Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MEDPLUS, Medplus Health Services Limited, INE804L01022, Listing: 23-Dec-2021

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 1,045.3 Mkt_Cap Category: Micro-Cap
Sector: Consumer Services Lot Size: 1 High52 Date: 28-May-2025 Bumper: -; Drift%: -
Industry: Retailing Face Value: 2; VWAP21: 852.21 Low52 Price: 616.0 Barrier: 877.25; Drift%: -5.97
Basic Industry: Pharmacy Retail Total Equity: 119,693,831 Low52 Date: 26-Aug-2024 SHP: 40.32 / 16.43 / 26.03 / 17.18
Q M W D
Trend Indicator
SiS14: 71
High/Low Price Quarter: 856.95 / 642.0 Month: 945.0 / 843.8 Week: 837.65 / 800.55 Day: 849.95 / 822.65 Sis67: 53
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 849.95 849.95 822.65 827.80 830.33 -1.70 9,908.26 51,309 1.21 28,629 1.34 2.38 14
2 26-Aug 842.00 847.00 827.00 842.10 840.01 0.12 10,079.42 86,861 2.05 51,650 2.41 4.34 25
3 25-Aug 825.60 848.15 825.60 841.10 836.83 2.42 10,067.45 76,385 1.80 41,200 1.92 3.45 20
4 22-Aug 828.55 833.60 803.50 821.25 820.16 -0.88 9,829.86 72,992 1.72 32,160 1.50 2.64 16
5 21-Aug 838.15 844.00 825.05 828.55 833.06 -0.17 9,917.23 65,361 1.54 32,373 1.51 2.70 16
6 20-Aug 835.00 847.10 825.80 829.95 832.07 -0.60 9,933.99 126,853 2.99 98,249 4.58 8.18 48
7 19-Aug 831.00 839.75 825.60 835.00 833.39 0.41 9,994.00 163,692 3.86 125,399 5.85 10.45 61
8 18-Aug 815.10 835.15 811.55 831.60 828.42 2.19 9,953.74 335,884 7.93 267,000 12.46 22.12 130
9 14-Aug 806.90 829.60 805.35 813.80 814.55 1.21 9,740.68 203,529 4.80 144,774 6.76 11.79 70
10 13-Aug 815.00 819.25 800.55 804.05 807.88 -1.36 9,623.98 756,848 17.86 675,743 31.53 54.59 329
11 12-Aug 830.00 835.20 804.00 815.10 814.06 -1.89 9,756.24 231,785 5.47 154,935 7.23 12.61 75
12 11-Aug 812.50 837.65 805.00 830.80 824.72 0.26 9,944.16 193,724 4.57 130,270 6.08 10.74 61
13 08-Aug 839.00 851.85 810.10 828.65 832.83 -1.25 9,918.43 144,811 3.42 104,530 4.88 8.71 49
14 07-Aug 820.15 845.00 817.00 839.15 836.69 0.36 10,044.11 289,472 6.83 184,339 8.60 15.42 86
15 06-Aug 877.25 877.25 825.10 836.10 840.12 -4.64 10,007.60 314,138 7.41 193,685 9.04 16.27 91
16 05-Aug 919.90 925.00 866.15 876.75 883.64 -4.64 10,494.16 1,132,310 26.73 860,561 40.16 76.04 403
17 04-Aug 929.90 932.00 888.20 919.40 908.93 0.45 11,004.65 260,088 6.14 94,943 4.43 8.63 45
18 01-Aug 931.00 940.00 902.45 915.25 915.84 -1.64 10,954.98 130,422 3.08 74,558 3.48 6.83 35
19 31-Jul 929.80 935.00 873.70 930.55 929.32 -0.42 11,138.11 127,165 3.00 83,255 3.88 7.74 39
20 30-Jul 915.65 937.60 909.75 934.45 927.95 2.56 11,184.79 171,126 4.04 96,342 4.50 8.94 45
21 29-Jul 903.30 924.35 888.10 911.10 905.58 1.39 10,905.30 240,086 5.67 147,968 6.90 13.40 69
22 28-Jul 897.75 914.60 890.90 898.60 899.90 0.26 10,755.69 110,420 2.61 70,680 3.30 6.36 33
23 25-Jul 880.00 904.05 874.20 896.25 888.23 1.02 10,727.56 105,377 2.49 64,710 3.02 5.75 30
24 24-Jul 889.10 892.75 854.80 887.20 873.13 0.32 10,619.24 147,801 3.49 64,927 3.03 5.67 30
25 23-Jul 902.80 906.95 880.00 884.40 888.78 -2.02 10,585.72 48,809 1.15 24,142 1.13 2.15 11
26 22-Jul 911.30 915.05 901.00 902.65 906.35 -0.43 10,804.16 42,366 1.00 21,429 1.00 1.94 10
27 21-Jul 895.80 913.55 890.45 906.55 904.56 0.68 10,850.84 50,408 1.19 28,551 1.33 2.58 13
28 18-Jul 917.15 917.15 891.65 900.40 900.00 -1.86 10,777.23 112,951 2.67 68,154 3.18 6.00 32
29 17-Jul 926.90 945.00 910.05 917.50 927.23 -1.04 10,981.91 122,877 2.90 58,960 2.75 5.47 28
30 16-Jul 907.10 933.00 898.60 927.10 924.75 1.78 11,096.82 165,445 3.91 86,626 4.04 8.01 41
