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: 68.47 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 27-Oct-2025 Bumper: 62.2; Drift%: -7.58
Industry: Agricultural Food & other Products Face Value: 5; VWAP21: Low52 Price: 27.6 Barrier: -; Drift%: -
Basic Industry: Tea & Coffee Total Equity: 104,455,735 Low52 Date: 05-Mar-2025 SHP: 6.24 / 1.5 / 1.25 / 91.01
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 48.44 / 27.6 Month: 40.9 / 36.5 Week: 68.47 / 61.87 Day: 57.82 / 57.74 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 57.82 57.82 57.74 57.82 57.80 -1.87 603.96 1,472,773 16.38 0 0.00 0.00 155
2 11-Nov 58.92 58.92 58.92 58.92 58.92 -2.01 615.45 221,311 2.46 0 0.00 0.00 23
3 10-Nov 60.13 60.13 60.13 60.13 60.13 -2.00 628.09 89,920 1.00 0 0.00 0.00 9
4 07-Nov 61.36 61.36 61.36 61.36 61.36 -2.01 640.94 116,573 1.30 0 0.00 0.00 12
5 06-Nov 62.62 62.62 62.62 62.62 62.62 -2.00 654.10 156,359 1.74 0 0.00 0.00 16
6 04-Nov 63.39 64.02 63.39 63.90 63.74 1.27 667.47 376,407 4.19 0 0.00 0.00 40
7 03-Nov 62.20 63.10 62.20 63.10 62.82 1.99 659.12 548,411 6.10 0 0.00 0.00 58
8 31-Oct 61.87 61.87 61.87 61.87 61.87 -2.01 646.27 713,863 7.94 0 0.00 0.00 75
9 30-Oct 63.14 63.14 63.14 63.14 63.14 -2.00 659.53 196,332 2.18 0 0.00 0.00 21
10 29-Oct 64.43 64.43 64.43 64.43 64.43 -2.01 673.01 501,238 5.57 0 0.00 0.00 53
11 28-Oct 65.75 65.75 65.75 65.75 65.75 -2.01 686.80 135,354 1.51 0 0.00 0.00 14
12 27-Oct 68.47 68.47 67.10 67.10 67.34 -2.00 700.90 886,406 9.86 0 0.00 0.00 93
13 24-Oct 68.00 68.47 68.00 68.47 68.26 2.00 715.21 2,268,409 25.23 0 0.00 0.00 239
14 23-Oct 67.13 67.13 67.13 67.13 67.13 4.99 701.21 490,505 5.45 0 0.00 0.00 52
15 21-Oct 63.94 63.94 62.50 63.94 63.92 4.99 667.89 811,498 9.02 0 0.00 0.00 85
16 20-Oct 60.90 60.90 60.90 60.90 60.90 5.00 636.14 539,371 6.00 0 0.00 0.00 57
17 17-Oct 58.00 58.00 58.00 58.00 58.00 5.00 605.00 736,411 8.19 0 0.00 0.00 78
18 16-Oct 54.90 55.24 54.25 55.24 55.21 5.00 577.01 775,299 8.62 0 0.00 0.00 82
19 15-Oct 50.29 52.61 49.80 52.61 52.19 4.99 549.54 468,005 5.20 0 0.00 0.00 49
20 14-Oct 50.26 52.50 49.50 50.11 50.81 -0.30 523.43 1,110,797 12.35 0 0.00 0.00 117
21 13-Oct 50.00 54.00 49.12 50.26 50.71 -2.80 524.99 2,132,315 23.71 0 0.00 0.00 225
22 10-Oct 51.62 53.69 51.62 51.71 51.97 -4.84 540.14 5,505,542 61.23 2,534,707 2,534,707.00 13.17 267
23 09-Oct 54.00 56.59 51.78 54.34 54.13 -0.31 567.61 9,799,650 108.98 5,334,527 5,334,527.00 28.88 562
24 08-Oct 54.51 54.51 53.51 54.51 54.51 4.99 569.39 1,964,399 21.85 1,563,577 1,563,577.00 8.52 165
25 07-Oct 51.92 51.92 49.77 51.92 51.65 10.00 542.33 8,699,011 96.74 4,414,771 4,414,771.00 22.80 465
26 06-Oct 44.10 47.20 43.98 47.20 46.77 10.00 493.03 1,247,147 13.87 1,131,335 1,131,335.00 5.29 119
27 03-Oct 39.12 42.91 39.02 42.91 41.81 10.00 448.22 3,736,555 41.55 2,260,130 2,260,130.00 9.45 238
28 01-Oct 37.40 40.00 36.88 39.01 38.50 5.40 407.48 544,806 6.06 341,557 341,557.00 1.31 36
29 30-Sep 36.88 37.68 36.64 37.01 37.12 0.35 386.59 233,573 2.60 142,448 142,448.00 0.53 15
30 29-Sep 38.00 38.33 36.54 36.88 37.27 -2.20 385.23 532,389 5.92 341,468 341,468.00 1.27 36
31 26-Sep 39.00 39.00 37.55 37.71 37.89 -2.68 393.90 310,711 3.46 181,025 181,025.00 0.69 19
32 25-Sep 40.00 40.00 38.55 38.75 39.03 -3.15 404.77 445,642 4.96 249,692 249,692.00 0.97 26
