Stockint.com

Loading a wholistic market research tool


Research

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

Page info:

TMC >= 2.5
TMC > 4
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; VWAP21: 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
SiS14:
High/Low Price Quarter: 60.99 / 39.6 Month: 61.8 / 46.64 Week: 57.7 / 54.26 Day: 55.39 / 53.82 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 55.39 55.39 53.82 54.20 54.48 -1.33 147.11 15,221 1.09 9,091 1.31 0.05 10
2 10-Jul 55.45 55.45 54.26 54.93 54.71 1.50 149.10 22,183 1.58 12,013 1.73 0.07 13
3 09-Jul 55.50 55.50 53.90 54.12 54.49 -0.61 146.90 33,834 2.42 21,307 3.06 0.12 23
4 08-Jul 54.90 54.90 54.00 54.45 54.47 1.10 147.79 16,108 1.15 11,873 1.71 0.06 13
5 07-Jul 54.76 55.46 53.00 53.86 54.00 -1.64 146.19 24,909 1.78 12,795 1.84 0.00 14
6 04-Jul 55.10 56.25 54.26 54.76 54.91 -0.56 148.63 49,369 3.53 30,091 4.32 0.17 33
7 03-Jul 55.10 56.29 54.56 55.07 55.42 0.09 149.48 27,942 2.00 16,333 2.35 0.09 18
8 02-Jul 56.30 56.95 54.90 55.02 55.55 -1.33 149.34 46,421 3.32 35,577 5.11 0.20 39
9 01-Jul 57.20 57.20 55.31 55.76 55.96 -1.20 151.35 38,556 2.75 23,476 3.37 0.13 26
10 30-Jun 57.70 57.70 56.05 56.44 56.48 0.28 153.19 33,614 2.40 20,340 2.92 0.11 22
11 27-Jun 58.48 58.48 55.87 56.28 56.66 0.73 152.76 64,959 4.64 29,014 4.17 0.16 32
12 26-Jun 56.46 56.46 55.27 55.87 56.12 1.66 151.65 40,036 2.86 24,841 3.57 0.14 27
13 25-Jun 58.00 58.50 54.85 54.96 55.66 -3.82 149.18 99,673 7.12 63,527 9.12 0.35 70
14 24-Jun 58.50 59.11 57.01 57.14 57.92 -0.37 155.09 24,099 1.72 14,148 2.03 0.08 15
15 23-Jun 55.42 59.49 54.14 57.35 56.37 2.19 155.66 56,035 4.00 31,176 4.48 0.18 34
16 20-Jun 56.20 56.88 54.94 56.12 56.04 1.39 152.33 46,351 3.31 33,516 4.81 0.19 37
17 19-Jun 55.85 55.98 54.23 55.35 55.06 0.13 150.24 34,291 2.45 23,814 3.42 0.13 26
18 18-Jun 57.99 57.99 55.01 55.28 55.69 -0.77 150.05 32,675 2.33 19,732 2.83 0.11 22
19 17-Jun 56.95 57.79 55.50 55.71 56.69 -0.62 151.21 42,065 3.00 18,147 2.61 0.10 20
20 16-Jun 58.50 58.50 55.04 56.06 56.43 -3.31 152.16 80,045 5.72 53,532 7.69 0.30 59
21 13-Jun 57.00 58.49 56.35 57.98 57.72 -0.33 157.37 34,621 2.47 22,734 3.27 0.13 25
22 12-Jun 59.97 59.97 57.24 58.17 58.44 -2.81 157.89 62,316 4.45 36,816 5.29 0.22 40
23 11-Jun 60.38 61.50 59.33 59.85 60.41 1.49 162.45 70,789 5.06 41,893 6.02 0.25 46
24 10-Jun 59.00 60.38 58.34 58.97 59.22 1.58 160.06 59,439 4.25 38,740 5.56 0.23 42
25 09-Jun 57.31 60.67 57.31 58.05 58.94 1.40 157.56 98,257 7.02 61,988 8.90 0.37 68
26 06-Jun 56.55 59.01 55.42 57.25 57.66 -2.44 155.39 66,276 4.73 33,033 4.74 0.19 36
27 05-Jun 58.43 59.49 57.75 58.68 58.55 0.43 159.27 50,316 3.59 28,021 4.02 0.16 31
28 04-Jun 57.69 58.99 57.21 58.43 58.33 2.28 158.60 44,485 3.18 25,123 3.61 0.15 27
29 03-Jun 58.00 58.39 56.59 57.13 57.65 -0.78 155.07 29,662 2.12 15,651 2.25 0.09 17
30 02-Jun 57.05 59.59 56.55 57.58 57.50 -1.99 156.29 57,123 4.08 34,710 4.99 0.20 38
31 30-May 60.39 60.39 57.51 58.75 58.78 -0.74 159.46 22,788 1.63 13,649 1.96 0.08 15
32 29-May 59.80 60.87 59.05 59.19 59.77 -1.51 160.66 37,366 2.67 24,507 3.52 0.15 27
