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: 814.0; Drift%: 3.47
Industry: Retailing Face Value: 2; VWAP21: 830.64 Low52 Price: 678.05 Barrier: -; Drift%: -
Basic Industry: Pharmacy Retail Total Equity: 120,054,642 Low52 Date: 07-Apr-2025 SHP: 40.3 / 16.83 / 26.58 / 16.27
Q M W D
Trend Indicator
SiS14: 24
High/Low Price Quarter: 856.95 / 642.0 Month: 829.9 / 785.15 Week: 860.65 / 825.7 Day: 848.0 / 826.3 Sis67: 40
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 833.00 848.00 826.30 843.25 842.36 1.21 10,123.61 36,090 1.57 23,504 2.35 1.98 12
2 06-Apr 835.00 851.75 820.00 833.20 835.86 -0.34 10,002.95 77,678 3.37 28,548 2.85 2.39 15
3 02-Apr 827.95 839.00 814.00 836.05 828.99 0.98 10,037.17 23,018 1.00 10,020 1.00 0.83 5
4 01-Apr 844.05 856.75 819.00 827.95 833.07 -1.42 9,939.92 108,552 4.72 53,188 5.31 4.43 27
5 30-Mar 820.00 850.00 810.00 839.90 832.32 1.47 10,083.39 166,972 7.25 106,055 10.58 8.83 54
6 27-Mar 834.10 842.95 816.70 827.75 831.60 -0.78 9,937.52 88,327 3.84 48,204 4.81 4.01 25
7 25-Mar 833.00 844.35 818.05 834.25 836.53 1.47 10,015.56 42,610 1.85 20,070 2.00 1.68 10
8 24-Mar 800.75 832.50 800.75 822.15 817.57 3.06 9,870.29 67,262 2.92 36,527 3.65 2.99 19
9 23-Mar 819.90 819.90 793.40 797.75 801.49 -2.79 9,577.36 73,165 3.18 30,739 3.07 2.46 16
10 20-Mar 822.00 842.25 818.50 820.65 827.06 0.01 9,852.28 88,655 3.85 50,085 5.00 4.14 26
11 19-Mar 840.95 845.25 816.25 820.60 831.07 -2.93 9,851.68 84,587 3.67 52,497 5.24 4.36 27
12 18-Mar 813.80 847.80 813.80 845.40 834.55 3.09 10,149.42 130,746 5.68 83,304 8.31 6.95 43
13 17-Mar 825.95 829.60 818.10 820.05 820.75 -0.69 9,845.08 87,791 3.81 71,380 7.12 5.86 37
14 16-Mar 839.00 845.15 812.35 825.75 827.63 -2.81 9,913.51 101,538 4.41 49,876 4.98 4.13 26
15 13-Mar 844.10 858.90 831.30 849.65 843.30 0.66 10,200.44 346,668 15.06 173,002 17.26 14.59 89
16 12-Mar 822.60 855.00 815.00 844.10 840.46 1.66 10,133.81 273,277 11.87 209,991 20.96 17.65 108
17 11-Mar 834.65 840.45 821.80 830.35 832.90 0.00 9,968.74 70,549 3.06 40,721 4.06 3.39 21
18 10-Mar 829.40 844.00 826.55 830.35 834.30 0.61 9,968.74 76,499 3.32 48,793 4.87 4.07 25
19 09-Mar 830.00 836.90 803.65 825.35 820.36 -1.92 9,908.71 141,851 6.16 74,871 7.47 6.14 38
20 06-Mar 830.00 852.95 828.90 841.50 842.65 1.32 10,102.60 50,708 2.20 24,081 2.40 2.03 12
21 05-Mar 818.25 839.90 812.25 830.55 828.53 1.91 9,971.14 275,789 11.98 219,732 21.93 18.21 113
22 04-Mar 839.75 839.75 810.00 815.00 817.43 -2.96 9,784.00 173,537 7.54 103,818 10.36 8.49 53
23 02-Mar 802.60 848.00 802.60 839.85 837.48 -0.91 10,082.79 172,232 7.48 127,853 12.76 10.71 66
24 27-Feb 847.05 850.95 839.55 847.60 846.60 -0.12 10,175.83 95,379 4.14 68,904 6.88 5.83 35
25 26-Feb 850.90 859.10 845.50 848.65 850.65 -0.72 10,188.44 66,888 2.91 45,570 4.55 3.88 23
26 25-Feb 835.90 860.65 833.30 854.80 848.03 2.37 10,262.27 242,215 10.52 178,647 17.83 15.15 92
27 24-Feb 829.00 845.00 828.55 835.05 834.66 -0.02 10,025.16 147,503 6.41 103,804 10.36 8.66 53
28 23-Feb 829.15 840.00 825.70 835.20 834.04 0.73 10,026.96 215,267 9.35 180,204 17.98 15.03 92
29 20-Feb 834.10 838.70 822.70 829.15 830.81 -0.16 9,954.33 118,927 5.17 86,685 8.65 7.20 44
30 19-Feb 845.55 850.00 824.00 830.50 837.80 -1.91 9,970.54 89,387 3.88 53,851 5.37 4.51 28
31 18-Feb 846.50 858.80 842.35 846.65 850.37 -0.33 10,164.43 92,578 4.02 61,448 6.13 5.23 32
