Mcl History | Stockint

Stock History for: MCL, Madhav Copper Limited, INE813V01022, Listing: 19-Aug-2020

Macro-sector: Industrials	Band: 5	High52 Price: 84.0	Mkt_Cap Category: Others
Sector: Capital Goods	Lot Size: 1	High52 Date: 09-Dec-2024	Bumper: -; Drift%: -
Industry: Industrial Products	Face Value: 5	Low52 Price: 33.55	Barrier: -; Drift%: -
Basic Industry: Aluminium, Copper & Zinc Products	Total Equity: 27,142,800	Low52 Date: 07-Oct-2024	SHP: 66.34 / 0.0 / 0.0 / 33.66

	Q	M	W	D
Trend Indicator					Float14:
High/Low Price	Quarter: 60.99 / 39.6	Month: 51.6 / 39.6	Week: 51.6 / 46.1	Day: 50.48 / 47.63	Float67:

Search:

#	Date	Open	High	Low	Close	VWAP	%Chg	Mkt_Cap	Traded_Qty	Trade_Times	Delv_Qty	Delv_Times	Amt	Float%
1	04-Apr	50.15	50.48	47.63	47.63	48.17	-5.01	129.28	36,230	3.62	28,191	28,191.00	0.14	0.31
2	03-Apr	50.36	52.45	50.00	50.14	50.33	-0.54	136.09	39,381	3.93	27,529	27,529.00	0.14	0.30
3	02-Apr	49.00	51.00	48.25	50.41	49.57	2.48	136.83	29,058	2.90	17,038	17,038.00	0.08	0.19
4	01-Apr	49.30	49.42	48.11	49.19	48.95	2.29	133.52	16,951	1.69	12,058	12,058.00	0.06	0.13
5	28-Mar	51.20	51.20	47.55	48.09	48.30	-3.94	130.53	65,963	6.59	53,881	53,881.00	0.26	0.59
6	27-Mar	51.60	51.60	49.00	50.06	50.31	0.48	135.88	57,604	5.75	36,670	36,670.00	0.18	0.40
7	26-Mar	48.90	50.50	48.50	49.82	49.79	3.30	135.23	120,700	12.05	101,443	101,443.00	0.51	1.11
8	25-Mar	48.10	49.00	47.18	48.23	48.14	3.01	130.91	111,876	11.17	91,183	91,183.00	0.44	1.00
9	24-Mar	46.60	48.00	46.10	46.82	47.15	0.47	127.08	75,071	7.49	0	0.00	0.00	0.82
10	21-Mar	46.99	48.00	46.05	46.60	46.97	0.13	126.49	18,245	1.82	0	0.00	0.00	0.20
11	20-Mar	46.50	47.59	45.50	46.54	46.33	2.56	126.32	39,655	3.96	0	0.00	0.00	0.43
12	19-Mar	44.90	46.14	44.48	45.38	45.47	3.25	123.17	68,213	6.81	0	0.00	0.00	0.75
13	18-Mar	42.60	44.20	42.60	43.95	43.75	1.74	119.29	25,176	2.51	0	0.00	0.00	0.28
14	17-Mar	44.45	44.45	42.55	43.20	43.03	-0.09	117.26	11,560	1.15	0	0.00	0.00	0.13
15	13-Mar	42.70	44.60	42.70	43.24	43.52	-0.96	117.37	10,016	1.00	0	0.00	0.00	0.11
16	12-Mar	43.59	44.59	42.75	43.66	43.74	-0.14	118.51	12,968	1.29	0	0.00	0.00	0.14
17	11-Mar	43.70	44.95	43.06	43.72	43.68	-2.87	118.67	12,495	1.25	0	0.00	0.00	0.14
18	10-Mar	44.70	45.70	43.05	45.01	44.27	1.28	122.17	10,315	1.03	0	0.00	0.00	0.11
19	07-Mar	43.54	44.60	42.69	44.44	43.99	4.10	120.62	33,318	3.33	0	0.00	0.00	0.36
20	06-Mar	42.58	43.60	40.80	42.69	42.08	2.60	115.87	24,848	2.48	0	0.00	0.00	0.27
21	05-Mar	41.00	41.90	40.21	41.61	41.23	1.64	112.94	14,784	1.48	0	0.00	0.00	0.16
22	04-Mar	41.10	41.40	39.60	40.94	40.49	-0.44	111.12	23,259	2.32	0	0.00	0.00	0.25
23	03-Mar	40.59	42.65	40.15	41.12	40.99	-0.72	111.61	12,688	1.27	0	0.00	0.00	0.14
24	28-Feb	40.40	42.95	40.40	41.42	41.00	-1.38	112.43	46,300	4.62	0	0.00	0.00	0.51
25	27-Feb	44.80	44.80	41.75	42.00	42.61	-2.82	113.00	13,083	1.31	0	0.00	0.00	0.14
26	25-Feb	44.49	44.49	42.75	43.22	43.36	0.26	117.31	7,725	0.77	0	0.00	0.00	0.08
27	24-Feb	45.01	45.65	42.67	43.11	43.39	-2.31	117.01	3,965	0.40	0	0.00	0.00	0.04
28	21-Feb	42.29	44.56	41.99	44.13	42.94	3.98	119.78	13,219	1.32	0	0.00	0.00	0.14
29	20-Feb	41.45	43.52	41.45	42.44	42.78	2.39	115.19	26,344	2.63	0	0.00	0.00	0.29
30	19-Feb	40.55	42.90	40.10	41.45	41.71	-0.62	112.51	49,060	4.90	0	0.00	0.00	0.54
