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: 49.38; Drift%: -2.47
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: 57.2 / 48.1 Week: 56.0 / 51.04 Day: 48.51 / 47.71 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 48.51 48.51 47.71 48.19 48.22 0.02 130.80 13,501 1.00 6,759 1.00 0.03 7
2 26-Aug 48.30 49.48 47.68 48.18 48.57 -1.67 130.77 28,039 2.08 13,415 1.98 0.07 15
3 25-Aug 48.50 50.00 48.50 49.00 49.34 0.22 132.00 22,287 1.65 12,474 1.85 0.06 14
4 22-Aug 50.70 50.70 47.00 48.89 48.88 -3.09 132.70 57,695 4.27 33,896 5.01 0.17 37
5 21-Aug 51.90 51.90 50.31 50.45 50.69 0.12 136.94 24,478 1.81 16,775 2.48 0.09 18
6 20-Aug 50.00 52.44 50.00 50.39 50.82 -0.20 136.77 61,843 4.58 15,230 2.25 0.08 17
7 19-Aug 51.01 52.71 50.15 50.49 50.71 -1.31 137.04 26,363 1.95 14,978 2.22 0.08 16
8 18-Aug 52.50 52.73 51.00 51.16 51.74 -2.55 138.86 40,543 3.00 22,923 3.39 0.12 25
9 14-Aug 51.56 53.11 51.04 52.50 52.14 1.37 142.50 28,894 2.14 16,547 2.45 0.09 18
10 13-Aug 52.11 53.37 51.21 51.79 52.21 -0.61 140.57 49,406 3.66 35,521 5.25 0.19 39
11 12-Aug 53.50 53.50 51.56 52.11 52.59 -2.53 141.44 40,919 3.03 28,720 4.25 0.15 31
12 11-Aug 55.00 56.00 51.15 53.46 53.76 4.19 145.11 287,534 21.30 88,902 13.15 0.48 97
13 08-Aug 49.00 52.50 48.31 51.31 50.82 6.81 139.27 61,497 4.55 35,631 5.27 0.18 39
14 07-Aug 48.91 49.38 47.56 48.04 48.19 -1.29 130.39 24,241 1.80 15,560 2.30 0.07 17
15 06-Aug 49.49 49.49 48.11 48.67 48.65 0.23 132.10 14,551 1.08 9,568 1.42 0.05 10
16 05-Aug 49.25 51.89 48.00 48.56 49.20 -0.94 131.81 14,660 1.09 7,621 1.13 0.04 8
17 04-Aug 49.30 50.98 48.50 49.02 49.69 -1.94 133.05 27,046 2.00 13,697 2.03 0.07 15
18 01-Aug 49.85 51.18 49.25 49.99 50.12 -0.04 135.69 23,019 1.70 15,309 2.26 0.08 17
19 31-Jul 51.55 51.55 49.20 50.01 50.17 -2.99 135.74 14,632 1.08 9,963 1.47 0.05 11
20 30-Jul 49.20 53.25 49.20 51.55 51.22 4.99 139.92 42,547 3.15 27,643 4.09 0.14 30
21 29-Jul 51.10 51.10 48.33 49.10 48.85 0.37 133.27 15,263 1.13 9,648 1.43 0.05 11
22 28-Jul 51.37 51.37 48.10 48.92 49.07 -1.25 132.78 19,965 1.48 10,651 1.58 0.05 12
23 25-Jul 50.26 50.82 49.12 49.54 49.71 -1.41 134.47 21,475 1.59 14,939 2.21 0.07 16
24 24-Jul 50.08 52.83 49.91 50.25 50.52 0.34 136.39 36,808 2.73 24,934 3.69 0.13 27
25 23-Jul 51.50 52.75 49.80 50.08 50.34 -3.17 135.93 90,080 6.67 52,382 7.75 0.26 57
26 22-Jul 52.61 52.61 51.52 51.72 51.85 -0.52 140.38 26,627 1.97 16,503 2.44 0.09 18
27 21-Jul 52.88 53.21 51.42 51.99 52.34 0.10 141.12 45,131 3.34 26,508 3.92 0.14 29
28 18-Jul 51.92 52.98 50.87 51.94 51.93 0.04 140.98 33,281 2.46 21,948 3.25 0.11 24
29 17-Jul 53.05 53.05 51.51 51.92 51.91 -0.17 140.93 37,924 2.81 22,757 3.37 0.12 25
30 16-Jul 51.96 53.57 51.75 52.01 52.35 0.10 141.17 47,798 3.54 30,052 4.45 0.16 33
31 15-Jul 53.10 54.56 51.56 51.96 52.51 -2.20 141.03 74,254 5.50 49,977 7.39 0.26 55
32 14-Jul 55.35 55.35 52.80 53.13 53.72 -1.97 144.21 44,668 3.31 29,193 4.32 0.16 32
33 11-Jul 55.39 55.39 53.82 54.20 54.48 -1.33 147.11 15,221 1.13 9,091 1.34 0.05 10
