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: 93.2 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 21-Jan-2026 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 5; VWAP21: Low52 Price: 42.0 Barrier: -; Drift%: -
Basic Industry: Aluminium, Copper & Zinc Products Total Equity: 27,142,800 Low52 Date: 25-Nov-2025 SHP: 65.21 / 0.0 / 0.0 / 34.79
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 60.99 / 39.6 Month: 71.59 / 44.07 Week: 63.5 / 59.85 Day: 63.71 / 60.75 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 63.00 63.71 60.75 60.96 62.14 -1.93 165.46 29,846 2.38 0 0.00 0.00 32
2 06-Apr 60.50 63.00 58.50 62.16 61.78 2.98 168.72 64,421 5.14 0 0.00 0.00 68
3 02-Apr 56.80 60.36 55.60 60.36 57.84 4.99 163.83 47,970 3.83 0 0.00 0.00 51
4 01-Apr 56.07 57.49 56.07 57.49 57.24 4.99 156.04 52,717 4.21 0 0.00 0.00 56
5 30-Mar 57.26 57.26 54.67 54.76 55.57 -4.83 148.63 77,279 6.17 0 0.00 0.00 82
6 27-Mar 60.27 60.27 57.26 57.54 58.66 -4.53 156.18 47,778 3.81 0 0.00 0.00 51
7 25-Mar 59.99 61.46 59.55 60.27 60.46 0.92 163.59 49,304 3.93 0 0.00 0.00 52
8 24-Mar 58.12 59.95 58.12 59.72 59.20 2.75 162.10 52,802 4.21 0 0.00 0.00 56
9 23-Mar 59.70 59.98 58.12 58.12 58.69 -4.99 157.75 50,783 4.05 0 0.00 0.00 54
10 20-Mar 62.69 63.10 59.22 61.17 61.33 -1.86 166.03 61,965 4.94 0 0.00 0.00 66
11 19-Mar 63.09 63.25 60.36 62.33 61.90 -0.72 169.18 57,793 4.61 0 0.00 0.00 61
12 18-Mar 61.98 63.50 60.00 62.78 62.69 0.92 170.40 56,104 4.48 0 0.00 0.00 59
13 17-Mar 59.63 63.17 59.08 62.21 61.70 1.72 168.86 43,783 3.49 0 0.00 0.00 46
14 16-Mar 62.20 62.40 60.00 61.16 60.90 -1.99 166.01 77,412 6.18 0 0.00 0.00 82
15 13-Mar 64.39 64.39 61.80 62.40 62.70 -3.32 169.37 50,542 4.03 0 0.00 0.00 54
16 12-Mar 61.00 65.25 60.13 64.54 62.90 3.35 175.18 109,847 8.76 0 0.00 0.00 116
17 11-Mar 63.76 64.66 62.10 62.45 63.22 -4.03 169.51 99,864 7.97 0 0.00 0.00 106
18 10-Mar 60.63 66.55 60.63 65.07 63.39 2.42 176.62 121,999 9.73 0 0.00 0.00 129
19 09-Mar 63.53 63.53 63.53 63.53 63.53 -4.99 172.44 56,519 4.51 0 0.00 0.00 60
20 06-Mar 68.01 69.76 66.47 66.87 67.38 -4.42 181.50 142,342 11.36 0 0.00 0.00 151
21 05-Mar 73.28 73.28 66.60 69.96 70.38 -0.06 189.89 380,781 30.38 0 0.00 0.00 403
22 04-Mar 67.99 70.00 67.00 70.00 69.66 4.99 189.00 213,283 17.02 0 0.00 0.00 226
23 02-Mar 62.00 66.67 60.40 66.67 64.76 4.99 180.96 143,736 11.47 0 0.00 0.00 152
24 27-Feb 63.29 63.50 63.29 63.50 63.38 1.99 172.36 59,201 4.72 0 0.00 0.00 63
25 26-Feb 61.88 62.26 61.88 62.26 62.03 2.00 168.99 58,881 4.70 0 0.00 0.00 62
26 25-Feb 60.00 61.04 60.00 61.04 60.55 1.99 165.68 147,092 11.74 0 0.00 0.00 156
27 24-Feb 59.85 59.85 59.85 59.85 59.85 -2.00 162.45 16,788 1.34 0 0.00 0.00 18
28 23-Feb 61.70 61.70 61.07 61.07 61.24 -1.99 165.76 66,804 5.33 0 0.00 0.00 71
29 20-Feb 63.54 63.54 62.27 62.31 62.89 -1.94 169.13 139,424 11.12 0 0.00 0.00 148
30 19-Feb 64.02 64.02 63.54 63.54 63.81 -1.99 172.47 110,692 8.83 0 0.00 0.00 117
31 18-Feb 64.83 64.83 64.83 64.83 64.83 -2.00 175.97 49,220 3.93 0 0.00 0.00 52