32 17-Feb 850.50 857.55 843.65 849.45 850.31 -0.11 10,198.04 81,503 3.54 47,226 4.71 4.02 24
33 16-Feb 858.75 870.00 829.80 850.35 846.92 -0.98 10,208.85 368,745 16.02 268,090 26.75 22.71 138
34 13-Feb 848.05 865.65 838.85 858.75 854.64 0.47 10,309.69 100,764 4.38 54,487 5.44 4.66 28
35 12-Feb 876.60 886.35 850.60 854.70 862.46 -3.47 10,261.07 119,254 5.18 60,540 6.04 5.22 31
36 11-Feb 900.00 900.90 880.00 885.45 888.39 -1.02 10,630.24 90,252 3.92 57,853 5.77 5.14 30
37 10-Feb 874.80 905.00 874.80 894.60 894.38 2.77 10,740.09 292,211 12.69 168,231 16.79 15.05 86
38 09-Feb 868.30 887.95 848.05 870.45 869.17 0.18 10,450.16 741,829 32.23 626,539 62.52 54.46 321
39 06-Feb 859.95 872.50 856.20 868.90 867.40 0.67 10,431.55 35,245 1.53 21,387 2.13 1.86 11
40 05-Feb 876.95 882.50 856.00 863.15 868.76 -2.18 10,362.52 78,451 3.41 45,958 4.59 3.99 23
41 04-Feb 865.00 893.55 853.10 882.35 879.90 2.31 10,593.02 157,975 6.86 69,684 6.95 6.13 35
42 03-Feb 826.95 870.00 814.05 862.40 846.63 5.07 10,353.51 170,266 7.40 102,580 10.24 8.68 52
43 02-Feb 811.80 825.15 804.25 820.80 818.60 -0.14 9,854.09 128,953 5.60 81,668 8.15 6.69 41
44 01-Feb 803.20 838.05 801.95 821.95 820.03 2.88 9,867.89 104,676 4.55 49,732 4.96 4.08 25
45 30-Jan 773.10 813.95 759.00 798.95 796.67 3.44 9,591.77 157,367 6.84 80,909 8.07 6.45 41
46 29-Jan 788.90 788.90 765.00 772.35 774.50 -1.90 9,272.42 69,838 3.03 36,592 3.65 2.83 18
47 28-Jan 770.00 797.95 770.00 787.30 783.93 1.71 9,451.90 48,058 2.09 25,523 2.55 2.00 13
48 27-Jan 779.50 782.00 762.90 774.10 773.58 -0.17 9,293.43 39,440 1.71 21,750 2.17 1.68 11
49 23-Jan 784.00 791.80 765.70 775.40 776.96 -1.71 9,309.04 99,620 4.33 67,202 6.71 5.22 34
50 22-Jan 784.75 797.40 784.00 788.90 788.76 0.51 9,471.11 40,301 1.75 16,642 1.66 1.31 8
51 21-Jan 796.20 796.20 780.10 784.90 785.39 -2.03 9,423.09 190,218 8.26 121,960 12.17 9.58 61
52 20-Jan 812.00 815.55 795.00 801.15 808.23 -1.66 9,618.18 65,740 2.86 41,080 4.10 3.32 21
53 19-Jan 822.00 826.30 803.50 814.65 813.77 -2.25 9,780.25 54,609 2.37 26,691 2.66 2.17 13
54 16-Jan 834.00 838.70 819.00 833.40 828.32 -0.11 10,005.35 49,762 2.16 24,958 2.49 2.07 13
55 14-Jan 836.10 840.00 826.05 834.30 832.05 -1.07 10,016.16 49,978 2.17 25,007 2.50 2.08 13
56 13-Jan 841.45 854.90 835.40 843.35 848.69 -0.34 10,124.81 98,396 4.27 60,563 6.04 5.14 30
57 12-Jan 814.00 854.05 804.10 846.25 836.84 3.50 10,159.62 202,269 8.79 86,185 8.60 7.21 43
58 09-Jan 812.50 830.95 795.05 817.60 815.83 0.63 9,815.67 148,071 6.43 97,721 9.75 7.97 49
59 08-Jan 831.85 835.00 808.00 812.50 819.38 -2.55 9,754.44 29,833 1.30 14,079 1.40 1.15 7
60 07-Jan 815.10 844.45 810.45 833.80 834.59 1.70 10,010.16 116,500 5.06 65,904 6.58 5.50 33
61 06-Jan 830.00 830.00 812.00 819.85 818.07 -1.52 9,842.68 55,153 2.40 27,198 2.71 2.22 14
62 05-Jan 808.00 846.40 802.60 832.50 821.28 3.00 9,994.55 80,836 3.51 32,723 3.27 2.69 16
63 02-Jan 810.00 820.00 788.00 808.25 802.66 -0.30 9,703.42 121,137 5.26 56,107 5.60 4.50 28
64 01-Jan 805.00 816.00 801.85 810.65 808.07 0.41 9,732.23 33,846 1.47 18,738 1.87 1.51 9
65 31-Dec 806.05 818.80 799.95 807.30 809.67 0.21 9,692.01 103,308 4.49 75,625 7.55 6.12 38
66 30-Dec 810.00 813.00 799.00 805.60 807.03 -0.63 9,671.60 62,020 2.69 36,216 3.61 2.92 18
67 29-Dec 807.40 815.95 798.10 810.70 805.31 -0.51 9,732.83 77,364 3.36 38,596 3.85 3.11 19

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