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: 2,930.0 Mkt_Cap Category: Mid-Cap
Sector: Capital Goods Lot Size: 1 High52 Date: 05-Jul-2024 Bumper: -; Drift%: -
Industry: Industrial Manufacturing Face Value: 5 Low52 Price: 995.6 Barrier: -; Drift%: -
Basic Industry: Ship Building & Allied Services Total Equity: 403,380,000 Low52 Date: 03-Apr-2024 SHP: 84.83 / 1.55 / 1.46 / 12.16
Q M W D
Trend Indicator
Float14: 1.73
High/Low Price Quarter: 2,762.9 / 1,918.05 Month: 2,762.9 / 2,100.0 Week: 2,752.0 / 2,588.4 Day: 2,753.45 / 2,554.35 Float67: 1.24
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 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 3.65 1,686,218 6.57 431.91 3.44
2 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 3.54 1,231,953 4.80 331.60 2.51
3 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 1.35 296,518 1.16 76.20 0.60
4 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 1.55 586,141 2.28 153.57 1.19
5 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 2.30 896,447 3.49 240.90 1.83
6 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 3.35 964,590 3.76 259.38 1.97
7 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 5.22 1,164,035 4.53 310.82 2.37
8 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 1.79 630,581 2.46 166.02 1.29
9 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 4.01 943,527 3.68 252.01 1.92
10 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 2.64 878,244 3.42 228.53 1.79
11 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 6.54 999,877 3.90 263.80 2.04
12 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 9.64 1,852,854 7.22 475.93 3.78
13 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 1.74 519,952 2.03 122.98 1.06
14 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 1.81 358,366 1.40 82.96 0.73
15 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 2.23 522,903 2.04 120.92 1.07
16 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 1.00 256,691 1.00 58.09 0.52
17 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 1.38 360,921 1.41 80.99 0.74
18 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 1.30 385,222 1.50 89.14 0.79
19 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 3.53 947,515 3.69 219.47 1.93
20 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 1.35 408,358 1.59 92.18 0.83
21 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 2.21 546,471 2.13 120.91 1.11
22 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 3.12 511,330 1.99 112.69 1.04
23 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 2.01 477,604 1.86 102.31 0.97
24 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 2.23 544,072 2.12 114.06 1.11
25 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 1.07 220,779 0.86 46.54 0.45
26 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 2.36 336,880 1.31 72.64 0.69
27 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 3.28 557,801 2.17 119.41 1.14
28 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 2.28 431,166 1.68 93.03 0.88
29 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 2.12 343,430 1.34 73.78 0.70
30 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 6.33 719,039 2.80 152.97 1.47
31 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 2.89 790,339 3.08 157.52 1.61
32 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 2.43 437,436 1.70 92.20 0.89
33 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 2.91 552,131 2.15 121.17 1.13
34 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 4.03 579,179 2.26 130.21 1.18
