Stockint.com

Loading a wholistic market research tool


Research
Social

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: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 5 Low52 Price: 21.55 Barrier: -; Drift%: -
Basic Industry: Tea & Coffee Total Equity: 104,455,735 Low52 Date: 05-Jun-2024 SHP: 6.24 / 1.48 / 1.28 / 91.0
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 48.44 / 27.6 Month: 40.1 / 27.6 Week: 35.23 / 31.05 Day: 31.87 / 30.99 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 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 0.27
2 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 0.17
3 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 0.31
4 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 0.13
5 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 0.19
6 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 0.16
7 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 0.40
8 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 0.08
9 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 0.06
10 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 0.11
11 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 0.21
12 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 0.23
13 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 0.35
14 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 0.21
15 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 0.34
16 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 0.49
17 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 0.47
18 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 0.15
19 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 0.25
20 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 0.20
21 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 0.34
22 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 0.35
23 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 0.51
24 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 0.31
25 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 0.22
26 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 0.23
27 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 0.19
28 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 0.13
29 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 0.12
30 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 0.13
31 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 0.28
32 03-Apr 36.70 38.67 36.50 38.67 38.36 5.00 403.93 1,084,044 15.54 459,206 7.68 1.76 0.48
33 02-Apr 35.05 36.83 33.80 36.83 35.43 4.99 384.71 267,519 3.83 162,821 2.72 0.58 0.17
34 01-Apr 32.79 35.43 32.79 35.08 34.06 3.94 366.43 442,278 6.34 221,371 3.70 0.75 0.23
35 28-Mar 33.45 33.75 32.16 33.75 33.50 4.98 352.54 188,172 2.70 160,447 2.68 0.54 0.17
36 27-Mar 32.70 34.69 31.93 32.15 33.00 -4.32 335.83 767,914 11.01 486,479 8.14 1.00 0.51
37 26-Mar 34.65 35.36 33.60 33.60 34.07 -5.00 350.97 294,787 4.23 221,004 3.70 0.75 0.23
38 25-Mar 38.49 38.89 35.37 35.37 36.20 -5.02 369.46 218,754 3.14 172,112 2.88 0.62 0.18
39 24-Mar 39.75 40.10 37.10 37.24 38.77 -3.20 388.99 242,134 3.47 0 0.00 0.00 0.25
40 21-Mar 38.92 38.92 37.00 38.47 38.47 3.78 401.84 799,882 11.46 0 0.00 0.00 0.84
41 20-Mar 37.07 37.07 37.07 37.07 37.07 4.98 387.22 185,229 2.65 0 0.00 0.00 0.19
42 19-Mar 35.31 35.31 35.31 35.31 35.31 5.00 368.83 138,440 1.98 0 0.00 0.00 0.15
43 18-Mar 33.63 33.63 33.07 33.63 33.62 5.00 351.28 283,148 4.06 0 0.00 0.00 0.30
44 17-Mar 32.03 32.03 31.50 32.03 32.03 4.98 334.57 445,814 6.39 0 0.00 0.00 0.47
45 13-Mar 29.50 30.85 29.50 30.51 30.26 3.53 318.69 419,685 6.02 0 0.00 0.00 0.44
46 12-Mar 29.55 30.37 29.01 29.47 29.52 0.55 307.83 228,273 3.27 0 0.00 0.00 0.24
47 11-Mar 29.30 29.99 28.96 29.31 29.21 -3.87 306.16 425,071 6.09 0 0.00 0.00 0.45
48 10-Mar 31.90 32.90 30.49 30.49 30.74 -5.02 318.49 639,701 9.17 0 0.00 0.00 0.67
49 07-Mar 30.40 32.10 30.00 32.10 31.98 4.97 335.30 814,317 11.67 0 0.00 0.00 0.86
50 06-Mar 29.70 30.58 29.00 30.58 30.21 4.98 319.43 303,669 4.35 0 0.00 0.00 0.32
51 05-Mar 28.90 29.45 27.60 29.13 28.80 3.70 304.28 381,052 5.46 0 0.00 0.00 0.40
52 04-Mar 28.20 29.84 28.09 28.09 28.55 -5.01 293.42 347,248 4.98 0 0.00 0.00 0.36
53 03-Mar 30.10 31.50 29.44 29.57 29.53 -4.58 308.88 732,326 10.50 0 0.00 0.00 0.77
54 28-Feb 31.95 31.95 30.99 30.99 31.09 -5.03 323.71 199,193 2.85 0 0.00 0.00 0.21
55 27-Feb 34.50 35.00 32.63 32.63 32.90 -5.01 340.84 172,113 2.47 0 0.00 0.00 0.18
56 25-Feb 33.32 34.98 32.13 34.35 33.90 3.09 358.81 233,890 3.35 0 0.00 0.00 0.25
57 24-Feb 33.31 34.70 33.31 33.32 33.41 -4.99 348.05 178,227 2.55 0 0.00 0.00 0.19
58 21-Feb 37.30 37.77 35.07 35.07 35.73 -5.01 366.33 212,499 3.05 0 0.00 0.00 0.22
59 20-Feb 35.50 36.92 35.00 36.92 36.83 4.98 385.65 566,575 8.12 0 0.00 0.00 0.60
60 19-Feb 34.90 35.89 33.05 35.17 35.52 2.87 367.37 538,092 7.71 0 0.00 0.00 0.57
61 18-Feb 31.50 34.41 31.14 34.19 31.90 4.30 357.13 470,256 6.74 0 0.00 0.00 0.49
62 17-Feb 32.78 33.00 32.78 32.78 32.80 -5.01 342.41 245,970 3.53 0 0.00 0.00 0.26
63 14-Feb 35.30 36.01 34.51 34.51 34.86 -5.01 360.48 266,714 3.82 0 0.00 0.00 0.28
64 13-Feb 37.89 37.89 36.01 36.33 36.86 -2.50 379.49 139,727 2.00 0 0.00 0.00 0.15
65 12-Feb 37.01 38.35 36.30 37.26 36.60 -2.51 389.20 277,734 3.98 0 0.00 0.00 0.29
66 11-Feb 40.20 40.20 38.22 38.22 38.55 -5.02 399.23 155,048 2.22 0 0.00 0.00 0.16
67 10-Feb 42.10 42.36 40.24 40.24 40.73 -5.00 420.33 341,704 4.90 0 0.00 0.00 0.36

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