33 28-May 61.00 61.49 58.95 60.10 60.16 -0.05 163.13 96,096 6.86 44,509 6.39 0.27 49
34 27-May 61.50 61.80 59.00 60.13 60.68 0.28 163.21 88,832 6.35 55,917 8.03 0.34 61
35 26-May 59.60 60.32 58.27 59.96 59.57 4.37 162.75 134,369 9.60 92,912 13.35 0.55 102
36 23-May 57.71 58.00 55.31 57.45 56.83 -0.45 155.94 47,874 3.42 30,398 4.37 0.17 33
37 22-May 57.47 57.97 57.00 57.71 57.38 0.42 156.64 27,062 1.93 18,857 2.71 0.11 21
38 21-May 56.84 58.69 55.25 57.47 56.92 1.11 155.99 51,310 3.67 19,211 2.76 0.11 21
39 20-May 58.50 58.50 56.31 56.84 56.91 -1.27 154.28 37,877 2.71 26,869 3.86 0.15 29
40 19-May 57.05 58.01 56.52 57.57 57.34 1.48 156.26 51,026 3.64 34,212 4.91 0.20 37
41 16-May 59.50 59.88 56.13 56.73 57.73 -3.99 153.98 116,624 8.33 72,840 10.46 0.42 80
42 15-May 59.88 59.88 58.19 59.09 59.46 3.61 160.39 198,469 14.18 91,262 13.11 0.54 100
43 14-May 55.90 57.03 55.31 57.03 56.85 4.99 154.80 91,525 6.54 53,147 7.63 0.30 58
44 13-May 53.99 54.32 52.72 54.32 53.79 4.99 147.44 46,208 3.30 26,817 3.85 0.14 29
45 12-May 50.70 51.74 50.70 51.74 51.72 4.99 140.44 46,994 3.36 41,925 6.02 0.22 46
46 09-May 48.89 50.97 46.64 49.28 48.13 1.13 133.76 68,606 4.90 35,674 5.12 0.17 39
47 08-May 51.90 51.90 48.01 48.73 50.09 -3.31 132.27 41,125 2.94 27,755 3.99 0.14 30
48 07-May 49.62 51.37 49.20 50.40 50.26 -2.38 136.80 65,924 4.71 30,868 4.43 0.16 34
49 06-May 54.80 54.80 51.21 51.63 52.58 -4.14 140.14 73,390 5.24 40,071 5.76 0.21 44
50 05-May 54.05 55.17 53.56 53.86 54.10 0.15 146.19 22,412 1.60 15,935 2.29 0.09 17
51 02-May 55.10 56.00 53.52 53.78 54.61 -3.43 145.97 36,037 2.57 21,891 3.14 0.12 24
52 30-Apr 56.50 56.75 53.12 55.69 54.94 0.49 151.16 66,350 4.74 28,988 4.16 0.16 32
53 29-Apr 56.00 57.49 54.50 55.42 56.48 0.11 150.43 92,970 6.64 56,588 8.13 0.32 62
54 28-Apr 54.00 55.62 52.19 55.36 54.20 4.49 150.26 86,934 6.21 50,581 7.27 0.27 55
55 25-Apr 55.50 55.74 52.64 52.98 53.40 -4.40 143.80 113,160 8.08 62,972 9.05 0.34 69
56 24-Apr 57.00 59.21 55.25 55.42 56.33 -4.56 150.43 153,445 10.96 81,770 11.75 0.46 90
57 23-Apr 64.09 64.09 58.07 58.07 60.57 -5.01 157.62 440,446 31.46 242,991 34.90 1.47 266
58 22-Apr 57.40 61.46 57.40 61.13 60.44 9.40 165.92 676,280 48.31 234,409 33.67 1.42 257
59 21-Apr 52.63 55.88 52.63 55.88 55.15 10.00 151.67 147,863 10.56 84,064 12.07 0.46 92
60 17-Apr 46.99 51.24 46.27 50.80 49.01 8.83 137.89 97,482 6.96 57,062 8.20 0.28 62
61 16-Apr 47.00 47.45 45.31 46.68 46.32 0.19 126.70 20,483 1.46 11,355 1.63 0.05 12
62 15-Apr 45.25 47.18 44.51 46.59 46.22 3.88 126.46 17,639 1.26 10,784 1.55 0.05 12
63 11-Apr 45.50 46.89 44.11 44.85 45.36 -0.80 121.74 18,932 1.35 12,945 1.86 0.06 14
64 09-Apr 48.00 48.00 44.51 45.21 45.66 -4.50 122.71 13,999 1.00 8,209 1.18 0.04 9
65 08-Apr 45.00 48.75 45.00 47.34 46.97 5.84 128.49 18,390 1.31 6,961 1.00 0.03 8
66 07-Apr 42.86 46.44 42.86 44.73 44.44 -6.09 121.41 37,490 2.68 15,905 2.28 0.07 17
67 04-Apr 50.15 50.48 47.63 47.63 48.17 -5.01 129.28 36,230 2.59 28,191 4.05 0.14 31

Similar Stocks: CENTEXT    CUBEXTUB    MCL    PRECWIRE    RAJMET    SAGARDEEP    BAHETI    RAJINDLTD    SHERA    SUNLITE   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com