31 15-Jul 884.00 915.40 878.00 910.90 899.97 3.62 10,902.91 134,100 3.17 81,262 3.79 7.31 38
32 14-Jul 867.35 884.40 860.40 879.10 875.07 0.54 10,522.28 79,331 1.87 33,304 1.55 2.91 16
33 11-Jul 859.00 879.10 853.15 874.35 868.57 1.67 10,465.43 103,232 2.44 57,715 2.69 5.01 27
34 10-Jul 855.00 864.20 851.00 859.95 859.68 0.57 10,293.07 142,479 3.36 109,897 5.13 9.45 52
35 09-Jul 855.00 869.00 850.05 855.05 858.38 0.17 10,234.42 216,971 5.12 138,572 6.47 11.89 65
36 08-Jul 860.00 866.05 843.80 853.60 858.55 -0.81 10,217.07 115,711 2.73 82,120 3.83 7.05 39
37 07-Jul 869.30 879.30 852.10 860.55 861.36 -1.01 10,300.25 156,287 3.69 84,933 3.96 7.32 40
38 04-Jul 880.00 890.80 859.40 869.30 878.19 -0.65 10,404.98 136,638 3.23 80,762 3.77 7.09 38
39 03-Jul 888.15 892.80 868.50 874.95 876.47 -1.49 10,472.61 89,548 2.11 48,942 2.28 4.29 23
40 02-Jul 898.95 902.25 883.80 888.15 889.42 -0.21 10,630.61 64,921 1.53 33,466 1.56 2.98 16
41 01-Jul 900.05 908.00 886.95 890.05 894.44 -1.60 10,653.35 85,460 2.02 50,510 2.36 4.52 24
42 30-Jun 910.00 912.80 890.60 904.50 902.24 -0.80 10,826.31 130,608 3.08 77,115 3.60 6.96 36
43 27-Jun 910.20 918.00 894.90 911.80 905.31 0.97 10,913.68 191,295 4.52 124,075 5.79 11.23 58
44 26-Jun 897.00 905.00 885.90 903.00 898.70 2.17 10,808.00 173,479 4.09 124,686 5.82 11.21 58
45 25-Jun 887.00 903.00 878.05 883.80 887.81 -0.40 10,578.54 150,284 3.55 85,483 3.99 7.59 40
46 24-Jun 875.00 895.30 875.00 887.35 886.95 1.92 10,621.03 75,690 1.79 39,702 1.85 3.52 19
47 23-Jun 863.00 873.00 849.80 870.65 865.23 -0.03 10,421.14 180,542 4.26 114,459 5.34 9.90 54
48 20-Jun 873.80 875.00 864.80 870.90 870.22 0.59 10,424.14 82,729 1.95 49,395 2.30 4.30 23
49 19-Jun 873.25 882.40 864.90 865.80 869.92 -0.90 10,363.09 69,450 1.64 40,557 1.89 3.53 19
50 18-Jun 868.65 892.80 862.00 873.65 880.75 0.58 10,457.05 422,855 9.98 83,923 3.92 7.39 39
51 17-Jun 893.10 895.15 865.00 868.65 872.29 -2.05 10,397.20 105,486 2.49 59,370 2.77 5.18 28
52 16-Jun 884.00 892.00 869.55 886.80 880.81 0.70 10,614.45 98,739 2.33 52,279 2.44 4.60 25
53 13-Jun 875.00 886.25 870.45 880.60 879.81 -0.97 10,540.24 101,527 2.40 54,090 2.52 4.76 25
54 12-Jun 881.20 901.60 881.20 889.20 893.27 0.15 10,643.18 264,378 6.24 83,534 3.90 7.46 39
55 11-Jun 900.00 903.95 876.55 887.90 886.24 -0.91 10,627.62 118,523 2.80 72,353 3.38 6.41 34
56 10-Jun 894.95 909.05 886.55 896.05 895.94 0.14 10,725.17 193,253 4.56 118,226 5.52 10.59 55
57 09-Jun 915.10 920.95 889.00 894.80 899.23 -2.22 10,710.20 156,701 3.70 96,648 4.51 8.69 45
58 06-Jun 917.70 925.00 910.50 915.15 916.22 -0.07 10,953.78 295,910 6.98 243,669 11.37 22.33 114
59 05-Jun 914.00 920.00 904.40 915.80 912.58 0.68 10,961.56 173,790 4.10 63,385 2.96 5.78 30
60 04-Jun 920.00 935.00 906.35 909.60 919.34 -0.91 10,887.35 199,126 4.70 98,758 4.61 9.08 46
61 03-Jun 948.00 950.00 910.10 917.95 928.05 -3.10 10,987.30 265,793 6.27 116,466 5.43 10.81 55
62 02-Jun 966.40 968.35 942.55 947.30 953.00 -1.98 11,338.60 124,962 2.95 68,671 3.20 6.00 32
63 30-May 973.00 988.90 960.45 966.40 973.98 -0.58 11,567.21 255,704 6.04 91,763 4.28 8.94 43
64 29-May 966.50 978.50 955.10 972.00 966.67 0.65 11,634.00 157,570 3.72 35,945 1.68 3.47 17
65 28-May 950.10 1,045.30 950.10 965.75 994.80 1.74 11,559.43 1,019,229 24.06 266,842 12.45 26.55 125
66 27-May 982.40 984.05 941.10 949.25 958.96 -2.86 11,361.94 152,464 3.60 68,744 3.21 6.59 32
67 26-May 955.00 1,012.80 935.10 977.20 990.46 2.60 11,696.48 750,989 17.73 322,422 15.05 31.93 151

Similar Stocks: ENTERO    MEDPLUS   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com