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: -; Drift%: -
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 / 1.56 / 1.28 / 90.92
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 48.44 / 27.6 Month: 46.5 / 31.96 Week: 38.02 / 34.52 Day: 39.18 / 36.99 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 37.98 39.18 36.99 38.17 38.10 0.50 398.71 722,838 4.39 381,343 4.29 1.45 40
2 26-Aug 37.25 39.50 36.76 37.98 38.39 0.98 396.72 630,413 3.83 281,037 3.16 1.08 30
3 25-Aug 37.00 38.40 35.54 37.61 36.77 1.57 392.86 736,087 4.47 396,349 4.46 1.46 42
4 22-Aug 37.28 38.00 36.70 37.03 37.34 0.05 386.80 403,194 2.45 217,954 2.45 0.81 23
5 21-Aug 37.25 37.79 36.42 37.01 37.13 -0.86 386.59 763,776 4.64 498,088 5.60 1.85 52
6 20-Aug 39.49 40.20 37.10 37.33 38.46 -4.40 389.93 711,284 4.32 449,068 5.05 1.73 47
7 19-Aug 39.00 39.37 38.24 39.05 38.97 2.12 407.90 308,133 1.87 175,460 1.97 0.68 18
8 18-Aug 37.04 39.09 35.60 38.24 37.93 3.72 399.44 744,817 4.53 372,769 4.19 1.41 39
9 14-Aug 36.85 37.70 36.13 36.87 37.03 0.93 385.13 199,981 1.22 126,088 1.42 0.47 13
10 13-Aug 36.77 37.00 36.10 36.53 36.51 0.38 381.58 207,123 1.26 137,324 1.54 0.50 14
11 12-Aug 36.08 36.90 36.08 36.39 36.43 0.94 380.11 413,909 2.52 341,521 3.84 1.24 36
12 11-Aug 35.70 38.02 34.52 36.05 36.24 1.58 376.56 821,397 4.99 195,924 2.20 0.71 21
13 08-Aug 36.98 36.98 35.40 35.49 35.98 -3.53 370.71 295,653 1.80 195,904 2.20 0.70 21
14 07-Aug 37.01 38.25 35.25 36.79 36.95 -0.94 384.29 681,271 4.14 367,478 4.13 1.36 39
15 06-Aug 38.49 38.90 37.00 37.14 37.62 -2.44 387.95 254,829 1.55 141,132 1.59 0.53 15
16 05-Aug 38.45 38.90 37.85 38.07 38.29 -0.99 397.66 195,550 1.19 96,451 1.08 0.37 10
17 04-Aug 37.17 39.35 36.60 38.45 38.26 2.45 401.63 461,448 2.80 217,003 2.44 0.83 23
18 01-Aug 38.30 38.46 37.10 37.53 37.88 -1.31 392.02 324,363 1.97 211,779 2.38 0.80 22
19 31-Jul 38.00 39.70 37.50 38.03 38.73 -0.91 397.25 604,451 3.67 335,297 3.77 1.30 35
20 30-Jul 41.19 41.19 38.20 38.38 39.06 -5.86 400.90 809,359 4.92 515,706 5.80 2.01 54
21 29-Jul 41.37 41.65 40.10 40.77 40.82 -0.02 425.87 639,223 3.88 319,909 3.60 1.31 34
22 28-Jul 39.96 41.90 39.05 40.78 40.94 2.82 425.97 1,230,591 7.48 484,500 5.45 1.98 51
23 25-Jul 40.94 40.94 37.76 39.66 39.03 -3.08 414.27 2,332,491 14.17 1,135,905 12.77 4.43 120
24 24-Jul 43.25 43.50 40.66 40.92 41.87 -6.51 427.43 1,940,147 11.79 1,057,010 11.88 4.43 111
25 23-Jul 44.50 46.50 42.37 43.77 44.50 3.50 457.20 12,011,204 72.98 5,674,401 63.79 25.25 597
26 22-Jul 38.65 42.29 38.60 42.29 41.12 9.99 441.74 5,598,424 34.02 3,209,935 36.09 13.20 338
27 21-Jul 36.83 39.00 36.41 38.45 38.10 4.40 401.63 1,706,272 10.37 953,225 10.72 3.63 100
28 18-Jul 36.36 38.25 35.98 36.83 37.22 1.29 384.71 1,477,127 8.98 734,165 8.25 2.73 77
29 17-Jul 36.09 37.90 35.61 36.36 36.93 1.20 379.80 1,545,981 9.39 746,084 8.39 2.76 78
30 16-Jul 35.17 37.25 34.60 35.93 36.07 2.02 375.31 1,736,419 10.55 649,635 7.30 2.34 68
31 15-Jul 34.75 35.48 34.37 35.22 35.06 2.47 367.89 749,329 4.55 412,035 4.63 1.44 43
32 14-Jul 34.20 34.82 33.36 34.37 34.02 0.23 359.01 577,876 3.51 279,232 3.14 0.95 29
