Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MAZDOCK, Mazagon Dock Shipbuilders Limited, INE249Z01012, Listing: 12-Oct-2020

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 3,775.0 Mkt_Cap Category: Mid-Cap
Sector: Capital Goods Lot Size: 1 High52 Date: 29-May-2025 Bumper: -; Drift%: -
Industry: Industrial Manufacturing Face Value: 5; VWAP21: 2,777.19 Low52 Price: 1,918.05 Barrier: -; Drift%: -
Basic Industry: Ship Building & Allied Services Total Equity: 403,380,000 Low52 Date: 19-Feb-2025 SHP: 81.22 / 1.97 / 5.65 / 11.15
Q M W D
Trend Indicator
SiS14: 65
High/Low Price Quarter: 2,762.9 / 1,918.05 Month: 3,061.4 / 2,589.0 Week: 2,881.8 / 2,721.0 Day: 2,794.9 / 2,733.6 Sis67: 72
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 2,762.00 2,794.90 2,733.60 2,757.70 2,765.11 0.19 111,240.10 920,970 6.32 234,972 3.48 64.97 52
2 11-Nov 2,710.00 2,758.00 2,707.10 2,752.50 2,741.63 1.73 111,030.35 1,029,770 7.07 278,541 4.13 76.37 63
3 10-Nov 2,673.90 2,743.80 2,660.00 2,705.60 2,717.22 1.32 109,138.49 1,139,454 7.82 194,994 2.89 52.98 44
4 07-Nov 2,618.00 2,681.70 2,582.80 2,670.30 2,631.98 1.51 107,714.56 985,709 6.76 194,717 2.89 51.25 44
5 06-Nov 2,682.00 2,697.30 2,618.50 2,630.50 2,642.89 -1.96 106,109.11 885,242 6.07 278,510 4.13 73.61 63
6 04-Nov 2,745.10 2,749.80 2,678.00 2,683.00 2,702.69 -2.39 108,226.00 898,162 6.16 360,647 5.35 97.47 81
7 03-Nov 2,720.00 2,757.00 2,701.00 2,748.60 2,731.90 0.72 110,873.03 606,854 4.16 135,222 2.01 36.94 30
8 31-Oct 2,755.00 2,768.00 2,721.00 2,729.00 2,746.18 -0.53 110,082.00 931,569 6.39 282,593 4.19 77.61 64
9 30-Oct 2,780.30 2,783.50 2,737.00 2,743.60 2,753.72 -1.10 110,671.34 809,323 5.55 237,491 3.52 65.40 54
10 29-Oct 2,789.00 2,789.00 2,727.30 2,774.20 2,761.93 -0.22 111,905.68 1,235,582 8.48 400,655 5.94 110.66 90
11 28-Oct 2,869.90 2,881.80 2,765.00 2,780.40 2,824.22 -1.07 112,155.78 3,093,566 21.23 829,175 12.30 234.18 187
12 27-Oct 2,808.80 2,832.90 2,801.00 2,810.40 2,814.46 0.17 113,365.92 638,896 4.38 161,733 2.40 45.52 36
13 24-Oct 2,824.00 2,854.90 2,790.10 2,805.50 2,820.90 -0.16 113,168.26 1,007,538 6.91 273,143 4.05 77.05 62
14 23-Oct 2,839.70 2,853.80 2,801.80 2,810.00 2,827.17 -0.77 113,349.00 511,555 3.51 168,749 2.50 47.71 38
15 21-Oct 2,845.00 2,852.00 2,820.00 2,831.70 2,839.06 -0.21 114,225.11 145,746 1.00 67,430 1.00 19.14 15
16 20-Oct 2,830.20 2,846.90 2,813.10 2,837.60 2,830.66 0.68 114,463.11 488,634 3.35 133,387 1.98 37.76 30
17 17-Oct 2,830.00 2,880.00 2,807.10 2,818.30 2,842.16 -0.48 113,684.59 801,682 5.50 168,727 2.50 47.95 38
18 16-Oct 2,852.40 2,881.10 2,829.10 2,831.90 2,849.49 -0.72 114,233.18 783,680 5.38 348,998 5.18 99.45 79
