Stockint.com

Loading a wholistic market research tool


Research
Social

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: 3,733.0 Mkt_Cap Category: Mid-Cap
Sector: Capital Goods Lot Size: 1 High52 Date: 19-May-2025 Bumper: 2,981.0; Drift%: 14.83
Industry: Industrial Manufacturing Face Value: 5 Low52 Price: 1,200.0 Barrier: -; Drift%: -
Basic Industry: Ship Building & Allied Services Total Equity: 403,380,000 Low52 Date: 05-Jun-2024 SHP: 84.83 / 2.26 / 1.69 / 11.21
Q M W D
Trend Indicator
Float14: 2.76
High/Low Price Quarter: 2,762.9 / 1,918.05 Month: 2,762.9 / 2,100.0 Week: 3,578.0 / 2,866.1 Day: 3,524.5 / 3,390.0 Float67: 1.88
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 3,423.60 3,524.50 3,390.00 3,500.00 3,470.06 2.59 141,183.00 6,314,916 3.55 1,036,414 3.50 359.64 2.29
2 21-May 3,335.00 3,429.00 3,285.00 3,411.50 3,372.42 2.44 137,613.09 5,107,591 2.87 766,333 2.58 258.44 1.69
3 20-May 3,450.00 3,478.00 3,287.20 3,330.30 3,358.39 -2.33 134,337.64 6,794,012 3.82 1,075,127 3.63 361.07 2.38
4 19-May 3,559.80 3,733.00 3,378.00 3,409.90 3,477.21 -3.19 137,548.55 8,375,302 4.71 2,037,113 6.87 708.35 4.15
5 16-May 3,200.00 3,578.00 3,186.00 3,522.40 3,437.01 10.68 142,086.57 16,561,103 9.31 2,672,868 9.01 918.67 5.45
6 15-May 3,106.80 3,217.80 3,084.20 3,182.40 3,161.63 3.39 128,371.65 7,004,596 3.94 1,093,314 3.69 345.67 2.23
7 14-May 3,099.00 3,230.00 3,038.00 3,078.20 3,144.15 2.52 124,168.43 11,526,915 6.48 1,793,698 6.05 563.97 3.66
8 13-May 2,915.70 3,032.00 2,911.00 3,002.60 2,993.30 3.38 121,118.88 5,339,024 3.00 1,110,663 3.75 332.45 2.26
9 12-May 3,024.90 3,045.00 2,866.10 2,904.40 2,933.06 -0.60 117,157.69 5,708,392 3.21 1,376,289 4.64 403.67 2.81
10 09-May 2,817.00 2,963.50 2,776.50 2,922.00 2,891.10 3.62 117,867.00 9,803,235 5.51 1,185,575 4.00 342.76 2.42
11 08-May 2,860.00 2,920.00 2,803.30 2,819.90 2,861.79 0.13 113,749.13 4,664,053 2.62 818,950 2.76 234.37 1.67
12 07-May 2,938.30 3,108.00 2,786.30 2,816.20 2,916.22 -5.26 113,599.88 9,301,691 5.23 1,965,260 6.63 573.11 4.01
13 06-May 3,110.00 3,148.40 2,930.00 2,972.60 3,044.22 -4.09 119,908.74 4,367,638 2.45 1,103,771 3.72 336.01 2.25
14 05-May 3,024.10 3,128.00 2,964.60 3,099.50 3,062.54 3.43 125,027.63 4,769,236 2.68 701,823 2.37 214.94 1.43
15 02-May 3,075.00 3,172.00 2,981.00 2,996.60 3,089.54 -2.00 120,876.85 7,820,145 4.40 1,177,557 3.97 363.81 2.40
16 30-Apr 3,073.70 3,150.00 2,955.00 3,057.60 3,052.74 0.98 123,337.47 9,528,730 5.36 1,420,242 4.79 433.56 2.90
17 29-Apr 2,817.90 3,048.30 2,817.90 3,027.90 2,963.00 8.67 122,139.43 13,653,093 7.67 2,621,079 8.84 776.00 5.34
18 28-Apr 2,649.90 2,815.00 2,646.10 2,786.30 2,772.75 4.70 112,393.77 5,345,902 3.00 1,317,847 4.44 365.41 2.69