33 11-Jul 35.00 35.00 34.04 34.29 34.35 -0.78 358.18 288,048 1.75 174,316 1.96 0.60 18
34 10-Jul 34.88 35.37 34.32 34.56 34.82 -0.92 361.00 262,893 1.60 134,903 1.52 0.47 14
35 09-Jul 35.60 35.60 34.66 34.88 34.93 -1.55 364.34 233,634 1.42 141,684 1.59 0.49 15
36 08-Jul 36.01 36.01 34.69 35.43 35.22 -1.20 370.09 503,802 3.06 257,887 2.90 0.91 27
37 07-Jul 35.99 36.90 34.60 35.86 35.68 2.46 374.58 1,022,741 6.21 526,585 5.92 1.88 55
38 04-Jul 32.33 35.35 31.96 35.00 34.52 8.26 365.00 2,127,481 12.93 1,347,083 15.14 4.65 142
39 03-Jul 33.10 33.10 31.96 32.33 32.33 -1.10 337.71 469,976 2.86 285,616 3.21 0.92 30
40 02-Jul 34.29 34.30 32.51 32.69 33.06 -3.14 341.47 440,162 2.67 266,706 3.00 0.88 28
41 01-Jul 33.90 34.12 33.50 33.75 33.77 -0.24 352.54 164,574 1.00 88,953 1.00 0.30 9
42 30-Jun 34.49 34.92 33.70 33.83 34.19 -1.91 353.37 418,389 2.54 265,648 2.99 0.91 28
43 27-Jun 34.16 37.57 33.82 34.49 35.45 0.97 360.27 1,370,898 8.33 447,721 5.03 1.59 47
44 26-Jun 34.23 35.24 33.55 34.16 34.13 -1.04 356.82 686,793 4.17 312,810 3.52 1.07 33
45 25-Jun 34.50 34.90 33.99 34.52 34.30 0.94 360.58 653,478 3.97 368,028 4.14 1.26 39
46 24-Jun 34.01 35.50 33.51 34.20 34.46 1.79 357.24 728,117 4.42 334,059 3.76 1.15 35
47 23-Jun 33.65 34.80 32.90 33.60 33.83 0.87 350.97 350,356 2.13 164,394 1.85 0.56 17
48 20-Jun 32.63 34.00 32.36 33.31 33.22 2.08 347.94 269,312 1.64 112,611 1.27 0.37 12
49 19-Jun 33.90 34.24 32.31 32.63 33.30 -3.63 340.84 239,435 1.45 132,112 1.49 0.44 14
50 18-Jun 34.99 34.99 33.46 33.86 33.91 -1.54 353.69 208,689 1.27 118,170 1.33 0.40 12
51 17-Jun 34.01 35.89 33.85 34.39 34.59 0.06 359.22 608,550 3.70 296,513 3.33 1.03 31
52 16-Jun 34.50 35.00 33.60 34.37 34.15 -1.09 359.01 338,668 2.06 198,963 2.24 0.68 21
53 13-Jun 34.01 35.45 34.01 34.75 34.80 -1.05 362.98 400,434 2.43 225,744 2.54 0.79 24
54 12-Jun 36.30 36.41 34.78 35.12 35.48 -2.98 366.85 300,773 1.83 180,827 2.03 0.64 19
55 11-Jun 37.70 37.84 35.88 36.20 36.80 -2.90 378.13 543,971 3.31 272,189 3.06 1.00 29
56 10-Jun 36.98 38.75 36.61 37.28 37.62 1.94 389.41 1,679,409 10.20 822,089 9.24 3.09 86
57 09-Jun 35.75 36.90 34.76 36.57 36.08 3.80 381.99 1,247,645 7.58 612,886 6.89 2.21 64
58 06-Jun 35.00 36.75 34.20 35.23 35.48 4.48 368.00 1,588,407 9.65 816,982 9.18 2.90 86
59 05-Jun 33.98 33.98 33.01 33.72 33.51 1.60 352.22 369,874 2.25 220,104 2.47 0.74 23
60 04-Jun 33.30 33.60 32.21 33.19 33.17 1.25 346.69 444,811 2.70 250,859 2.82 0.83 26
61 03-Jun 32.99 33.95 32.41 32.78 33.21 0.06 342.41 576,406 3.50 319,495 3.59 1.06 34
62 02-Jun 31.93 32.97 30.50 32.76 31.83 4.33 342.20 860,988 5.23 431,233 4.85 1.37 45
63 30-May 31.50 32.32 30.84 31.40 31.47 -1.10 327.99 470,235 2.86 278,810 3.13 0.88 29
64 29-May 32.10 32.98 31.50 31.75 31.95 -1.82 331.65 301,102 1.83 181,932 2.05 0.58 19
65 28-May 33.32 33.32 32.21 32.34 32.58 -1.85 337.81 164,681 1.00 105,417 1.19 0.34 11
66 27-May 33.09 34.44 32.41 32.95 33.46 -0.42 344.18 599,507 3.64 334,421 3.76 1.12 35
67 26-May 32.22 33.32 31.87 33.09 32.70 2.07 345.64 373,466 2.27 206,510 2.32 0.68 22

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