35 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 5.55 824,449 3.21 177.16 1.68
36 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 4.32 612,221 2.39 135.18 1.25
37 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 11.38 1,855,121 7.23 427.56 3.78
38 07-Feb 2,197.00 2,274.85 2,171.10 2,230.20 2,220.03 1.44 89,961.81 3,731,060 2.83 468,190 1.82 103.94 0.95
39 06-Feb 2,217.00 2,244.80 2,187.45 2,198.50 2,212.19 -0.23 88,683.09 1,627,093 1.24 278,114 1.08 61.52 0.57
40 05-Feb 2,227.00 2,263.30 2,195.10 2,203.50 2,225.40 0.33 88,884.78 1,873,132 1.42 436,021 1.70 97.03 0.89
41 04-Feb 2,270.00 2,298.75 2,170.00 2,196.25 2,217.57 -1.70 88,592.33 3,509,717 2.66 728,423 2.84 161.53 1.49
42 03-Feb 2,330.00 2,364.50 2,220.10 2,234.30 2,266.22 -6.11 90,127.19 3,309,775 2.51 773,676 3.01 175.33 1.58
43 01-Feb 2,509.65 2,587.30 2,323.05 2,379.70 2,467.75 -4.75 95,992.34 7,472,837 5.67 977,074 3.81 241.12 1.99
44 31-Jan 2,355.95 2,515.00 2,344.95 2,498.50 2,461.14 6.29 100,784.49 5,589,552 4.24 1,331,369 5.19 327.67 2.71
45 30-Jan 2,358.80 2,414.00 2,331.00 2,350.70 2,370.51 -0.18 94,822.54 2,169,832 1.65 335,844 1.31 79.61 0.68
46 29-Jan 2,343.00 2,410.00 2,328.30 2,355.05 2,365.84 1.39 94,998.01 2,838,163 2.15 414,231 1.61 98.00 0.84
47 28-Jan 2,240.00 2,346.95 2,084.50 2,322.70 2,242.17 4.23 93,693.07 5,139,156 3.90 590,029 2.30 132.29 1.20
48 27-Jan 2,289.70 2,289.70 2,191.35 2,228.45 2,225.28 -3.09 89,891.22 1,645,667 1.25 321,351 1.25 71.51 0.66
49 24-Jan 2,340.00 2,387.00 2,277.00 2,299.55 2,326.47 -0.86 92,759.25 2,587,979 1.96 428,024 1.67 99.58 0.87
50 23-Jan 2,275.85 2,423.00 2,256.60 2,319.55 2,346.74 1.37 93,566.01 3,898,601 2.96 579,038 2.26 135.89 1.18
51 22-Jan 2,355.00 2,367.15 2,217.00 2,287.75 2,272.28 -2.80 92,283.26 2,433,006 1.85 412,524 1.61 93.74 0.84
52 21-Jan 2,460.00 2,490.00 2,333.35 2,351.85 2,396.83 -3.68 94,868.93 3,319,166 2.52 560,680 2.18 134.39 1.14
53 20-Jan 2,320.00 2,496.30 2,302.10 2,438.45 2,423.93 5.06 98,362.20 5,731,147 4.35 828,259 3.23 200.76 1.69
54 17-Jan 2,246.80 2,337.25 2,227.50 2,315.05 2,307.54 2.89 93,384.49 2,714,853 2.06 436,240 1.70 100.66 0.89
55 16-Jan 2,254.70 2,278.00 2,232.20 2,248.15 2,254.17 0.85 90,685.87 1,230,427 0.93 268,947 1.05 60.63 0.55
56 15-Jan 2,255.00 2,321.00 2,215.45 2,229.15 2,271.77 -0.11 89,919.45 3,311,823 2.51 418,950 1.63 95.18 0.85
57 14-Jan 2,057.80 2,250.00 2,055.05 2,231.55 2,177.99 9.11 90,016.26 5,145,777 3.91 553,886 2.16 120.64 1.13
58 13-Jan 2,165.00 2,203.75 2,005.00 2,028.30 2,096.60 -9.61 81,817.57 2,191,902 1.66 574,071 2.24 120.36 1.17
59 10-Jan 2,225.00 2,254.00 2,167.30 2,223.15 2,217.19 -0.42 89,677.42 1,622,550 1.23 371,332 1.45 82.33 0.76
60 09-Jan 2,150.00 2,251.20 2,132.85 2,232.55 2,205.23 3.44 90,056.60 2,089,236 1.59 543,593 2.12 119.87 1.11
61 08-Jan 2,185.05 2,200.85 2,138.80 2,155.70 2,167.44 -1.15 86,956.63 1,430,865 1.09 235,247 0.92 50.99 0.48
62 07-Jan 2,130.35 2,222.00 2,107.05 2,180.55 2,169.80 2.30 87,959.03 2,097,861 1.59 269,201 1.05 58.41 0.55
63 06-Jan 2,235.00 2,235.00 2,120.00 2,130.35 2,168.27 -5.00 85,934.06 1,781,399 1.35 557,566 2.17 120.90 1.14
64 03-Jan 2,255.50 2,297.85 2,231.15 2,236.90 2,259.96 -0.76 90,232.07 1,592,341 1.21 327,341 1.28 73.98 0.67
65 02-Jan 2,260.00 2,293.20 2,245.00 2,253.80 2,261.30 0.44 90,913.78 1,434,052 1.09 263,442 1.03 59.57 0.54
66 01-Jan 2,230.00 2,284.00 2,220.00 2,243.80 2,253.00 0.71 90,510.40 1,981,901 1.50 274,597 1.07 61.00 0.56
67 31-Dec 2,320.00 2,369.95 2,201.80 2,227.80 2,256.22 -1.85 89,865.00 4,785,547 3.63 1,005,187 3.92 226.79 2.05

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