.50 81.99 82.28 -0.52 129.78 21,343 3.62 10,504 4.10 0.09 13
28 04-Jun 83.75 83.75 81.10 82.42 82.36 0.11 130.46 13,105 2.23 8,830 3.45 0.07 11
29 03-Jun 81.45 83.00 81.01 82.33 82.15 2.43 130.31 36,221 6.15 28,640 11.17 0.24 37
30 02-Jun 81.10 81.10 79.21 80.38 80.57 1.12 127.23 17,649 3.00 9,641 3.76 0.08 12
31 30-May 80.04 81.79 78.80 79.49 80.36 -0.30 125.82 20,395 3.46 13,477 5.26 0.11 17
32 29-May 82.12 82.12 78.21 79.73 79.91 -1.24 126.20 21,843 3.71 12,682 4.95 0.10 16
33 28-May 80.47 83.19 79.01 80.73 81.01 0.32 127.78 37,526 6.37 19,370 7.56 0.16 25
34 27-May 80.57 82.88 80.22 80.47 81.06 -2.14 127.37 16,654 2.83 8,397 3.28 0.07 11
35 26-May 81.56 83.51 80.20 82.23 82.28 0.82 130.16 20,021 3.40 13,048 5.09 0.11 17
36 23-May 81.30 82.20 79.49 81.56 81.15 1.65 129.10 19,980 3.39 12,195 4.76 0.10 16
37 22-May 79.26 83.50 78.21 80.24 81.55 2.09 127.01 77,761 13.21 26,554 10.36 0.22 34
38 21-May 79.96 79.99 78.03 78.60 78.97 -1.13 124.41 25,304 4.30 15,833 6.18 0.13 20
39 20-May 78.58 81.39 78.58 79.50 79.86 -0.28 125.83 25,093 4.26 13,663 5.33 0.11 18
40 19-May 80.77 82.69 78.00 79.72 79.91 -3.22 126.18 135,407 23.00 103,756 40.48 0.83 132
41 16-May 80.30 83.30 80.01 82.37 82.33 2.48 130.38 39,737 6.75 28,996 11.31 0.24 37
42 15-May 81.49 81.49 80.00 80.38 80.55 0.34 127.23 9,866 1.68 7,259 2.83 0.06 9
43 14-May 80.00 81.39 78.50 80.11 79.89 1.84 126.80 26,490 4.50 13,108 5.11 0.10 17
44 13-May 76.75 82.00 76.49 78.66 79.42 2.49 124.50 87,581 14.87 39,337 15.35 0.31 50
45 12-May 75.40 77.39 74.99 76.75 76.39 6.41 121.48 20,495 3.48 10,372 4.05 0.08 13
46 09-May 70.10 72.90 70.10 72.13 71.67 0.45 114.17 13,212 2.24 6,311 2.46 0.05 8
47 08-May 73.52 75.19 71.60 71.81 73.19 -0.22 113.66 14,674 2.49 10,171 3.97 0.07 13
48 07-May 73.27 74.44 71.26 71.97 72.61 -1.99 113.92 15,250 2.59 10,766 4.20 0.08 14
49 06-May 77.12 77.32 73.00 73.43 75.11 -3.74 116.23 15,377 2.61 10,893 4.25 0.08 14
50 05-May 76.99 78.49 76.10 76.28 76.83 -0.96 120.74 22,791 3.87 17,130 6.68 0.13 22
51 02-May 78.99 79.25 76.56 77.02 77.71 -1.28 121.91 16,999 2.89 12,819 5.00 0.10 16
52 30-Apr 79.00 79.01 77.10 78.02 78.33 -0.03 123.49 6,293 1.07 3,092 1.21 0.02 4
53 29-Apr 79.19 79.73 77.81 78.04 78.51 -1.45 123.52 21,566 3.66 14,579 5.69 0.11 19
54 28-Apr 78.50 81.45 77.99 79.19 78.84 -1.32 125.34 26,058 4.43 15,753 6.15 0.12 20
55 25-Apr 83.80 83.80 79.28 80.25 80.86 -3.34 127.02 22,247 3.78 11,325 4.42 0.09 14
