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: 788.1; Drift%: 3.34
Industry: Cement & Cement Products Face Value: 10 Low52 Price: 665.0 Barrier: -; Drift%: -
Basic Industry: Cement & Cement Products Total Equity: 27,497,298 Low52 Date: 07-Apr-2025 SHP: 39.52 / 5.81 / 4.98 / 49.69
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 1,019.0 / 671.1 Month: 796.7 / 671.1 Week: 780.0 / 735.0 Day: 818.9 / 802.1 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 813.65 818.90 802.10 815.30 813.38 0.20 2,241.85 69,227 4.87 43,633 7.54 3.55 0.32
2 21-May 801.30 819.40 801.30 813.65 812.31 1.55 2,237.32 63,107 4.44 42,805 7.39 3.48 0.31
3 20-May 796.00 809.00 788.10 801.25 801.69 0.75 2,203.22 229,669 16.16 193,998 33.51 15.55 1.42
4 19-May 771.00 804.25 770.45 795.30 792.45 3.60 2,186.86 137,028 9.64 99,502 17.19 7.89 0.70
5 16-May 765.00 779.50 745.50 767.70 758.56 0.95 2,110.97 97,027 6.83 64,197 11.09 4.87 0.45
6 15-May 760.00 780.00 755.35 760.50 765.18 0.92 2,091.17 298,188 20.98 268,929 46.46 20.58 1.91
7 14-May 750.00 758.00 738.00 753.60 749.59 1.13 2,072.20 38,765 2.73 20,164 3.48 1.51 0.14
8 13-May 763.00 766.60 735.00 745.15 741.41 -1.56 2,048.96 277,140 19.50 250,596 43.29 18.58 1.78
9 12-May 745.80 780.00 745.80 756.95 759.90 2.84 2,081.41 60,954 4.29 30,502 5.27 2.32 0.22
10 09-May 716.00 748.50 710.00 736.05 727.11 -0.54 2,023.94 52,322 3.68 37,777 6.53 2.75 0.27
11 08-May 755.00 763.30 722.55 740.05 750.96 -1.54 2,034.94 43,821 3.08 22,668 3.92 1.70 0.16
12 07-May 740.00 762.10 736.30 751.60 753.75 -0.23 2,066.70 27,600 1.94 14,823 2.56 1.12 0.11
13 06-May 777.70 782.25 735.30 753.30 760.06 -3.14 2,071.37 24,389 1.72 13,271 2.29 1.01 0.09
14 05-May 768.40 785.00 764.85 777.75 776.25 0.65 2,138.60 14,212 1.00 5,788 1.00 0.45 0.04
15 02-May 783.85 783.85 766.85 772.75 773.98 -0.55 2,124.85 21,826 1.54 5,983 1.03 0.46 0.04
16 30-Apr 795.05 799.55 770.00 777.00 784.36 -2.27 2,136.00 30,032 2.11 16,438 2.84 1.29 0.12
17 29-Apr 791.00 805.05 787.50 795.05 795.34 -0.46 2,186.17 25,696 1.81 14,514 2.51 1.15 0.10
18 28-Apr 801.00 808.00 786.80 798.70 797.85 -0.10 2,196.21 23,559 1.66 10,554 1.82 0.84 0.07
19 25-Apr 820.75 820.75 782.35 799.50 799.63 -3.32 2,198.41 74,252 5.22 37,415 6.46 2.99 0.27
20 24-Apr 807.05 834.00 807.05 826.95 825.17 2.47 2,273.89 41,819 2.94 18,401 3.18 1.52 0.13
21 23-Apr 836.00 842.75 802.20 807.05 817.37 -3.37 2,219.17 62,251 4.38 34,712 6.00 2.84 0.25
22 22-Apr 838.00 850.45 828.95 835.20 839.09 -0.37 2,296.57 44,219 3.11 20,616 3.56 1.73 0.15
23 21-Apr 846.10 846.10 835.00 838.30 840.47 -1.32 2,305.10 54,769 3.85 33,211 5.74 2.79 0.24
24 17-Apr 819.00 854.55 813.90 849.55 838.58 3.58 2,336.03 106,403 7.49 57,349 9.91 4.81 0.41
25 16-Apr 811.15 833.95 809.30 820.20 824.76 0.33 2,255.33 48,213 3.39 20,903 3.61 1.72 0.15
26 15-Apr 811.25 823.00 797.85 817.50 811.24 1.65 2,247.90 45,424 3.20 22,634 3.91 1.84 0.16
27 11-Apr 825.00 825.00 801.00 804.20 812.25 -0.67 2,211.33 57,828 4.07 33,696 5.82 2.74 0.24
28 09-Apr 809.45 814.00 777.00 809.65 805.21 1.16 2,226.32 42,598 3.00 27,698 4.78 2.23 0.20
29 08-Apr 799.95 807.00 773.85 800.40 786.16 2.51 2,200.88 98,145 6.91 67,923 11.73 5.34 0.48
30 07-Apr 665.00 789.85 665.00 780.80 763.91 -1.72 2,146.99 117,381 8.26 58,156 10.05 4.44 0.41
31 04-Apr 806.75 806.75 775.85 794.45 788.94 -1.82 2,184.52 65,298 4.59 42,035 7.26 3.32 0.30
32 03-Apr 785.40 824.00 785.40 809.20 812.97 0.94 2,225.08 85,568 6.02 49,742 8.59 4.04 0.35
