Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: MANGLMCEM, Mangalam Cement Limited, INE347A01017, Listing: 03-Jan-1996

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 1,093.7 Mkt_Cap Category: Others
Sector: Construction Materials Lot Size: 1 High52 Date: 04-Sep-2024 Bumper: 763.0; Drift%: 5.71
Industry: Cement & Cement Products Face Value: 10 Low52 Price: 671.1 Barrier: -; Drift%: -
Basic Industry: Cement & Cement Products Total Equity: 27,497,298 Low52 Date: 04-Mar-2025 SHP: 37.81 / 6.07 / 4.79 / 51.33
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 1,019.0 / 671.1 Month: 796.7 / 671.1 Week: 796.7 / 743.55 Day: 824.0 / 785.4 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 785.40 824.00 785.40 809.20 812.97 0.94 2,225.08 85,568 2.18 49,742 2.01 4.04 0.35
2 02-Apr 783.70 804.85 763.00 801.70 794.86 3.57 2,204.46 91,071 2.32 39,263 1.59 3.12 0.28
3 01-Apr 770.00 800.00 768.15 774.05 776.84 0.55 2,128.43 62,219 1.58 33,367 1.35 2.59 0.24
4 28-Mar 782.85 796.70 763.85 769.85 778.25 -0.92 2,116.88 162,210 4.12 116,829 4.73 9.09 0.83
5 27-Mar 766.50 783.40 760.20 777.00 770.71 2.44 2,136.00 187,023 4.75 133,417 5.40 10.28 0.95
6 26-Mar 777.55 781.45 755.00 758.50 772.04 -2.45 2,085.67 156,477 3.98 126,090 5.11 9.73 0.89
7 25-Mar 784.00 792.50 755.50 777.55 776.40 0.20 2,138.05 251,370 6.39 196,395 7.95 15.25 1.39
8 24-Mar 756.95 791.40 743.55 776.00 769.23 3.80 2,133.00 144,531 3.67 89,367 3.62 6.87 0.63
9 21-Mar 741.95 757.45 737.05 747.60 748.86 1.18 2,055.70 76,230 1.94 53,820 2.18 4.03 0.38
10 20-Mar 742.35 747.55 736.05 738.85 740.71 0.12 2,031.64 100,828 2.56 79,543 3.22 5.89 0.56
11 19-Mar 736.00 745.85 727.45 738.00 735.98 1.12 2,029.00 161,584 4.11 121,285 4.91 8.93 0.86
12 18-Mar 726.45 733.50 719.90 729.80 725.86 0.85 2,006.75 56,793 1.44 36,518 1.48 2.65 0.26
13 17-Mar 728.50 737.50 717.30 723.65 729.02 -0.66 1,989.84 46,307 1.18 33,129 1.34 2.42 0.23
14 13-Mar 735.90 739.85 712.00 728.45 722.54 -1.20 2,003.04 58,697 1.49 39,482 1.60 2.85 0.28
15 12-Mar 735.20 745.00 722.20 737.30 732.29 -0.94 2,027.38 51,475 1.31 38,685 1.57 2.83 0.27
16 11-Mar 715.00 748.40 715.00 744.30 736.69 1.78 2,046.62 39,333 1.00 24,688 1.00 1.82 0.17
17 10-Mar 743.60 792.65 722.20 731.30 737.29 -2.25 2,010.88 67,068 1.71 33,812 1.37 2.49 0.24
18 07-Mar 728.35 754.90 727.80 748.10 745.56 2.90 2,057.07 84,920 2.16 54,667 2.21 4.08 0.39
19 06-Mar 715.00 737.25 711.70 727.05 727.65 1.91 1,999.19 72,767 1.85 50,504 2.05 3.67 0.36