31	18-Feb	43.11	43.11	41.35	41.71	41.78	-3.25	113.21	43,914	4.38	0	0.00	0.00	0.48
32	17-Feb	41.36	43.95	41.36	43.11	42.41	-0.99	117.01	48,072	4.80	0	0.00	0.00	0.53
33	14-Feb	45.40	45.40	42.85	43.54	43.73	-2.22	118.18	21,474	2.14	0	0.00	0.00	0.24
34	13-Feb	45.35	45.35	43.00	44.53	44.27	2.67	120.87	23,070	2.30	0	0.00	0.00	0.25
35	12-Feb	44.90	45.50	42.70	43.37	43.56	-3.41	117.72	20,646	2.06	0	0.00	0.00	0.23
36	11-Feb	45.00	45.90	43.71	44.90	44.41	-2.24	121.87	43,744	4.37	0	0.00	0.00	0.48
37	10-Feb	47.36	48.00	44.99	45.93	46.03	-3.02	124.67	25,303	2.53	0	0.00	0.00	0.28
38	07-Feb	49.29	49.29	46.53	47.36	47.46	-2.47	128.55	18,430	1.84	0	0.00	0.00	0.20
39	06-Feb	50.58	50.58	47.20	48.56	48.83	0.39	131.81	21,860	2.18	0	0.00	0.00	0.24
40	05-Feb	48.00	49.50	46.70	48.37	47.43	1.11	131.29	37,918	3.79	0	0.00	0.00	0.42
41	04-Feb	47.40	48.50	47.01	47.84	47.88	0.82	129.85	41,966	4.19	0	0.00	0.00	0.46
42	03-Feb	49.55	49.55	47.15	47.45	47.44	-4.41	128.79	30,383	3.03	0	0.00	0.00	0.33
43	01-Feb	48.24	49.97	46.62	49.64	48.72	2.90	134.74	31,507	3.15	0	0.00	0.00	0.34
44	31-Jan	47.00	50.34	46.01	48.24	48.62	0.60	130.94	38,821	3.88	0	0.00	0.00	0.42
45	30-Jan	47.00	49.24	46.70	47.95	48.18	2.24	130.15	27,803	2.78	0	0.00	0.00	0.30
46	29-Jan	44.01	47.60	44.01	46.90	46.18	3.44	127.30	16,514	1.65	0	0.00	0.00	0.18
47	28-Jan	46.89	48.75	44.15	45.34	44.91	-2.45	123.07	38,583	3.85	0	0.00	0.00	0.42
48	27-Jan	48.87	48.87	46.42	46.48	46.61	-4.89	126.16	31,160	3.11	0	0.00	0.00	0.34
49	24-Jan	52.95	52.95	48.51	48.87	50.53	-3.30	132.65	24,418	2.44	0	0.00	0.00	0.27
50	23-Jan	48.00	50.54	46.00	50.54	49.38	4.75	137.18	29,642	2.96	0	0.00	0.00	0.32
51	22-Jan	47.87	48.85	47.05	48.14	48.00	-1.47	130.67	22,843	2.28	0	0.00	0.00	0.25
52	21-Jan	48.61	50.00	47.60	48.85	48.65	-2.54	132.59	26,508	2.65	0	0.00	0.00	0.29
53	20-Jan	51.05	51.99	49.50	50.09	50.78	-1.56	135.96	19,703	1.97	0	0.00	0.00	0.22
54	17-Jan	51.73	53.00	49.01	50.87	51.08	-0.35	138.08	28,049	2.80	0	0.00	0.00	0.31
55	16-Jan	49.00	51.55	47.60	51.05	50.82	3.82	138.56	51,023	5.09	0	0.00	0.00	0.56
56	15-Jan	46.48	49.10	45.00	49.10	47.58	4.75	133.27	35,552	3.55	0	0.00	0.00	0.39
57	14-Jan	43.27	46.90	43.27	46.77	44.49	2.61	126.95	62,047	6.19	0	0.00	0.00	0.68
58	13-Jan	45.60	47.36	45.55	45.55	45.65	-5.27	123.64	30,366	3.03	0	0.00	0.00	0.33
59	10-Jan	49.25	50.35	47.95	47.95	48.38	-5.28	130.15	57,632	5.75	0	0.00	0.00	0.63
60	09-Jan	51.66	51.85	49.50	50.48	50.23	-2.71	137.02	50,333	5.02	0	0.00	0.00	0.55
61	08-Jan	54.74	54.80	51.66	51.85	52.09	-4.88	140.74	85,085	8.49	0	0.00	0.00	0.93
62	07-Jan	56.25	57.00	53.50	54.38	54.61	-3.44	147.60	66,740	6.66	0	0.00	0.00	0.73
63	06-Jan	56.50	59.30	55.50	56.25	57.04	-0.52	152.68	53,651	5.36	0	0.00	0.00	0.59
64	03-Jan	56.40	57.80	55.50	56.54	56.68	-0.44	153.47	58,068	5.80	0	0.00	0.00	0.64
65	02-Jan	60.99	60.99	55.50	56.79	56.91	-2.59	154.14	149,051	14.88	0	0.00	0.00	1.63
66	01-Jan	56.81	60.00	56.81	58.26	58.99	-1.46	158.13	30,368	3.03	0	0.00	0.00	0.33
67	31-Dec	58.90	61.75	57.90	59.11	59.91	0.03	160.44	44,484	4.44	0	0.00	0.00	0.49

Showing 1 to 67 of 67 entries

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

+91-9884666766

info@stockint.com

Stockint.com

Research

Social

Stockint.com

Stockint.com

Research

Social

Page info:

Stockint.com