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: 878.34 Low52 Price: 616.0 Barrier: -; Drift%: -
Basic Industry: Pharmacy Retail Total Equity: 119,693,831 Low52 Date: 26-Aug-2024 SHP: 40.34 / 15.61 / 26.19 / 17.82
Q M W D
Trend Indicator
SiS14: 38
High/Low Price Quarter: 856.95 / 642.0 Month: 1,045.3 / 788.3 Week: 912.8 / 859.4 Day: 879.1 / 853.15 Sis67: 42
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 859.00 879.10 853.15 874.35 868.57 1.67 10,465.43 103,232 1.79 57,715 1.86 5.01 27
2 10-Jul 855.00 864.20 851.00 859.95 859.68 0.57 10,293.07 142,479 2.48 109,897 3.53 9.45 52
3 09-Jul 855.00 869.00 850.05 855.05 858.38 0.17 10,234.42 216,971 3.77 138,572 4.46 11.89 65
4 08-Jul 860.00 866.05 843.80 853.60 858.55 -0.81 10,217.07 115,711 2.01 82,120 2.64 7.05 39
5 07-Jul 869.30 879.30 852.10 860.55 861.36 -1.01 10,300.25 156,287 2.72 84,933 2.73 7.32 40
6 04-Jul 880.00 890.80 859.40 869.30 878.19 -0.65 10,404.98 136,638 2.38 80,762 2.60 7.09 38
7 03-Jul 888.15 892.80 868.50 874.95 876.47 -1.49 10,472.61 89,548 1.56 48,942 1.57 4.29 23
8 02-Jul 898.95 902.25 883.80 888.15 889.42 -0.21 10,630.61 64,921 1.13 33,466 1.08 2.98 16
9 01-Jul 900.05 908.00 886.95 890.05 894.44 -1.60 10,653.35 85,460 1.49 50,510 1.62 4.52 24
10 30-Jun 910.00 912.80 890.60 904.50 902.24 -0.80 10,826.31 130,608 2.27 77,115 2.48 6.96 36
11 27-Jun 910.20 918.00 894.90 911.80 905.31 0.97 10,913.68 191,295 3.33 124,075 3.99 11.23 58
12 26-Jun 897.00 905.00 885.90 903.00 898.70 2.17 10,808.00 173,479 3.02 124,686 4.01 11.21 58
13 25-Jun 887.00 903.00 878.05 883.80 887.81 -0.40 10,578.54 150,284 2.61 85,483 2.75 7.59 40
14 24-Jun 875.00 895.30 875.00 887.35 886.95 1.92 10,621.03 75,690 1.32 39,702 1.28 3.52 19
15 23-Jun 863.00 873.00 849.80 870.65 865.23 -0.03 10,421.14 180,542 3.14 114,459 3.68 9.90 54
16 20-Jun 873.80 875.00 864.80 870.90 870.22 0.59 10,424.14 82,729 1.44 49,395 1.59 4.30 23
17 19-Jun 873.25 882.40 864.90 865.80 869.92 -0.90 10,363.09 69,450 1.21 40,557 1.30 3.53 19
18 18-Jun 868.65 892.80 862.00 873.65 880.75 0.58 10,457.05 422,855 7.35 83,923 2.70 7.39 39
19 17-Jun 893.10 895.15 865.00 868.65 872.29 -2.05 10,397.20 105,486 1.83 59,370 1.91 5.18 28
20 16-Jun 884.00 892.00 869.55 886.80 880.81 0.70 10,614.45 98,739 1.72 52,279 1.68 4.60 25
21 13-Jun 875.00 886.25 870.45 880.60 879.81 -0.97 10,540.24 101,527 1.77 54,090 1.74 4.76 25
22 12-Jun 881.20 901.60 881.20 889.20 893.27 0.15 10,643.18 264,378 4.60 83,534 2.69 7.46 39
23 11-Jun 900.00 903.95 876.55 887.90 886.24 -0.91 10,627.62 118,523 2.06 72,353 2.33 6.41 34
24 10-Jun 894.95 909.05 886.55 896.05 895.94 0.14 10,725.17 193,253 3.36 118,226 3.80 10.59 55
25 09-Jun 915.10 920.95 889.00 894.80 899.23 -2.22 10,710.20 156,701 2.72 96,648 3.11 8.69 45
26 06-Jun 917.70 925.00 910.50 915.15 916.22 -0.07 10,953.78 295,910 5.14 243,669 7.84 22.33 114
27 05-Jun 914.00 920.00 904.40 915.80 912.58 0.68 10,961.56 173,790 3.02 63,385 2.04 5.78 30