19 15-Oct 2,800.00 2,870.00 2,786.80 2,852.40 2,836.35 1.87 115,060.11 789,866 5.42 218,722 3.24 62.04 49
20 14-Oct 2,830.00 2,854.00 2,785.70 2,800.00 2,813.80 -1.03 112,946.00 533,596 3.66 124,223 1.84 34.95 28
21 13-Oct 2,850.00 2,858.00 2,810.00 2,829.20 2,827.55 -1.43 114,124.27 555,312 3.81 126,831 1.88 35.86 29
22 10-Oct 2,900.00 2,929.70 2,865.00 2,870.10 2,892.96 -0.64 115,774.09 900,332 6.18 214,232 3.18 61.98 48
23 09-Oct 2,814.70 2,900.00 2,801.20 2,888.70 2,850.42 2.63 116,524.38 834,915 5.73 186,103 2.76 53.05 42
24 08-Oct 2,876.00 2,885.00 2,805.80 2,814.70 2,835.80 -2.19 113,539.37 618,666 4.24 139,799 2.07 39.64 32
25 07-Oct 2,896.70 2,912.00 2,865.20 2,877.70 2,886.27 -0.36 116,080.66 486,076 3.34 123,626 1.83 35.68 28
26 06-Oct 2,888.00 2,905.00 2,861.00 2,888.00 2,884.80 0.23 116,496.00 615,199 4.22 149,650 2.22 43.17 34
27 03-Oct 2,841.00 2,890.00 2,829.30 2,881.30 2,871.55 1.40 116,225.88 970,010 6.66 245,063 3.63 70.37 55
28 01-Oct 2,770.00 2,874.70 2,758.10 2,841.60 2,830.11 2.90 114,624.46 1,644,684 11.28 329,649 4.89 93.29 74
29 30-Sep 2,756.00 2,794.40 2,710.40 2,761.50 2,761.29 0.38 111,393.39 1,023,698 7.02 198,222 2.94 54.73 45
30 29-Sep 2,827.60 2,866.40 2,725.00 2,751.10 2,762.02 -2.71 110,973.87 3,209,044 22.02 1,766,815 26.20 488.00 398
31 26-Sep 2,920.00 2,920.00 2,821.10 2,827.60 2,860.41 -3.30 114,059.73 943,654 6.47 240,259 3.56 68.72 54
32 25-Sep 2,947.70 2,993.30 2,916.10 2,924.20 2,961.12 -0.54 117,956.38 1,366,015 9.37 344,276 5.11 101.94 78
33 24-Sep 2,959.70 2,995.00 2,924.00 2,940.20 2,956.62 0.02 118,601.79 1,486,145 10.20 305,961 4.54 90.46 69
34 23-Sep 2,977.00 2,991.30 2,914.10 2,939.50 2,946.22 -1.24 118,573.55 934,666 6.41 219,142 3.25 64.56 49
35 22-Sep 3,025.00 3,061.40 2,963.50 2,976.40 3,011.24 -0.29 120,062.02 1,775,858 12.18 419,391 6.22 126.29 95
36 19-Sep 2,978.10 3,015.00 2,969.10 2,985.00 2,992.48 0.01 120,408.00 846,040 5.80 293,158 4.35 87.73 66
37 18-Sep 3,008.50 3,030.00 2,971.50 2,984.60 3,001.06 -0.41 120,392.79 1,462,742 10.04 341,925 5.07 102.61 77
38 17-Sep 2,948.00 3,016.00 2,947.30 2,997.00 2,992.95 1.73 120,892.00 2,110,060 14.48 456,898 6.78 136.75 103
39 16-Sep 2,926.10 2,958.80 2,896.60 2,946.00 2,938.15 0.72 118,835.00 1,196,416 8.21 291,167 4.32 85.55 66
40 15-Sep 2,949.90 2,957.40 2,914.50 2,924.90 2,931.78 0.01 117,984.62 1,708,949 11.73 437,988 6.50 128.41 99
41 12-Sep 2,809.00 2,939.40 2,792.10 2,924.70 2,898.21 4.66 117,976.55 4,278,838 29.36 935,678 13.88 271.18 211
42 11-Sep 2,795.00 2,816.40 2,754.00 2,794.50 2,788.85 1.42 112,724.54 2,362,827 16.21 444,813 6.60 124.05 100
43 10-Sep 2,686.00 2,760.00 2,686.00 2,755.30 2,733.84 2.66 111,143.29 1,238,729 8.50 407,227 6.04 111.33 92