56 24-Apr 82.13 84.11 81.80 83.02 83.05 1.08 131.41 26,716 4.54 16,072 6.27 0.13 20
57 23-Apr 83.04 83.67 81.36 82.13 82.11 0.12 130.00 12,301 2.09 7,757 3.03 0.06 10
58 22-Apr 84.40 84.40 81.70 82.03 82.41 -2.22 129.84 31,662 5.38 19,049 7.43 0.16 24
59 21-Apr 84.39 85.93 82.60 83.89 83.95 2.66 132.78 20,350 3.46 11,181 4.36 0.09 14
60 17-Apr 80.65 83.80 79.67 81.72 82.03 1.79 129.35 55,736 9.47 42,940 16.75 0.35 55
61 16-Apr 79.05 80.80 79.05 80.28 79.92 1.62 127.07 12,435 2.11 9,644 3.76 0.08 12
62 15-Apr 78.99 80.39 78.50 79.00 79.31 1.69 125.00 13,599 2.31 9,491 3.70 0.08 12
63 11-Apr 75.70 79.00 75.03 77.69 76.34 4.13 122.97 12,347 2.10 6,378 2.49 0.05 8
64 09-Apr 75.70 75.70 73.50 74.61 74.41 -0.85 118.09 5,887 1.00 2,562 1.00 0.02 3
65 08-Apr 74.92 76.70 74.11 75.25 75.27 2.63 119.11 19,217 3.26 11,991 4.68 0.09 15
66 07-Apr 77.00 77.00 72.01 73.32 73.57 -6.34 116.05 33,462 5.68 20,258 7.90 0.15 26
67 04-Apr 81.35 83.50 77.11 78.28 79.01 -2.37 123.90 38,805 6.59 20,572 8.03 0.16 26

Similar Stocks: CIPLA    DIVISLAB    DRREDDY    SUNPHARMA    TORNTPHARM    ZYDUSLIFE    AARTIDRUGS    AARTIPHARM    AMIORG    BLUEJET    DCAL    FDC    ALIVUS    HIKAL    MARKSANS    NEULANDLAB    ORCHPHARMA    PGHL    SEQUENT    SHILPAMED    STAR    SUPRIYA    WOCKPHARMA    ABBOTINDIA    AJANTPHARM    ALKEM    AUROPHARMA    BIOCON    GLAND    GLAXO    IPCALAB    LUPIN    MANKIND    AAREYDRUGS    ALBERTDAVD    ALPA    AMRUTANJAN    ANUHPHR    BAFNAPH    BAJAJHCARE    BALAXI    BALPHARMA    BIOFILCHEM    BLISSGVS    BROOKS    GTECJAINX    GUFICBIO    HESTERBIO    INDOCO    INDSWFTLAB    INDSWFTLTD    INNOVACAP    IOLCP    JAGSNPHARM    KILITCH    KOPRAN    KREBSBIO    LASA    LINCOLN    LYKALABS    MANGALAM    MEDICAMEQ    MEDICO    MOREPENLAB    NECLIFE    NGLFINE    ORTINGLOBE    PANACEABIO    PAR    RPGLIFE    SAILIFE    SAKAR    SANOFICONR    SIGACHI    SMSLIFE    SMSPHARMA    SOLARA    SYNCOMF    THEMISMED    UNICHEMLAB    VAISHALI    VALIANTLAB    VENUSREM    VINEETLAB    WANBURY    WINDLAS    ZIMLAB    ZOTA    AKUMS    APLLTD    ASTRAZEN    CAPLIPOINT    CONCORDBIO    EMCURE    ERIS    GLENMARK    GRANULES    JBCHEPHARM    JUBLPHARMA    LAURUSLABS    NATCOPHARM    PFIZER    PPLPHARMA    SANOFI    SPARC    SUVENPHAR    BETA    INFINIUM    JSLL    MEDIORG    ONYX    QUESTLAB    REMUS    VILINBIO    ZENITHDRUG    SENORES    SATKARTAR    ONESOURCE   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com