20 05-Mar 698.95 735.95 692.75 713.40 714.18 3.35 1,961.66 116,481 2.96 78,047 3.16 5.57 0.55
21 04-Mar 674.45 714.90 671.10 690.30 697.85 0.54 1,898.14 96,235 2.45 56,715 2.30 3.96 0.40
22 03-Mar 725.40 726.30 673.15 686.60 690.43 -4.54 1,887.96 123,089 3.13 69,310 2.81 4.79 0.49
23 28-Feb 716.80 724.00 704.20 719.25 713.41 -0.29 1,977.74 89,118 2.27 55,319 2.24 3.95 0.39
24 27-Feb 737.00 747.55 713.85 721.35 723.59 -0.92 1,983.52 136,174 3.46 88,167 3.57 6.38 0.62
25 25-Feb 732.45 751.00 724.20 728.05 734.02 -1.29 2,001.94 76,364 1.94 52,576 2.13 3.86 0.37
26 24-Feb 725.00 743.90 710.00 737.55 732.36 1.19 2,028.06 92,531 2.35 54,202 2.20 3.97 0.38
27 21-Feb 707.40 738.95 703.95 728.90 725.99 3.54 2,004.28 99,799 2.54 57,003 2.31 4.14 0.40
28 20-Feb 680.00 715.25 680.00 703.95 702.71 0.79 1,935.67 195,376 4.97 153,184 6.20 10.76 1.09
29 19-Feb 683.50 715.00 671.10 698.40 703.71 2.30 1,920.41 280,068 7.12 194,933 7.90 13.72 1.38
30 18-Feb 741.80 742.10 672.40 682.70 696.34 -6.53 1,877.24 138,546 3.52 63,719 2.58 4.44 0.45
31 17-Feb 750.00 758.60 672.00 730.40 712.59 -6.93 2,008.40 451,354 11.47 167,113 6.77 11.91 1.18
32 14-Feb 815.00 819.05 768.00 784.75 782.53 -4.33 2,157.85 274,609 6.98 216,587 8.77 16.95 1.53
33 13-Feb 795.75 832.90 795.00 820.25 820.01 1.73 2,255.47 40,804 1.04 22,381 0.91 1.84 0.16
34 12-Feb 805.00 817.90 765.00 806.30 798.80 0.50 2,217.11 269,474 6.85 208,976 8.46 16.69 1.48
35 11-Feb 850.00 858.40 795.05 802.25 813.72 -5.38 2,205.97 63,736 1.62 42,696 1.73 3.47 0.30
36 10-Feb 878.20 878.20 822.20 847.90 840.55 -2.24 2,331.50 85,996 2.19 64,102 2.60 5.39 0.45
37 07-Feb 866.00 879.80 858.05 867.35 868.10 0.13 2,384.98 74,865 1.90 53,450 2.16 4.64 0.38
38 06-Feb 872.00 886.05 860.00 866.20 873.88 -0.44 2,381.82 43,306 1.10 29,836 1.21 2.61 0.21
39 05-Feb 860.20 888.00 851.95 870.05 873.98 1.74 2,392.40 46,801 1.19 27,626 1.12 2.41 0.20
40 04-Feb 843.45 870.20 837.25 855.15 855.15 1.39 2,351.43 33,647 0.86 20,116 0.81 1.72 0.14
41 03-Feb 850.00 850.00 825.95 843.45 837.15 -1.10 2,319.26 52,370 1.33 23,170 0.94 1.94 0.16
42 01-Feb 860.15 869.90 823.80 852.85 852.27 -0.46 2,345.11 41,691 1.06 17,697 0.72 1.51 0.13
43 31-Jan 849.00 861.00 832.50 856.80 850.62 1.31 2,355.97 56,251 1.43 38,174 1.55 3.25 0.27
44 30-Jan 836.10 856.00 824.10 845.70 843.78 1.45 2,325.45 54,600 1.39 31,443 1.27 2.65 0.22
45 29-Jan 801.00 838.00 800.55 833.65 828.16 4.76 2,292.31 36,109 0.92 19,902 0.81 1.65 0.14
46 28-Jan 820.05 839.00 785.95 795.80 800.94 -3.96 2,188.23 77,074 1.96 42,277 1.71 3.39 0.30
