Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MCLEODRUSS, Mcleod Russel India Limited, INE942G01012, Listing: 29-Jul-2005

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 5 High52 Price: 51.83 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 11-Dec-2024 Bumper: 34.6; Drift%: -0.9
Industry: Agricultural Food & other Products Face Value: 5; VWAP21: Low52 Price: 24.11 Barrier: -; Drift%: -
Basic Industry: Tea & Coffee Total Equity: 104,455,735 Low52 Date: 25-Sep-2024 SHP: 6.24 / 1.48 / 1.28 / 91.0
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 48.44 / 27.6 Month: 35.23 / 29.35 Week: 35.35 / 31.96 Day: 35.0 / 34.04 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 35.00 35.00 34.04 34.29 34.35 -0.78 358.18 288,048 4.13 174,316 2.92 0.60 18
2 10-Jul 34.88 35.37 34.32 34.56 34.82 -0.92 361.00 262,893 3.77 134,903 2.26 0.47 14
3 09-Jul 35.60 35.60 34.66 34.88 34.93 -1.55 364.34 233,634 3.35 141,684 2.37 0.49 15
4 08-Jul 36.01 36.01 34.69 35.43 35.22 -1.20 370.09 503,802 7.22 257,887 4.31 0.91 27
5 07-Jul 35.99 36.90 34.60 35.86 35.68 2.46 374.58 1,022,741 14.66 526,585 8.81 1.88 55
6 04-Jul 32.33 35.35 31.96 35.00 34.52 8.26 365.00 2,127,481 30.49 1,347,083 22.53 4.65 142
7 03-Jul 33.10 33.10 31.96 32.33 32.33 -1.10 337.71 469,976 6.74 285,616 4.78 0.92 30
8 02-Jul 34.29 34.30 32.51 32.69 33.06 -3.14 341.47 440,162 6.31 266,706 4.46 0.88 28
9 01-Jul 33.90 34.12 33.50 33.75 33.77 -0.24 352.54 164,574 2.36 88,953 1.49 0.30 9
10 30-Jun 34.49 34.92 33.70 33.83 34.19 -1.91 353.37 418,389 6.00 265,648 4.44 0.91 28
11 27-Jun 34.16 37.57 33.82 34.49 35.45 0.97 360.27 1,370,898 19.65 447,721 7.49 1.59 47
12 26-Jun 34.23 35.24 33.55 34.16 34.13 -1.04 356.82 686,793 9.84 312,810 5.23 1.07 33
13 25-Jun 34.50 34.90 33.99 34.52 34.30 0.94 360.58 653,478 9.37 368,028 6.15 1.26 39
14 24-Jun 34.01 35.50 33.51 34.20 34.46 1.79 357.24 728,117 10.44 334,059 5.59 1.15 35
15 23-Jun 33.65 34.80 32.90 33.60 33.83 0.87 350.97 350,356 5.02 164,394 2.75 0.56 17
16 20-Jun 32.63 34.00 32.36 33.31 33.22 2.08 347.94 269,312 3.86 112,611 1.88 0.37 12
17 19-Jun 33.90 34.24 32.31 32.63 33.30 -3.63 340.84 239,435 3.43 132,112 2.21 0.44 14
18 18-Jun 34.99 34.99 33.46 33.86 33.91 -1.54 353.69 208,689 2.99 118,170 1.98 0.40 12
19 17-Jun 34.01 35.89 33.85 34.39 34.59 0.06 359.22 608,550 8.72 296,513 4.96 1.03 31
20 16-Jun 34.50 35.00 33.60 34.37 34.15 -1.09 359.01 338,668 4.85 198,963 3.33 0.68 21
21 13-Jun 34.01 35.45 34.01 34.75 34.80 -1.05 362.98 400,434 5.74 225,744 3.78 0.79 24
22 12-Jun 36.30 36.41 34.78 35.12 35.48 -2.98 366.85 300,773 4.31 180,827 3.02 0.64 19
23 11-Jun 37.70 37.84 35.88 36.20 36.80 -2.90 378.13 543,971 7.80 272,189 4.55 1.00 29
24 10-Jun 36.98 38.75 36.61 37.28 37.62 1.94 389.41 1,679,409 24.07 822,089 13.75 3.09 86
25 09-Jun 35.75 36.90 34.76 36.57 36.08 3.80 381.99 1,247,645 17.88 612,886 10.25 2.21 64
26 06-Jun 35.00 36.75 34.20 35.23 35.48 4.48 368.00 1,588,407 22.77 816,982 13.66 2.90 86
27 05-Jun 33.98 33.98 33.01 33.72 33.51 1.60 352.22 369,874 5.30 220,104 3.68 0.74 23
28 04-Jun 33.30 33.60 32.21 33.19 33.17 1.25 346.69 444,811 6.38 250,859 4.20 0.83 26
29 03-Jun 32.99 33.95 32.41 32.78 33.21 0.06 342.41 576,406 8.26 319,495 5.34 1.06 34
30 02-Jun 31.93 32.97 30.50 32.76 31.83 4.33 342.20 860,988 12.34 431,233 7.21 1.37 45
31 30-May 31.50 32.32 30.84 31.40 31.47 -1.10 327.99 470,235 6.74 278,810 4.66 0.88 29
