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: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 5; VWAP21: Low52 Price: 28.5 Barrier: 31.86; Drift%: 9.08
Basic Industry: Tea & Coffee Total Equity: 104,455,735 Low52 Date: 30-Mar-2026 SHP: 6.24 / 1.43 / 0.61 / 91.71
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 48.44 / 27.6 Month: 55.3 / 41.74 Week: 44.45 / 40.5 Day: 35.04 / 31.92 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 33.81 35.04 31.92 35.04 33.25 9.98 366.01 729,112 8.13 407,282 407,282.00 1.35 43
2 01-Apr 31.39 31.86 31.14 31.86 31.46 9.98 332.80 89,710 1.00 79,898 79,898.00 0.25 8
3 30-Mar 31.11 31.64 28.50 28.97 29.84 -8.32 302.61 1,731,111 19.30 991,241 991,241.00 2.96 103
4 27-Mar 33.40 33.41 31.10 31.60 31.69 -4.70 330.08 2,781,537 31.01 1,984,546 1,984,546.00 6.29 207
5 25-Mar 32.50 34.80 32.23 33.16 33.70 3.53 346.38 792,586 8.83 392,365 392,365.00 1.32 41
6 24-Mar 34.49 34.49 31.65 32.03 32.68 -0.87 334.57 1,062,200 11.84 666,404 666,404.00 2.18 70
7 23-Mar 34.20 34.47 32.11 32.31 33.21 -6.99 337.50 839,697 9.36 466,948 466,948.00 1.55 49
8 20-Mar 35.26 36.02 34.51 34.74 35.27 0.55 362.88 431,883 4.81 231,215 231,215.00 0.82 24
9 19-Mar 35.35 35.95 34.25 34.55 35.04 -4.16 360.89 329,770 3.68 192,772 192,772.00 0.68 20
10 18-Mar 35.36 36.68 35.36 36.05 36.14 1.81 376.56 579,759 6.46 286,709 286,709.00 1.04 30
11 17-Mar 35.79 36.54 35.03 35.41 35.80 0.25 369.88 1,069,340 11.92 843,373 843,373.00 3.02 88
12 16-Mar 38.00 38.68 35.00 35.32 35.95 -4.72 368.94 871,994 9.72 530,840 530,840.00 1.91 55
13 13-Mar 38.59 39.46 36.88 37.07 37.76 -3.96 387.22 587,938 6.55 351,152 351,152.00 1.33 37
14 12-Mar 39.78 40.24 38.11 38.60 39.04 -2.97 403.20 564,497 6.29 276,581 276,581.00 1.08 29
15 11-Mar 39.80 41.50 39.10 39.78 40.28 -0.57 415.52 490,881 5.47 248,807 248,807.00 1.00 26
16 10-Mar 37.90 40.08 37.00 40.01 39.42 9.80 417.93 797,917 8.89 401,315 401,315.00 1.58 42
17 09-Mar 38.00 38.00 36.17 36.44 36.53 -4.31 380.64 348,142 3.88 192,451 192,451.00 0.70 20
18 06-Mar 38.35 39.26 37.50 38.08 38.39 -0.70 397.77 420,600 4.69 213,370 213,370.00 0.82 22
19 05-Mar 39.28 39.28 37.96 38.35 38.50 -0.80 400.59 918,699 10.24 720,971 720,971.00 2.78 75
20 04-Mar 37.26 40.15 37.26 38.66 38.32 -1.90 403.83 767,100 8.55 499,108 499,108.00 1.91 52
21 02-Mar 41.20 41.20 38.91 39.41 39.84 -5.49 411.66 724,595 8.08 451,202 451,202.00 1.80 47
22 27-Feb 41.32 44.45 40.68 41.70 41.31 0.92 435.58 260,011 2.90 131,612 131,612.00 0.54 14
23 26-Feb 41.50 42.56 41.21 41.32 41.87 -0.48 431.61 253,165 2.82 119,951 119,951.00 0.50 13
24 25-Feb 41.28 42.28 40.50 41.52 41.14 0.58 433.70 227,687 2.54 106,013 106,013.00 0.44 11
25 24-Feb 41.23 41.99 40.75 41.28 41.03 -1.27 431.19 442,680 4.93 354,126 354,126.00 1.45 37
26 23-Feb 42.06 42.51 41.46 41.81 42.01 -0.59 436.73 156,893 1.75 103,216 103,216.00 0.43 11
27 20-Feb 41.87 43.03 41.60 42.06 42.13 0.45 439.34 330,298 3.68 188,224 188,224.00 0.79 20
28 19-Feb 42.03 43.38 41.41 41.87 42.09 -2.20 437.36 318,868 3.55 158,641 158,641.00 0.67 17
29 18-Feb 42.25 43.43 42.25 42.81 42.82 1.01 447.18 196,968 2.20 97,274 97,274.00 0.42 10
30 17-Feb 43.22 44.48 42.00 42.38 43.20 -2.15 442.68 289,857 3.23 155,467 155,467.00 0.67 16
31 16-Feb 42.90 44.75 42.90 43.31 43.76 -0.62 452.40 211,077 2.35 107,974 107,974.00 0.47 11