47 27-Jan 867.95 867.95 811.30 828.65 829.75 -5.12 2,278.56 72,452 1.84 36,671 1.49 3.04 0.26
48 24-Jan 905.40 908.40 861.15 873.40 877.64 -3.05 2,401.61 64,255 1.63 31,868 1.29 2.80 0.23
49 23-Jan 888.55 913.15 887.05 900.90 899.04 -0.13 2,477.23 34,453 0.88 14,793 0.60 1.33 0.10
50 22-Jan 915.00 915.70 872.90 902.10 899.34 -1.78 2,480.53 91,583 2.33 53,388 2.16 4.80 0.38
51 21-Jan 946.00 948.35 914.00 918.15 928.71 -2.72 2,524.66 67,316 1.71 42,300 1.71 3.93 0.30
52 20-Jan 940.00 946.00 902.35 943.10 925.99 0.56 2,593.27 78,436 1.99 37,881 1.53 3.51 0.27
53 17-Jan 932.00 957.20 932.00 937.85 943.49 -0.49 2,578.83 36,471 0.93 16,692 0.68 1.57 0.12
54 16-Jan 941.90 957.75 938.05 942.40 945.52 0.05 2,591.35 42,236 1.07 25,135 1.02 2.38 0.18
55 15-Jan 940.60 964.25 932.05 941.90 944.71 -1.10 2,589.97 100,076 2.54 49,945 2.02 4.72 0.35
56 14-Jan 946.00 980.00 933.15 952.30 963.47 0.42 2,618.57 82,592 2.10 42,399 1.72 4.09 0.30
57 13-Jan 962.00 968.40 930.00 948.30 952.81 -1.53 2,607.57 151,795 3.86 93,642 3.79 8.92 0.66
58 10-Jan 975.10 990.00 957.15 962.85 978.45 -2.28 2,647.58 152,849 3.89 90,465 3.66 8.85 0.64
59 09-Jan 952.05 994.50 940.00 984.85 967.30 2.40 2,708.07 102,513 2.61 60,867 2.47 5.89 0.43
60 08-Jan 973.65 984.70 953.80 961.25 961.55 -1.29 2,643.18 26,382 0.67 13,498 0.55 1.30 0.10
61 07-Jan 973.05 984.40 962.90 973.65 973.10 1.36 2,677.27 36,099 0.92 18,252 0.74 1.78 0.13
62 06-Jan 1,015.00 1,017.85 940.00 960.45 960.48 -4.92 2,640.98 176,582 4.49 86,898 3.52 8.35 0.62
63 03-Jan 994.00 1,019.00 986.55 1,007.75 1,005.67 1.64 2,771.04 142,782 3.63 79,959 3.24 8.04 0.57
64 02-Jan 1,008.00 1,008.00 985.95 991.25 992.96 -1.06 2,725.67 30,562 0.78 17,014 0.69 1.69 0.12
65 01-Jan 999.00 1,009.90 989.00 1,001.80 1,000.83 0.20 2,754.68 60,773 1.55 35,224 1.43 3.53 0.25
66 31-Dec 978.00 1,008.00 966.60 999.75 995.80 1.82 2,749.04 191,419 4.87 110,832 4.49 11.04 0.79
67 30-Dec 984.70 992.50 970.60 981.55 982.21 0.05 2,699.00 171,917 4.37 100,848 4.08 9.91 0.71

Similar Stocks: AMBUJACEM    GRASIM    SHREECEM    ULTRACEMCO    HEIDELBERG    KESORAMIND    ORIENTCEM    SANGHIIND    STARCEMENT    ACC    DALBHARAT    JKCEMENT    ACL    APCL    BIGBLOC    BURNPUR    BVCL    DECCANCE    KAKATCEM    KCP    MANGLMCEM    NCLIND    PRSMJOHNSN    SAGCEM    SAHYADRI    SAURASHCEM    SHREDIGCEM    UDAICEMENT    VISAKAIND    BIRLACORPN    INDIACEM    JKLAKSHMI    NUVOCO    RAMCOCEM   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com