33 24-Sep 38.30 40.44 37.78 40.01 39.60 5.51 417.93 1,686,102 18.75 1,023,242 1,023,242.00 4.05 108
34 23-Sep 36.73 40.38 36.51 37.92 38.71 3.30 396.10 1,490,836 16.58 490,736 490,736.00 1.90 52
35 22-Sep 36.55 37.31 36.50 36.71 36.90 -2.13 383.46 453,471 5.04 302,836 302,836.00 1.12 32
36 19-Sep 37.50 38.05 37.35 37.51 37.69 -0.37 391.81 142,190 1.58 79,304 79,304.00 0.30 8
37 18-Sep 37.46 38.50 37.32 37.65 37.77 0.70 393.28 332,733 3.70 206,847 206,847.00 0.78 22
38 17-Sep 37.89 37.89 37.25 37.39 37.44 -0.11 390.56 259,917 2.89 175,113 175,113.00 0.66 18
39 16-Sep 37.50 37.81 37.10 37.43 37.44 -1.32 390.98 437,613 4.87 276,567 276,567.00 1.04 29
40 15-Sep 38.43 38.43 37.41 37.93 37.89 -1.33 396.20 761,918 8.47 539,900 539,900.00 2.05 57
41 12-Sep 39.67 39.67 38.21 38.44 38.96 -1.18 401.53 557,840 6.20 365,447 365,447.00 1.42 38
42 11-Sep 38.96 40.90 38.50 38.90 39.65 1.54 406.33 1,177,257 13.09 646,925 646,925.00 2.57 68
43 10-Sep 37.40 38.99 36.91 38.31 38.38 3.91 400.17 701,874 7.81 426,075 426,075.00 1.64 45
44 09-Sep 37.50 37.90 36.60 36.87 37.17 -0.46 385.13 197,802 2.20 115,826 115,826.00 0.43 12
45 08-Sep 37.34 38.47 36.95 37.04 37.48 -0.80 386.90 560,069 6.23 331,827 331,827.00 1.24 35
46 05-Sep 37.58 37.93 36.99 37.34 37.41 -0.16 390.04 213,573 2.38 113,608 113,608.00 0.43 12
47 04-Sep 38.80 38.80 37.00 37.40 37.91 -2.40 390.66 280,472 3.12 166,953 166,953.00 0.63 18
48 03-Sep 37.90 38.55 37.68 38.32 38.17 1.16 400.27 212,652 2.36 136,758 136,758.00 0.52 14
49 02-Sep 38.02 38.98 37.60 37.88 38.20 -0.53 395.68 275,918 3.07 150,083 150,083.00 0.57 16
50 01-Sep 38.02 39.50 37.71 38.08 38.46 1.93 397.77 604,113 6.72 312,417 312,417.00 1.20 33
51 29-Aug 38.25 38.73 37.20 37.36 37.94 -2.12 390.25 481,018 5.35 252,358 252,358.00 0.96 27
52 28-Aug 37.98 39.18 36.99 38.17 38.10 0.50 398.71 722,838 8.04 381,343 381,343.00 1.45 40
53 26-Aug 37.25 39.50 36.76 37.98 38.39 0.98 396.72 630,413 7.01 281,037 281,037.00 1.08 30
54 25-Aug 37.00 38.40 35.54 37.61 36.77 1.57 392.86 736,087 8.19 396,349 396,349.00 1.46 42
55 22-Aug 37.28 38.00 36.70 37.03 37.34 0.05 386.80 403,194 4.48 217,954 217,954.00 0.81 23
56 21-Aug 37.25 37.79 36.42 37.01 37.13 -0.86 386.59 763,776 8.49 498,088 498,088.00 1.85 52
57 20-Aug 39.49 40.20 37.10 37.33 38.46 -4.40 389.93 711,284 7.91 449,068 449,068.00 1.73 47
58 19-Aug 39.00 39.37 38.24 39.05 38.97 2.12 407.90 308,133 3.43 175,460 175,460.00 0.68 18
59 18-Aug 37.04 39.09 35.60 38.24 37.93 3.72 399.44 744,817 8.28 372,769 372,769.00 1.41 39
60 14-Aug 36.85 37.70 36.13 36.87 37.03 0.93 385.13 199,981 2.22 126,088 126,088.00 0.47 13
61 13-Aug 36.77 37.00 36.10 36.53 36.51 0.38 381.58 207,123 2.30 137,324 137,324.00 0.50 14
62 12-Aug 36.08 36.90 36.08 36.39 36.43 0.94 380.11 413,909 4.60 341,521 341,521.00 1.24 36
63 11-Aug 35.70 38.02 34.52 36.05 36.24 1.58 376.56 821,397 9.13 195,924 195,924.00 0.71 21
64 08-Aug 36.98 36.98 35.40 35.49 35.98 -3.53 370.71 295,653 3.29 195,904 195,904.00 0.70 21
65 07-Aug 37.01 38.25 35.25 36.79 36.95 -0.94 384.29 681,271 7.58 367,478 367,478.00 1.36 39
66 06-Aug 38.49 38.90 37.00 37.14 37.62 -2.44 387.95 254,829 2.83 141,132 141,132.00 0.53 15
67 05-Aug 38.45 38.90 37.85 38.07 38.29 -0.99 397.66 195,550 2.17 96,451 96,451.00 0.37 10

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