44 09-Sep 2,668.00 2,702.00 2,663.10 2,684.00 2,682.42 0.71 108,267.00 601,801 4.13 141,131 2.09 37.86 32
45 08-Sep 2,675.00 2,692.50 2,659.90 2,665.00 2,676.14 -0.21 107,500.00 660,270 4.53 242,993 3.60 65.03 55
46 05-Sep 2,670.00 2,696.50 2,647.00 2,670.70 2,672.70 -0.36 107,730.70 795,647 5.46 183,570 2.72 49.06 41
47 04-Sep 2,740.00 2,748.70 2,675.10 2,680.30 2,702.86 -1.31 108,117.94 922,825 6.33 253,438 3.76 68.50 57
48 03-Sep 2,740.00 2,779.00 2,703.50 2,715.80 2,737.73 -0.56 109,549.94 1,275,347 8.75 291,024 4.32 79.67 66
49 02-Sep 2,655.00 2,756.90 2,636.00 2,731.00 2,712.54 2.93 110,163.00 1,849,519 12.69 431,896 6.41 117.15 97
50 01-Sep 2,610.00 2,661.40 2,589.00 2,653.30 2,631.77 1.93 107,028.82 1,360,542 9.33 296,647 4.40 78.07 67
51 29-Aug 2,628.50 2,660.00 2,596.70 2,603.10 2,627.39 -0.95 105,003.85 1,141,973 7.84 281,666 4.18 74.00 63
52 28-Aug 2,664.00 2,695.80 2,620.10 2,628.10 2,658.20 -2.22 106,012.30 1,008,768 6.92 258,965 3.84 68.84 58
53 26-Aug 2,732.00 2,732.00 2,672.00 2,687.80 2,697.54 -2.46 108,420.48 1,371,398 9.41 345,890 5.13 93.31 78
54 25-Aug 2,798.90 2,798.90 2,736.10 2,755.70 2,761.16 2.05 111,159.43 2,516,925 17.27 708,573 10.51 195.65 160
55 22-Aug 2,754.90 2,757.90 2,695.50 2,700.30 2,727.46 -2.44 108,924.70 1,126,864 7.73 334,069 4.95 91.12 75
56 21-Aug 2,785.00 2,841.40 2,748.30 2,767.80 2,803.02 -0.18 111,647.52 2,116,310 14.52 446,102 6.62 125.04 101
57 20-Aug 2,748.00 2,796.00 2,722.00 2,772.90 2,751.40 0.93 111,853.24 1,220,000 8.37 238,791 3.54 65.70 54
58 19-Aug 2,742.70 2,759.00 2,703.00 2,747.40 2,737.18 0.30 110,824.62 762,684 5.23 117,611 1.74 32.19 27
59 18-Aug 2,771.40 2,785.90 2,715.30 2,739.20 2,746.26 0.65 110,493.85 1,045,907 7.18 217,206 3.22 59.65 49
60 14-Aug 2,750.10 2,750.80 2,710.00 2,721.40 2,724.41 -1.00 109,775.83 666,934 4.58 212,074 3.15 57.78 48
61 13-Aug 2,713.00 2,770.00 2,704.20 2,748.80 2,745.21 2.16 110,881.09 1,280,614 8.79 321,537 4.77 88.27 72
62 12-Aug 2,697.30 2,727.70 2,648.00 2,690.80 2,695.28 -0.24 108,541.49 1,291,654 8.86 204,537 3.03 55.13 46
63 11-Aug 2,636.80 2,755.00 2,624.00 2,697.30 2,707.95 2.30 108,803.69 1,919,753 13.17 356,772 5.29 96.61 79
64 08-Aug 2,789.90 2,789.90 2,623.20 2,636.70 2,677.01 -5.32 106,359.20 2,304,126 15.81 866,071 12.84 231.85 192
65 07-Aug 2,764.00 2,798.00 2,721.10 2,785.00 2,767.02 0.74 112,341.00 1,259,966 8.64 274,062 4.06 75.83 61
66 06-Aug 2,880.00 2,887.90 2,752.00 2,764.50 2,799.74 -2.93 111,514.40 1,745,166 11.97 353,224 5.24 98.89 78
67 05-Aug 2,787.40 2,857.00 2,774.20 2,847.80 2,821.51 2.91 114,874.56 1,746,787 11.99 302,716 4.49 85.41 67

Similar Stocks: COCHINSHIP    MAZDOCK   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com