32 13-Feb 45.50 45.50 42.90 43.58 44.33 -5.16 455.22 490,276 5.47 321,121 321,121.00 1.42 34
33 12-Feb 45.80 46.36 44.41 45.95 45.33 1.10 479.97 501,951 5.60 278,313 278,313.00 1.26 29
34 11-Feb 47.99 48.24 45.20 45.45 46.12 -3.03 474.75 263,720 2.94 161,391 161,391.00 0.74 17
35 10-Feb 46.49 47.72 45.52 46.87 46.65 1.82 489.58 475,743 5.30 231,628 231,628.00 1.08 24
36 09-Feb 42.90 46.36 42.30 46.03 45.79 9.21 480.81 883,430 9.85 460,239 460,239.00 2.11 48
37 06-Feb 42.60 42.89 41.80 42.15 42.16 -2.23 440.28 196,434 2.19 113,481 113,481.00 0.48 12
38 05-Feb 43.92 45.23 42.90 43.11 43.64 -1.84 450.31 221,142 2.47 114,935 114,935.00 0.50 12
39 04-Feb 41.25 43.92 41.25 43.92 43.20 5.00 458.77 246,660 2.75 168,088 168,088.00 0.73 18
40 03-Feb 42.60 43.55 41.11 41.83 42.14 0.80 436.94 351,709 3.92 187,827 187,827.00 0.79 20
41 02-Feb 42.19 42.37 41.00 41.50 41.61 -1.64 433.49 312,280 3.48 204,152 204,152.00 0.85 21
42 01-Feb 43.21 44.80 41.75 42.19 43.22 -2.36 440.70 265,400 2.96 123,350 123,350.00 0.53 13
43 30-Jan 42.30 44.44 41.57 43.21 43.56 2.08 451.35 612,519 6.83 281,817 281,817.00 1.23 30
44 29-Jan 41.50 42.86 40.80 42.33 41.63 2.05 442.16 370,111 4.13 222,988 222,988.00 0.93 23
45 28-Jan 39.60 41.48 39.60 41.48 40.71 4.99 433.28 201,787 2.25 119,367 119,367.00 0.49 13
46 27-Jan 40.00 40.40 39.00 39.51 39.64 -2.01 412.70 320,020 3.57 183,709 183,709.00 0.73 19
47 23-Jan 41.25 41.84 40.11 40.32 40.91 -2.16 421.17 185,459 2.07 106,490 106,490.00 0.44 11
48 22-Jan 43.19 43.19 40.71 41.21 41.95 -0.63 430.46 390,632 4.35 208,506 208,506.00 0.87 22
49 21-Jan 41.99 43.70 40.25 41.47 41.72 -1.24 433.18 699,814 7.80 376,767 376,767.00 1.57 40
50 20-Jan 45.25 46.27 41.87 41.99 43.03 -4.72 438.61 590,596 6.58 355,565 355,565.00 1.53 37
51 19-Jan 45.00 45.00 43.65 44.07 44.24 -3.19 460.34 275,022 3.07 148,592 148,592.00 0.66 16
52 16-Jan 45.00 47.31 44.05 45.52 46.09 1.02 475.48 555,245 6.19 279,561 279,561.00 1.29 29
53 14-Jan 46.35 47.00 44.10 45.06 45.02 -1.59 470.68 337,942 3.77 164,565 164,565.00 0.74 17
54 13-Jan 44.10 46.33 44.10 45.79 45.35 3.50 478.30 329,444 3.67 181,642 181,642.00 0.82 19
55 12-Jan 45.15 45.64 43.30 44.24 44.18 -2.85 462.11 433,672 4.83 252,640 252,640.00 1.12 27
56 09-Jan 45.50 46.35 44.90 45.54 45.46 -0.33 475.69 179,109 2.00 0 0.00 0.00 19
57 08-Jan 46.76 46.92 45.50 45.69 46.14 -2.29 477.26 237,869 2.65 0 0.00 0.00 25
58 07-Jan 46.80 47.03 45.55 46.76 46.69 -0.57 488.44 191,557 2.14 0 0.00 0.00 20
59 06-Jan 47.83 47.83 45.52 47.03 46.68 -1.47 491.26 271,324 3.02 0 0.00 0.00 29
60 05-Jan 46.74 48.25 46.74 47.73 47.51 -0.48 498.57 212,760 2.37 0 0.00 0.00 22
61 02-Jan 48.03 49.36 46.80 47.96 47.99 -1.56 500.97 285,665 3.18 0 0.00 0.00 30
62 01-Jan 49.77 50.50 48.50 48.72 49.26 -2.11 508.91 185,753 2.07 0 0.00 0.00 20
63 31-Dec 49.41 50.50 47.50 49.77 48.87 2.75 519.88 254,944 2.84 0 0.00 0.00 27
64 30-Dec 46.60 48.90 46.02 48.44 47.49 2.15 505.98 175,424 1.96 0 0.00 0.00 18
65 29-Dec 48.49 49.50 47.00 47.42 48.24 -3.20 495.33 361,006 4.02 0 0.00 0.00 38
66 26-Dec 48.99 48.99 48.99 48.99 48.99 4.99 511.73 164,867 1.84 0 0.00 0.00 17
67 24-Dec 44.68 46.66 44.31 46.66 45.84 5.00 487.39 122,516 1.37 0 0.00 0.00 13

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