33 02-Apr 783.70 804.85 763.00 801.70 794.86 3.57 2,204.46 91,071 6.41 39,263 6.78 3.12 0.28
34 01-Apr 770.00 800.00 768.15 774.05 776.84 0.55 2,128.43 62,219 4.38 33,367 5.76 2.59 0.24
35 28-Mar 782.85 796.70 763.85 769.85 778.25 -0.92 2,116.88 162,210 11.41 116,829 20.18 9.09 0.83
36 27-Mar 766.50 783.40 760.20 777.00 770.71 2.44 2,136.00 187,023 13.16 133,417 23.05 10.28 0.95
37 26-Mar 777.55 781.45 755.00 758.50 772.04 -2.45 2,085.67 156,477 11.01 126,090 21.78 9.73 0.89
38 25-Mar 784.00 792.50 755.50 777.55 776.40 0.20 2,138.05 251,370 17.69 196,395 33.93 15.25 1.39
39 24-Mar 756.95 791.40 743.55 776.00 769.23 3.80 2,133.00 144,531 10.17 89,367 15.44 6.87 0.63
40 21-Mar 741.95 757.45 737.05 747.60 748.86 1.18 2,055.70 76,230 5.36 53,820 9.30 4.03 0.38
41 20-Mar 742.35 747.55 736.05 738.85 740.71 0.12 2,031.64 100,828 7.09 79,543 13.74 5.89 0.56
42 19-Mar 736.00 745.85 727.45 738.00 735.98 1.12 2,029.00 161,584 11.37 121,285 20.95 8.93 0.86
43 18-Mar 726.45 733.50 719.90 729.80 725.86 0.85 2,006.75 56,793 4.00 36,518 6.31 2.65 0.26
44 17-Mar 728.50 737.50 717.30 723.65 729.02 -0.66 1,989.84 46,307 3.26 33,129 5.72 2.42 0.23
45 13-Mar 735.90 739.85 712.00 728.45 722.54 -1.20 2,003.04 58,697 4.13 39,482 6.82 2.85 0.28
46 12-Mar 735.20 745.00 722.20 737.30 732.29 -0.94 2,027.38 51,475 3.62 38,685 6.68 2.83 0.27
47 11-Mar 715.00 748.40 715.00 744.30 736.69 1.78 2,046.62 39,333 2.77 24,688 4.26 1.82 0.17
48 10-Mar 743.60 792.65 722.20 731.30 737.29 -2.25 2,010.88 67,068 4.72 33,812 5.84 2.49 0.24
49 07-Mar 728.35 754.90 727.80 748.10 745.56 2.90 2,057.07 84,920 5.97 54,667 9.44 4.08 0.39
50 06-Mar 715.00 737.25 711.70 727.05 727.65 1.91 1,999.19 72,767 5.12 50,504 8.72 3.67 0.36
51 05-Mar 698.95 735.95 692.75 713.40 714.18 3.35 1,961.66 116,481 8.20 78,047 13.48 5.57 0.55
52 04-Mar 674.45 714.90 671.10 690.30 697.85 0.54 1,898.14 96,235 6.77 56,715 9.80 3.96 0.40
53 03-Mar 725.40 726.30 673.15 686.60 690.43 -4.54 1,887.96 123,089 8.66 69,310 11.97 4.79 0.49
54 28-Feb 716.80 724.00 704.20 719.25 713.41 -0.29 1,977.74 89,118 6.27 55,319 9.56 3.95 0.39
55 27-Feb 737.00 747.55 713.85 721.35 723.59 -0.92 1,983.52 136,174 9.58 88,167 15.23 6.38 0.62
56 25-Feb 732.45 751.00 724.20 728.05 734.02 -1.29 2,001.94 76,364 5.37 52,576 9.08 3.86 0.37
57 24-Feb 725.00 743.90 710.00 737.55 732.36 1.19 2,028.06 92,531 6.51 54,202 9.36 3.97 0.38
58 21-Feb 707.40 738.95 703.95 728.90 725.99 3.54 2,004.28 99,799 7.02 57,003 9.85 4.14 0.40
59 20-Feb 680.00 715.25 680.00 703.95 702.71 0.79 1,935.67 195,376 13.75 153,184 26.46 10.76 1.09
60 19-Feb 683.50 715.00 671.10 698.40 703.71 2.30 1,920.41 280,068 19.71 194,933 33.67 13.72 1.38
61 18-Feb 741.80 742.10 672.40 682.70 696.34 -6.53 1,877.24 138,546 9.75 63,719 11.01 4.44 0.45
62 17-Feb 750.00 758.60 672.00 730.40 712.59 -6.93 2,008.40 451,354 31.76 167,113 28.87 11.91 1.18
63 14-Feb 815.00 819.05 768.00 784.75 782.53 -4.33 2,157.85 274,609 19.32 216,587 37.41 16.95 1.53
64 13-Feb 795.75 832.90 795.00 820.25 820.01 1.73 2,255.47 40,804 2.87 22,381 3.87 1.84 0.16
65 12-Feb 805.00 817.90 765.00 806.30 798.80 0.50 2,217.11 269,474 18.96 208,976 36.10 16.69 1.48
66 11-Feb 850.00 858.40 795.05 802.25 813.72 -5.38 2,205.97 63,736 4.48 42,696 7.38 3.47 0.30
67 10-Feb 878.20 878.20 822.20 847.90 840.55 -2.24 2,331.50 85,996 6.05 64,102 11.07 5.39 0.45

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