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: -; Drift%: -
Industry: Pharmaceuticals & Biotechnology Face Value: 10; VWAP21: Low52 Price: 70.1 Barrier: 79.89; Drift%: -7.29
Basic Industry: Pharmaceuticals Total Equity: 15,828,248 Low52 Date: 09-May-2025 SHP: 50.3 / 0.53 / 0.0 / 49.16
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 124.89 / 74.05 Month: 95.0 / 79.15 Week: 86.9 / 72.6 Day: 82.36 / 73.36 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 78.94 82.36 73.36 74.46 76.86 -5.23 117.86 95,144 14.47 42,549 10.87 0.33 55
2 26-Aug 79.23 80.06 78.20 78.57 78.77 -2.53 124.36 18,415 2.80 11,448 2.93 0.09 15
3 25-Aug 81.00 81.29 79.53 80.61 80.57 -1.45 127.59 12,823 1.95 7,534 1.93 0.06 10
4 22-Aug 80.90 84.21 79.50 81.80 82.02 2.58 129.48 59,004 8.97 17,704 4.52 0.15 23
5 21-Aug 81.47 81.98 79.17 79.74 80.56 -1.20 126.21 19,515 2.97 10,658 2.72 0.09 14
6 20-Aug 81.01 83.05 80.02 80.71 81.40 -1.69 127.75 11,874 1.81 8,823 2.25 0.07 11
7 19-Aug 80.60 82.50 80.31 82.10 81.82 0.90 129.95 10,560 1.61 7,636 1.95 0.06 10
8 18-Aug 83.17 83.17 80.69 81.37 81.76 -1.67 128.79 22,734 3.46 14,046 3.59 0.11 18
9 14-Aug 74.50 86.90 74.50 82.75 80.92 11.28 130.98 92,387 14.05 52,104 13.32 0.42 67
10 13-Aug 75.60 77.01 73.73 74.36 75.45 1.36 117.70 33,903 5.16 20,566 5.26 0.16 26
11 12-Aug 79.00 84.70 72.60 73.36 77.64 -4.89 116.12 148,631 22.61 43,850 11.21 0.34 56
12 11-Aug 78.39 79.84 76.50 77.13 77.69 -0.52 122.08 30,593 4.65 11,512 2.94 0.09 15
13 08-Aug 77.98 79.89 76.15 77.53 77.55 -6.87 122.72 77,673 11.81 42,314 10.81 0.33 54
14 07-Aug 85.57 87.38 81.20 83.25 83.79 -2.71 131.77 31,381 4.77 13,592 3.47 0.11 17
15 06-Aug 89.84 89.84 85.05 85.57 86.49 -2.98 135.44 10,698 1.63 5,716 1.46 0.05 7
16 05-Aug 90.85 90.85 88.00 88.20 88.95 -1.64 139.61 7,520 1.14 5,576 1.42 0.05 7
17 04-Aug 89.82 90.29 88.82 89.67 89.58 1.12 141.93 12,730 1.94 5,442 1.39 0.05 7
18 01-Aug 88.42 90.85 87.50 88.68 88.41 0.05 140.36 21,209 3.23 11,510 2.94 0.10 15
19 31-Jul 89.94 89.94 86.72 88.64 88.09 -0.29 140.30 16,094 2.45 8,402 2.15 0.07 11
20 30-Jul 90.60 90.68 87.25 88.90 89.61 -0.64 140.71 16,764 2.55 10,684 2.73 0.10 14
21 29-Jul 86.65 93.08 85.15 89.47 87.32 3.25 141.62 39,256 5.97 16,354 4.18 0.14 21
22 28-Jul 89.22 89.25 85.00 86.65 86.43 -2.88 137.15 34,111 5.19 18,349 4.69 0.16 24
23 25-Jul 91.98 91.98 88.15 89.22 89.94 -1.60 141.22 11,424 1.74 6,179 1.58 0.06 8
24 24-Jul 93.98 93.98 90.04 90.67 91.22 -1.94 143.51 39,847 6.06 24,555 6.28 0.22 32
25 23-Jul 94.00 94.48 91.70 92.46 93.08 0.69 146.35 57,835 8.80 31,075 7.94 0.29 40
26 22-Jul 91.65 95.00 88.65 91.83 92.08 1.13 145.35 70,074 10.66 48,469 12.39 0.45 62
27 21-Jul 86.92 94.00 85.14 90.80 89.15 5.04 143.72 83,652 12.72 29,124 7.44 0.26 37
28 18-Jul 86.25 86.92 84.19 86.44 85.81 1.21 136.82 39,948 6.08 19,393 4.96 0.17 25
29 17-Jul 86.80 87.79 84.60 85.41 86.38 -0.88 135.19 19,539 2.97 10,623 2.71 0.09 14
30 16-Jul 86.52 88.95 85.62 86.17 87.43 -0.40 136.39 49,163 7.48 14,232 3.64 0.12 18
31 15-Jul 86.50 87.89 86.06 86.52 86.84 0.25 136.95 22,478 3.42 9,873 2.52 0.09 13
32 14-Jul 86.70 89.90 85.20 86.30 87.09 0.65 136.60 69,769 10.61 29,596 7.56 0.26 38
33 11-Jul 88.90 90.98 85.00 85.74 86.73 -3.66 135.71 68,853 10.47 34,969 8.94 0.30 45