32 29-May 32.10 32.98 31.50 31.75 31.95 -1.82 331.65 301,102 4.32 181,932 3.04 0.58 19
33 28-May 33.32 33.32 32.21 32.34 32.58 -1.85 337.81 164,681 2.36 105,417 1.76 0.34 11
34 27-May 33.09 34.44 32.41 32.95 33.46 -0.42 344.18 599,507 8.59 334,421 5.59 1.12 35
35 26-May 32.22 33.32 31.87 33.09 32.70 2.07 345.64 373,466 5.35 206,510 3.45 0.68 22
36 23-May 31.03 32.54 31.03 32.42 31.87 4.48 338.65 459,650 6.59 269,100 4.50 0.86 28
37 22-May 31.81 31.87 30.99 31.03 31.19 -2.45 324.13 360,936 5.17 259,894 4.35 0.81 27
38 21-May 31.96 32.44 31.38 31.81 31.93 0.63 332.27 307,393 4.41 162,920 2.72 0.52 17
39 20-May 32.85 33.25 31.50 31.61 31.99 -3.27 330.18 474,888 6.81 297,266 4.97 0.95 31
40 19-May 33.20 33.77 32.48 32.68 33.00 -0.79 341.36 245,432 3.52 128,327 2.15 0.00 13
41 16-May 32.95 33.60 32.49 32.94 32.85 0.61 344.08 267,608 3.84 179,844 3.01 0.59 19
42 15-May 33.90 33.93 32.18 32.74 33.20 -1.74 341.99 291,925 4.18 154,988 2.59 0.51 16
43 14-May 34.10 35.23 33.05 33.32 34.04 -0.72 348.05 723,946 10.38 375,926 6.29 1.28 40
44 13-May 32.05 33.56 32.05 33.56 33.22 4.97 350.55 118,878 1.70 74,634 1.25 0.25 8
45 12-May 31.10 31.97 31.05 31.97 31.86 4.99 333.94 69,770 1.00 59,793 1.00 0.19 6
46 09-May 30.15 30.98 29.35 30.45 29.96 -1.30 318.07 248,807 3.57 104,039 1.74 0.31 11
47 08-May 31.90 32.59 30.51 30.85 31.64 -2.44 322.25 355,764 5.10 195,563 3.27 0.62 21
48 07-May 30.01 31.90 29.84 31.62 30.97 2.96 330.29 422,318 6.05 218,382 3.65 0.68 23
49 06-May 32.93 32.93 30.71 30.71 31.26 -5.01 320.78 531,005 7.61 334,331 5.59 1.05 35
50 05-May 32.80 33.34 32.13 32.33 32.66 -0.46 337.71 306,484 4.39 199,992 3.34 0.65 21
51 02-May 33.50 34.36 32.26 32.48 33.19 -3.56 339.27 637,452 9.14 327,436 5.48 1.09 34
52 30-Apr 33.26 35.30 33.26 33.68 34.55 -0.91 351.81 697,328 9.99 462,542 7.74 1.60 49
53 29-Apr 34.46 35.78 33.12 33.99 34.89 -0.58 355.05 614,780 8.81 443,420 7.42 1.55 47
54 28-Apr 34.00 34.88 34.00 34.19 34.38 -2.01 357.13 204,046 2.92 144,224 2.41 0.50 15
55 25-Apr 36.98 36.98 34.89 34.89 35.16 -5.01 364.45 359,298 5.15 242,399 4.05 0.85 25
56 24-Apr 36.81 38.10 36.48 36.73 37.24 -0.11 383.67 308,921 4.43 192,390 3.22 0.72 20
57 23-Apr 38.00 38.49 36.00 36.77 36.84 -2.49 384.08 524,284 7.51 321,270 5.37 1.18 34
58 22-Apr 39.85 40.39 37.54 37.71 38.85 -4.58 393.90 586,920 8.41 336,555 5.63 1.31 35
59 21-Apr 38.61 40.00 38.50 39.52 39.15 2.38 412.81 647,037 9.27 485,981 8.13 1.90 51
60 17-Apr 38.91 39.84 37.51 38.60 39.09 1.71 403.20 599,457 8.59 298,299 4.99 1.17 31
61 16-Apr 39.50 39.50 37.41 37.95 38.56 0.03 396.41 343,795 4.93 213,562 3.57 0.82 22
62 15-Apr 36.32 37.94 36.32 37.94 37.67 4.98 396.31 286,244 4.10 216,329 3.62 0.81 23
63 11-Apr 35.00 36.14 35.00 36.14 35.92 5.00 377.50 242,574 3.48 178,183 2.98 0.64 19
64 09-Apr 35.25 35.89 34.15 34.42 34.67 -4.20 359.54 247,947 3.55 126,273 2.11 0.44 13
65 08-Apr 34.99 36.48 34.12 35.93 35.45 2.98 375.31 208,157 2.98 114,256 1.91 0.41 12
66 07-Apr 34.89 35.00 34.89 34.89 34.92 -5.01 364.45 179,207 2.57 121,478 2.03 0.42 13
67 04-Apr 38.05 38.25 36.73 36.73 37.14 -5.02 383.67 390,800 5.60 268,847 4.50 1.00 28

Similar Stocks: TATACONSUM    DTIL    GANGESSECU    GILLANDERS    GROBTEA    JAYSREETEA    MCLEODRUSS    NORBTEAEXP    PKTEA    ROSSELLIND    UNITEDTEA    CCL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com