32 17-Feb 66.15 66.15 66.15 66.15 66.15 -1.99 179.55 12,533 1.00 0 0.00 0.00 13
33 16-Feb 67.49 67.49 67.49 67.49 67.49 -1.99 183.19 14,974 1.19 0 0.00 0.00 16
34 13-Feb 68.86 68.86 68.86 68.86 68.86 -1.99 186.91 22,430 1.79 0 0.00 0.00 24
35 12-Feb 70.26 70.26 70.26 70.26 70.26 -1.99 190.71 25,810 2.06 0 0.00 0.00 27
36 11-Feb 71.69 71.69 71.69 71.69 71.69 -2.00 194.59 21,601 1.72 0 0.00 0.00 23
37 10-Feb 73.15 73.15 73.15 73.15 73.15 -2.00 198.55 28,351 2.26 0 0.00 0.00 30
38 09-Feb 74.64 74.64 74.64 74.64 74.64 -2.00 202.59 32,554 2.60 0 0.00 0.00 34
39 06-Feb 76.16 76.16 76.16 76.16 76.16 -1.99 206.72 12,894 1.03 0 0.00 0.00 14
40 05-Feb 77.71 77.71 77.71 77.71 77.71 -1.99 210.93 18,506 1.48 0 0.00 0.00 20
41 04-Feb 79.29 79.29 79.29 79.29 79.29 -1.99 215.22 40,944 3.27 0 0.00 0.00 45
42 03-Feb 80.90 80.90 80.90 80.90 80.90 -2.00 219.59 37,506 2.99 0 0.00 0.00 41
43 02-Feb 82.55 82.55 82.55 82.55 82.55 -1.99 224.06 29,408 2.35 0 0.00 0.00 32
44 01-Feb 84.23 84.23 84.23 84.23 84.23 -1.99 228.62 30,148 2.41 0 0.00 0.00 33
45 30-Jan 85.94 85.94 85.94 85.94 85.94 -2.00 233.27 142,729 11.39 0 0.00 0.00 156
46 29-Jan 87.69 87.69 87.69 87.69 87.69 1.99 238.02 511,700 40.82 0 0.00 0.00 560
47 28-Jan 85.98 85.98 85.98 85.98 85.98 -1.99 233.37 148,616 11.86 0 0.00 0.00 163
48 27-Jan 87.73 87.73 87.73 87.73 87.73 -2.00 238.12 82,730 6.60 0 0.00 0.00 91
49 23-Jan 89.52 89.52 89.52 89.52 89.52 -1.99 242.98 126,724 10.11 0 0.00 0.00 139
50 22-Jan 91.34 91.34 91.34 91.34 91.34 -2.00 247.92 268,933 21.46 0 0.00 0.00 294
51 21-Jan 93.20 93.20 90.98 93.20 93.15 4.99 252.97 328,850 26.24 0 0.00 0.00 360
52 20-Jan 88.77 88.77 88.77 88.77 88.77 4.99 240.95 234,398 18.70 0 0.00 0.00 257
53 19-Jan 82.23 84.55 82.15 84.55 84.04 4.99 229.49 258,067 20.59 0 0.00 0.00 282
54 16-Jan 78.70 80.53 78.23 80.53 80.12 4.99 218.58 448,457 35.78 0 0.00 0.00 491
55 14-Jan 71.50 76.70 70.05 76.70 75.68 5.00 208.19 349,868 27.91 0 0.00 0.00 383
56 13-Jan 68.00 74.41 68.00 73.05 71.92 3.08 198.28 657,422 52.45 0 0.00 0.00 720
57 12-Jan 70.87 70.87 70.87 70.87 70.87 -5.00 192.36 292,232 23.32 0 0.00 0.00 320
58 09-Jan 67.50 74.60 67.50 74.60 70.85 5.00 202.49 1,171,635 93.48 0 0.00 0.00 1,282
59 08-Jan 71.05 71.05 71.05 71.05 71.05 -4.99 192.85 96,421 7.69 0 0.00 0.00 106
60 07-Jan 74.78 74.78 74.78 74.78 74.78 -4.99 202.97 258,042 20.59 0 0.00 0.00 282
61 06-Jan 80.00 82.80 78.71 78.71 79.40 -5.00 213.64 1,027,908 82.01 0 0.00 0.00 1,125
62 05-Jan 82.85 82.85 82.85 82.85 82.85 4.99 224.88 156,308 12.47 156,269 156,269.00 1.29 171
63 02-Jan 78.91 78.91 78.91 78.91 78.91 4.99 214.18 183,471 14.64 183,433 183,433.00 1.45 201
64 01-Jan 74.50 75.16 72.55 75.16 74.75 4.99 204.01 937,497 74.80 307,223 307,223.00 2.30 336
65 31-Dec 71.00 71.59 70.15 71.59 71.42 4.99 194.32 1,002,816 80.01 516,922 516,922.00 3.69 566
66 30-Dec 68.19 68.19 66.75 68.19 68.02 4.99 185.09 545,185 43.50 432,650 432,650.00 2.94 474
67 29-Dec 64.95 64.95 61.00 64.95 64.74 9.99 176.29 2,127,137 169.71 1,005,519 1,005,519.00 6.51 1,101

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