19 25-Apr 2,727.00 2,745.70 2,585.00 2,661.10 2,651.16 -2.08 107,343.45 3,521,060 1.98 709,582 2.39 188.12 1.45
20 24-Apr 2,778.00 2,850.00 2,704.10 2,717.70 2,780.05 -1.74 109,626.58 3,144,655 1.77 789,659 2.66 219.53 1.61
21 23-Apr 2,780.00 2,829.00 2,713.20 2,765.90 2,764.28 0.38 111,570.87 2,256,385 1.27 506,955 1.71 140.14 1.03
22 22-Apr 2,780.00 2,820.00 2,750.00 2,755.40 2,781.44 -0.33 111,147.33 2,232,292 1.25 506,754 1.71 140.95 1.03
23 21-Apr 2,727.50 2,805.00 2,710.30 2,764.60 2,764.45 1.99 111,518.43 3,303,967 1.86 778,401 2.63 215.19 1.59
24 17-Apr 2,731.90 2,814.80 2,695.00 2,710.60 2,742.96 -0.78 109,340.18 4,150,958 2.33 1,059,979 3.57 290.75 2.16
25 16-Apr 2,664.70 2,744.00 2,620.80 2,731.90 2,700.79 2.65 110,199.38 5,288,471 2.97 1,071,824 3.61 289.48 2.19
26 15-Apr 2,490.00 2,697.70 2,473.00 2,661.30 2,631.16 9.40 107,351.52 7,673,596 4.31 1,839,208 6.20 483.93 3.75
27 11-Apr 2,443.75 2,473.00 2,403.00 2,432.55 2,435.96 2.59 98,124.20 2,224,661 1.25 494,482 1.67 120.45 1.01
28 09-Apr 2,365.00 2,397.00 2,288.00 2,371.20 2,342.28 0.53 95,649.47 2,496,433 1.40 379,683 1.28 88.93 0.77
29 08-Apr 2,410.00 2,447.55 2,342.00 2,358.70 2,384.86 1.79 95,145.24 3,423,754 1.92 714,648 2.41 170.43 1.46
30 07-Apr 2,221.05 2,373.65 2,200.00 2,317.30 2,316.03 -8.85 93,475.25 4,104,683 2.31 1,026,596 3.46 237.76 2.09
31 04-Apr 2,575.00 2,594.30 2,537.00 2,542.20 2,561.42 -7.14 102,547.26 4,808,454 2.70 1,686,218 5.69 431.91 3.44
32 03-Apr 2,569.95 2,753.45 2,554.35 2,737.55 2,691.67 5.13 110,427.29 4,664,581 2.62 1,231,953 4.15 331.60 2.51
33 02-Apr 2,585.00 2,610.00 2,520.30 2,603.95 2,569.85 0.99 105,038.14 1,779,301 1.00 296,518 1.00 76.20 0.60
34 01-Apr 2,634.00 2,685.00 2,570.00 2,578.55 2,620.07 -2.47 104,013.55 2,040,072 1.15 586,141 1.98 153.57 1.19
35 28-Mar 2,724.00 2,752.00 2,633.70 2,643.80 2,687.27 -1.91 106,645.60 3,032,671 1.70 896,447 3.02 240.90 1.83
36 27-Mar 2,642.00 2,719.00 2,625.30 2,695.35 2,689.03 1.97 108,725.03 4,414,954 2.48 964,590 3.25 259.38 1.97
37 26-Mar 2,620.05 2,722.00 2,601.00 2,643.15 2,670.17 1.10 106,619.38 6,876,106 3.86 1,164,035 3.93 310.82 2.37
38 25-Mar 2,681.15 2,689.00 2,588.40 2,614.50 2,632.76 -1.52 105,463.70 2,354,469 1.32 630,581 2.13 166.02 1.29
39 24-Mar 2,614.75 2,711.65 2,605.50 2,654.80 2,670.89 2.45 107,089.32 5,284,512 2.97 943,527 3.18 252.01 1.92
40 21-Mar 2,642.00 2,651.10 2,576.85 2,591.40 2,602.15 -1.58 104,531.89 3,471,761 1.95 878,244 2.96 228.53 1.79
41 20-Mar 2,670.35 2,762.90 2,551.80 2,633.10 2,638.35 0.30 106,213.99 8,617,711 4.84 999,877 3.37 263.80 2.04
42 19-Mar 2,385.00 2,648.00 2,375.00 2,625.25 2,568.62 10.47 105,897.33 12,696,711 7.14 1,852,854 6.25 475.93 3.78
43 18-Mar 2,344.00 2,388.60 2,331.00 2,376.50 2,365.13 2.34 95,863.26 2,289,883 1.29 519,952 1.75 122.98 1.06