34 10-Jul 55.45 55.45 54.26 54.93 54.71 1.50 149.10 22,183 1.64 12,013 1.78 0.07 13
35 09-Jul 55.50 55.50 53.90 54.12 54.49 -0.61 146.90 33,834 2.51 21,307 3.15 0.12 23
36 08-Jul 54.90 54.90 54.00 54.45 54.47 1.10 147.79 16,108 1.19 11,873 1.76 0.06 13
37 07-Jul 54.76 55.46 53.00 53.86 54.00 -1.64 146.19 24,909 1.84 12,795 1.89 0.00 14
38 04-Jul 55.10 56.25 54.26 54.76 54.91 -0.56 148.63 49,369 3.66 30,091 4.45 0.17 33
39 03-Jul 55.10 56.29 54.56 55.07 55.42 0.09 149.48 27,942 2.07 16,333 2.42 0.09 18
40 02-Jul 56.30 56.95 54.90 55.02 55.55 -1.33 149.34 46,421 3.44 35,577 5.26 0.20 39
41 01-Jul 57.20 57.20 55.31 55.76 55.96 -1.20 151.35 38,556 2.86 23,476 3.47 0.13 26
42 30-Jun 57.70 57.70 56.05 56.44 56.48 0.28 153.19 33,614 2.49 20,340 3.01 0.11 22
43 27-Jun 58.48 58.48 55.87 56.28 56.66 0.73 152.76 64,959 4.81 29,014 4.29 0.16 32
44 26-Jun 56.46 56.46 55.27 55.87 56.12 1.66 151.65 40,036 2.97 24,841 3.67 0.14 27
45 25-Jun 58.00 58.50 54.85 54.96 55.66 -3.82 149.18 99,673 7.38 63,527 9.40 0.35 70
46 24-Jun 58.50 59.11 57.01 57.14 57.92 -0.37 155.09 24,099 1.78 14,148 2.09 0.08 15
47 23-Jun 55.42 59.49 54.14 57.35 56.37 2.19 155.66 56,035 4.15 31,176 4.61 0.18 34
48 20-Jun 56.20 56.88 54.94 56.12 56.04 1.39 152.33 46,351 3.43 33,516 4.96 0.19 37
49 19-Jun 55.85 55.98 54.23 55.35 55.06 0.13 150.24 34,291 2.54 23,814 3.52 0.13 26
50 18-Jun 57.99 57.99 55.01 55.28 55.69 -0.77 150.05 32,675 2.42 19,732 2.92 0.11 22
51 17-Jun 56.95 57.79 55.50 55.71 56.69 -0.62 151.21 42,065 3.12 18,147 2.68 0.10 20
52 16-Jun 58.50 58.50 55.04 56.06 56.43 -3.31 152.16 80,045 5.93 53,532 7.92 0.30 59
53 13-Jun 57.00 58.49 56.35 57.98 57.72 -0.33 157.37 34,621 2.56 22,734 3.36 0.13 25
54 12-Jun 59.97 59.97 57.24 58.17 58.44 -2.81 157.89 62,316 4.62 36,816 5.45 0.22 40
55 11-Jun 60.38 61.50 59.33 59.85 60.41 1.49 162.45 70,789 5.24 41,893 6.20 0.25 46
56 10-Jun 59.00 60.38 58.34 58.97 59.22 1.58 160.06 59,439 4.40 38,740 5.73 0.23 42
57 09-Jun 57.31 60.67 57.31 58.05 58.94 1.40 157.56 98,257 7.28 61,988 9.17 0.37 68
58 06-Jun 56.55 59.01 55.42 57.25 57.66 -2.44 155.39 66,276 4.91 33,033 4.89 0.19 36
59 05-Jun 58.43 59.49 57.75 58.68 58.55 0.43 159.27 50,316 3.73 28,021 4.15 0.16 31
60 04-Jun 57.69 58.99 57.21 58.43 58.33 2.28 158.60 44,485 3.29 25,123 3.72 0.15 27
61 03-Jun 58.00 58.39 56.59 57.13 57.65 -0.78 155.07 29,662 2.20 15,651 2.32 0.09 17
62 02-Jun 57.05 59.59 56.55 57.58 57.50 -1.99 156.29 57,123 4.23 34,710 5.13 0.20 38
63 30-May 60.39 60.39 57.51 58.75 58.78 -0.74 159.46 22,788 1.69 13,649 2.02 0.08 15
64 29-May 59.80 60.87 59.05 59.19 59.77 -1.51 160.66 37,366 2.77 24,507 3.63 0.15 27
65 28-May 61.00 61.49 58.95 60.10 60.16 -0.05 163.13 96,096 7.12 44,509 6.58 0.27 49
66 27-May 61.50 61.80 59.00 60.13 60.68 0.28 163.21 88,832 6.58 55,917 8.27 0.34 61
67 26-May 59.60 60.32 58.27 59.96 59.57 4.37 162.75 134,369 9.95 92,912 13.74 0.55 102

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