34 10-Jul 91.90 93.09 88.21 89.00 90.71 -2.79 140.00 38,974 5.93 21,332 5.45 0.19 27
35 09-Jul 88.24 93.50 85.82 91.55 90.80 2.52 144.91 239,409 36.41 83,711 21.39 0.76 107
36 08-Jul 87.98 94.63 87.00 89.30 90.55 1.77 141.35 195,961 29.80 110,334 28.20 1.00 142
37 07-Jul 85.61 89.80 85.60 87.75 87.75 3.43 138.89 106,486 16.20 41,626 10.64 0.37 53
38 04-Jul 83.83 84.99 82.50 84.84 83.88 1.65 134.29 42,998 6.54 26,224 6.70 0.22 34
39 03-Jul 83.50 84.65 83.14 83.46 83.98 0.48 132.10 48,395 7.36 35,036 8.95 0.29 45
40 02-Jul 81.28 84.99 79.15 83.06 83.21 2.19 131.47 169,751 25.82 98,306 25.12 0.82 126
41 01-Jul 81.16 82.01 80.61 81.28 81.18 0.71 128.65 18,114 2.75 11,651 2.98 0.09 15
42 30-Jun 80.31 81.18 80.00 80.71 80.64 0.50 127.75 10,280 1.56 7,200 1.84 0.06 9
43 27-Jun 79.96 81.49 79.96 80.31 80.52 1.44 127.12 14,524 2.21 8,388 2.14 0.07 11
44 26-Jun 79.83 80.55 78.00 79.17 79.19 -0.83 125.31 15,957 2.43 9,567 2.44 0.08 12
45 25-Jun 79.15 80.81 78.17 79.83 79.78 0.00 126.36 23,545 3.58 13,361 3.41 0.11 17
46 24-Jun 81.59 81.59 79.15 79.83 80.12 0.13 126.36 10,230 1.56 7,212 1.84 0.06 9
47 23-Jun 79.90 80.60 78.01 79.73 79.63 -0.11 126.20 11,917 1.81 7,149 1.83 0.06 9
48 20-Jun 78.05 81.05 78.05 79.82 79.93 1.00 126.34 10,636 1.62 6,390 1.63 0.05 8
49 19-Jun 79.16 80.88 78.34 79.03 79.29 -1.81 125.09 19,615 2.98 13,500 3.45 0.11 17
50 18-Jun 81.11 81.67 80.00 80.49 80.75 -0.83 127.40 6,574 1.00 3,912 1.00 0.03 5
51 17-Jun 81.26 83.58 80.36 81.16 82.26 0.41 128.46 30,231 4.60 15,987 4.09 0.13 21
52 16-Jun 79.20 81.20 79.15 80.83 80.26 0.19 127.94 19,613 2.98 10,514 2.69 0.08 13
53 13-Jun 79.51 82.81 79.51 80.68 81.19 -1.80 127.70 21,983 3.34 12,163 3.11 0.10 16
54 12-Jun 83.60 86.01 81.60 82.16 83.23 -1.59 130.04 91,740 13.95 48,763 12.46 0.41 63
55 11-Jun 83.98 84.89 82.11 83.49 83.79 0.61 132.15 37,157 5.65 23,715 6.06 0.20 30
56 10-Jun 82.35 83.60 81.44 82.98 82.44 1.34 131.34 24,604 3.74 18,665 4.77 0.15 24
57 09-Jun 81.84 82.95 81.00 81.88 82.13 1.68 129.60 22,927 3.49 13,306 3.40 0.11 17
58 06-Jun 81.80 83.00 80.00 80.53 81.20 -1.78 127.46 20,153 3.07 12,681 3.24 0.10 16
59 05-Jun 81.50 83.26 81.50 81.99 82.28 -0.52 129.78 21,343 3.25 10,504 2.68 0.09 13
60 04-Jun 83.75 83.75 81.10 82.42 82.36 0.11 130.46 13,105 1.99 8,830 2.26 0.07 11
61 03-Jun 81.45 83.00 81.01 82.33 82.15 2.43 130.31 36,221 5.51 28,640 7.32 0.24 37
62 02-Jun 81.10 81.10 79.21 80.38 80.57 1.12 127.23 17,649 2.68 9,641 2.46 0.08 12
63 30-May 80.04 81.79 78.80 79.49 80.36 -0.30 125.82 20,395 3.10 13,477 3.44 0.11 17
64 29-May 82.12 82.12 78.21 79.73 79.91 -1.24 126.20 21,843 3.32 12,682 3.24 0.10 16
65 28-May 80.47 83.19 79.01 80.73 81.01 0.32 127.78 37,526 5.71 19,370 4.95 0.16 25
66 27-May 80.57 82.88 80.22 80.47 81.06 -2.14 127.37 16,654 2.53 8,397 2.15 0.07 11
67 26-May 81.56 83.51 80.20 82.23 82.28 0.82 130.16 20,021 3.05 13,048 3.33 0.11 17

Similar Stocks: CIPLA    DIVISLAB    DRREDDY    SUNPHARMA    TORNTPHARM    ZYDUSLIFE    AARTIDRUGS    AARTIPHARM    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    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    BETA    INFINIUM    JSLL    MEDIORG    ONYX    QUESTLAB    REMUS    VILINBIO    ZENITHDRUG    SENORES    SATKARTAR    ONESOURCE    INFLUX   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com