44 17-Mar 2,320.00 2,348.00 2,281.10 2,322.05 2,314.96 0.26 93,666.85 2,382,741 1.34 358,366 1.21 82.96 0.73
45 13-Mar 2,267.05 2,340.00 2,235.90 2,316.00 2,312.38 2.66 93,422.00 2,934,181 1.65 522,903 1.76 120.92 1.07
46 12-Mar 2,274.00 2,296.25 2,232.40 2,255.90 2,263.11 0.00 90,998.49 1,317,140 0.74 256,691 0.87 58.09 0.52
47 11-Mar 2,265.00 2,276.00 2,222.00 2,255.95 2,243.97 -2.03 91,000.51 1,811,862 1.02 360,921 1.22 80.99 0.74
48 10-Mar 2,344.70 2,364.55 2,286.90 2,302.70 2,314.08 -1.52 92,886.31 1,718,810 0.97 385,222 1.30 89.14 0.79
49 07-Mar 2,242.90 2,352.95 2,223.70 2,338.20 2,316.31 4.27 94,318.31 4,654,555 2.62 947,515 3.20 219.47 1.93
50 06-Mar 2,275.00 2,299.85 2,234.00 2,242.40 2,257.23 -0.19 90,453.93 1,774,308 1.00 408,358 1.38 92.18 0.83
51 05-Mar 2,170.00 2,255.00 2,151.05 2,246.70 2,212.48 3.89 90,627.38 2,916,402 1.64 546,471 1.84 120.91 1.11
52 04-Mar 2,125.55 2,272.00 2,123.15 2,162.50 2,203.90 0.43 87,230.93 4,105,980 2.31 511,330 1.72 112.69 1.04
53 03-Mar 2,148.00 2,177.80 2,100.00 2,153.15 2,142.15 1.04 86,853.76 2,645,210 1.49 477,604 1.61 102.31 0.97
54 28-Feb 2,070.00 2,151.00 2,047.90 2,131.05 2,096.49 1.38 85,962.29 2,931,250 1.65 544,072 1.83 114.06 1.11
55 27-Feb 2,131.00 2,149.50 2,086.00 2,101.95 2,107.81 -1.00 84,788.46 1,410,640 0.79 220,779 0.74 46.54 0.45
56 25-Feb 2,157.95 2,207.05 2,115.00 2,123.25 2,156.31 -1.29 85,647.66 3,111,381 1.75 336,880 1.14 72.64 0.69
57 24-Feb 2,079.00 2,186.20 2,056.45 2,151.05 2,140.69 1.49 86,769.05 4,314,616 2.42 557,801 1.88 119.41 1.14
58 21-Feb 2,145.80 2,219.85 2,106.00 2,119.45 2,157.65 -1.62 85,494.37 3,003,528 1.69 431,166 1.45 93.03 0.88
59 20-Feb 2,134.70 2,181.80 2,110.30 2,154.30 2,148.41 -1.18 86,900.15 2,789,656 1.57 343,430 1.16 73.78 0.70
60 19-Feb 1,940.00 2,196.80 1,918.05 2,180.10 2,127.36 11.13 87,940.87 8,336,084 4.69 719,039 2.42 152.97 1.47
61 18-Feb 2,087.00 2,103.00 1,943.50 1,961.75 1,993.03 -5.83 79,133.07 3,808,456 2.14 790,339 2.67 157.52 1.61
62 17-Feb 2,143.80 2,159.90 2,075.00 2,083.10 2,107.64 -3.84 84,028.09 3,195,135 1.80 437,436 1.48 92.20 0.89
63 14-Feb 2,238.00 2,253.00 2,154.55 2,166.35 2,194.67 -2.04 87,386.23 3,831,670 2.15 552,131 1.86 121.17 1.13
64 13-Feb 2,205.00 2,314.95 2,187.60 2,211.50 2,248.21 0.98 89,207.49 5,307,033 2.98 579,179 1.95 130.21 1.18
65 12-Feb 2,185.00 2,213.95 2,065.20 2,189.95 2,148.84 0.22 88,338.20 7,310,164 4.11 824,449 2.78 177.16 1.68
66 11-Feb 2,216.00 2,246.00 2,167.25 2,185.20 2,208.01 -0.72 88,146.60 5,685,967 3.20 612,221 2.06 135.18 1.25
67 10-Feb 2,248.00 2,439.90 2,162.00 2,201.15 2,304.77 -1.30 88,789.99 14,991,371 8.43 1,855,121 6.26 427.56 3.78

Similar Stocks: COCHINSHIP    MAZDOCK    SWANDEF   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com