Stockint.com

Loading a wholistic market research tool


Research
Social

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: 53.52; Drift%: 6.87
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: 59.88 / 50.7 Day: 58.69 / 55.25 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 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 0.21
2 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 0.29
3 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 0.37
4 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 0.80
5 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 1.00
6 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 0.58
7 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 0.29
8 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 0.46
9 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 0.39
10 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 0.30
11 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 0.34
12 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 0.44
13 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 0.17
14 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 0.24
15 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 0.32
16 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 0.62
17 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 0.55
18 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 0.69
19 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 0.90
20 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 2.66
21 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 2.57
22 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 0.92
23 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 0.62
24 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 0.12
25 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 0.12
26 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 0.14
27 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 0.09
28 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 0.08
29 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 0.17
30 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 0.31
31 03-Apr 50.36 52.45 50.00 50.14 50.33 -0.54 136.09 39,381 2.81 27,529 3.95 0.14 0.30
32 02-Apr 49.00 51.00 48.25 50.41 49.57 2.48 136.83 29,058 2.08 17,038 2.45 0.08 0.19
33 01-Apr 49.30 49.42 48.11 49.19 48.95 2.29 133.52 16,951 1.21 12,058 1.73 0.06 0.13
34 28-Mar 51.20 51.20 47.55 48.09 48.30 -3.94 130.53 65,963 4.71 53,881 7.74 0.26 0.59
35 27-Mar 51.60 51.60 49.00 50.06 50.31 0.48 135.88 57,604 4.11 36,670 5.27 0.18 0.40
36 26-Mar 48.90 50.50 48.50 49.82 49.79 3.30 135.23 120,700 8.62 101,443 14.57 0.51 1.11
37 25-Mar 48.10 49.00 47.18 48.23 48.14 3.01 130.91 111,876 7.99 91,183 13.10 0.44 1.00
38 24-Mar 46.60 48.00 46.10 46.82 47.15 0.47 127.08 75,071 5.36 0 0.00 0.00 0.82
39 21-Mar 46.99 48.00 46.05 46.60 46.97 0.13 126.49 18,245 1.30 0 0.00 0.00 0.20
40 20-Mar 46.50 47.59 45.50 46.54 46.33 2.56 126.32 39,655 2.83 0 0.00 0.00 0.43
41 19-Mar 44.90 46.14 44.48 45.38 45.47 3.25 123.17 68,213 4.87 0 0.00 0.00 0.75
42 18-Mar 42.60 44.20 42.60 43.95 43.75 1.74 119.29 25,176 1.80 0 0.00 0.00 0.28
43 17-Mar 44.45 44.45 42.55 43.20 43.03 -0.09 117.26 11,560 0.83 0 0.00 0.00 0.13
44 13-Mar 42.70 44.60 42.70 43.24 43.52 -0.96 117.37 10,016 0.72 0 0.00 0.00 0.11
45 12-Mar 43.59 44.59 42.75 43.66 43.74 -0.14 118.51 12,968 0.93 0 0.00 0.00 0.14
46 11-Mar 43.70 44.95 43.06 43.72 43.68 -2.87 118.67 12,495 0.89 0 0.00 0.00 0.14
47 10-Mar 44.70 45.70 43.05 45.01 44.27 1.28 122.17 10,315 0.74 0 0.00 0.00 0.11
48 07-Mar 43.54 44.60 42.69 44.44 43.99 4.10 120.62 33,318 2.38 0 0.00 0.00 0.36
49 06-Mar 42.58 43.60 40.80 42.69 42.08 2.60 115.87 24,848 1.77 0 0.00 0.00 0.27
50 05-Mar 41.00 41.90 40.21 41.61 41.23 1.64 112.94 14,784 1.06 0 0.00 0.00 0.16
51 04-Mar 41.10 41.40 39.60 40.94 40.49 -0.44 111.12 23,259 1.66 0 0.00 0.00 0.25
52 03-Mar 40.59 42.65 40.15 41.12 40.99 -0.72 111.61 12,688 0.91 0 0.00 0.00 0.14
53 28-Feb 40.40 42.95 40.40 41.42 41.00 -1.38 112.43 46,300 3.31 0 0.00 0.00 0.51
54 27-Feb 44.80 44.80 41.75 42.00 42.61 -2.82 113.00 13,083 0.93 0 0.00 0.00 0.14
55 25-Feb 44.49 44.49 42.75 43.22 43.36 0.26 117.31 7,725 0.55 0 0.00 0.00 0.08
56 24-Feb 45.01 45.65 42.67 43.11 43.39 -2.31 117.01 3,965 0.28 0 0.00 0.00 0.04
57 21-Feb 42.29 44.56 41.99 44.13 42.94 3.98 119.78 13,219 0.94 0 0.00 0.00 0.14
58 20-Feb 41.45 43.52 41.45 42.44 42.78 2.39 115.19 26,344 1.88 0 0.00 0.00 0.29
59 19-Feb 40.55 42.90 40.10 41.45 41.71 -0.62 112.51 49,060 3.50 0 0.00 0.00 0.54
60 18-Feb 43.11 43.11 41.35 41.71 41.78 -3.25 113.21 43,914 3.14 0 0.00 0.00 0.48
61 17-Feb 41.36 43.95 41.36 43.11 42.41 -0.99 117.01 48,072 3.43 0 0.00 0.00 0.53
62 14-Feb 45.40 45.40 42.85 43.54 43.73 -2.22 118.18 21,474 1.53 0 0.00 0.00 0.24
63 13-Feb 45.35 45.35 43.00 44.53 44.27 2.67 120.87 23,070 1.65 0 0.00 0.00 0.25
64 12-Feb 44.90 45.50 42.70 43.37 43.56 -3.41 117.72 20,646 1.47 0 0.00 0.00 0.23
65 11-Feb 45.00 45.90 43.71 44.90 44.41 -2.24 121.87 43,744 3.12 0 0.00 0.00 0.48
66 10-Feb 47.36 48.00 44.99 45.93 46.03 -3.02 124.67 25,303 1.81 0 0.00 0.00 0.28
67 07-Feb 49.29 49.29 46.53 47.36 47.46 -2.47 128.55 18,430 1.32 0 0.00 0.00 0.20

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