28 04-Jun 920.00 935.00 906.35 909.60 919.34 -0.91 10,887.35 199,126 3.46 98,758 3.18 9.08 46
29 03-Jun 948.00 950.00 910.10 917.95 928.05 -3.10 10,987.30 265,793 4.62 116,466 3.75 10.81 55
30 02-Jun 966.40 968.35 942.55 947.30 953.00 -1.98 11,338.60 124,962 2.17 68,671 2.21 6.00 32
31 30-May 973.00 988.90 960.45 966.40 973.98 -0.58 11,567.21 255,704 4.45 91,763 2.95 8.94 43
32 29-May 966.50 978.50 955.10 972.00 966.67 0.65 11,634.00 157,570 2.74 35,945 1.16 3.47 17
33 28-May 950.10 1,045.30 950.10 965.75 994.80 1.74 11,559.43 1,019,229 17.72 266,842 8.58 26.55 125
34 27-May 982.40 984.05 941.10 949.25 958.96 -2.86 11,361.94 152,464 2.65 68,744 2.21 6.59 32
35 26-May 955.00 1,012.80 935.10 977.20 990.46 2.60 11,696.48 750,989 13.06 322,422 10.37 31.93 151
36 23-May 881.00 980.00 875.30 952.45 927.02 7.31 11,400.24 435,203 7.57 202,131 6.50 18.74 95
37 22-May 892.90 899.00 868.00 887.55 881.85 -0.48 10,623.43 70,847 1.23 31,097 1.00 2.74 15
38 21-May 882.65 904.50 878.15 891.80 895.27 1.79 10,674.30 149,762 2.60 82,353 2.65 7.37 39
39 20-May 918.80 924.95 873.90 876.15 900.03 -3.71 10,486.98 212,792 3.70 112,816 3.63 10.15 53
40 19-May 891.50 925.00 890.60 909.95 911.00 2.76 10,891.54 460,884 8.01 184,500 5.93 16.00 83
41 16-May 823.30 894.80 823.20 885.55 870.47 8.13 10,599.49 505,643 8.79 210,057 6.75 18.28 94
42 15-May 820.35 830.75 811.30 818.95 823.13 -0.17 9,802.33 117,689 2.05 72,134 2.32 5.94 32
43 14-May 831.05 840.05 813.85 820.35 827.83 -1.29 9,819.08 63,164 1.10 31,250 1.00 2.59 14
44 13-May 820.25 838.00 814.75 831.05 828.65 0.67 9,947.16 84,101 1.46 53,224 1.71 4.41 24
45 12-May 814.95 845.00 814.95 825.55 828.52 3.81 9,881.32 185,839 3.23 113,565 3.65 9.41 51
46 09-May 804.20 810.85 788.30 795.25 795.63 -3.03 9,518.65 86,529 1.50 53,985 1.74 4.30 24
47 08-May 835.30 836.40 803.00 820.10 824.79 -1.31 9,816.09 96,608 1.68 43,770 1.41 3.61 20
48 07-May 812.20 838.60 804.55 830.95 825.15 1.86 9,945.96 95,643 1.66 45,404 1.46 3.75 20
49 06-May 839.00 840.70 810.90 815.80 823.49 -2.28 9,764.62 115,059 2.00 59,785 1.92 4.92 27
50 05-May 803.00 845.00 795.75 834.85 827.44 4.26 9,992.64 194,097 3.37 82,490 2.65 6.83 37
51 02-May 793.05 816.15 791.70 800.75 802.35 -0.67 9,584.48 109,823 1.91 71,312 2.29 5.72 32
52 30-Apr 816.60 822.95 785.50 806.15 809.86 -1.73 9,649.12 141,859 2.47 90,614 2.91 7.34 41
53 29-Apr 812.40 838.75 811.90 820.35 825.53 1.04 9,819.08 129,474 2.25 65,027 2.09 5.37 29
54 28-Apr 790.00 821.20 789.50 811.90 811.78 2.37 9,717.94 88,455 1.54 41,701 1.34 3.39 19
55 25-Apr 820.05 828.95 787.30 793.10 806.19 -3.35 9,492.92 147,977 2.57 81,332 2.62 6.56 36
56 24-Apr 817.15 823.00 814.05 820.60 819.33 0.42 9,822.08 85,846 1.49 49,488 1.59 4.05 22
57 23-Apr 820.00 823.65 806.75 817.15 817.28 1.04 9,780.78 139,772 2.43 84,478 2.72 6.90 38
58 22-Apr 805.95 818.90 793.65 808.75 809.88 0.35 9,680.24 83,817 1.46 54,735 1.76 4.43 24
59 21-Apr 795.00 810.00 792.35 805.95 802.43 1.34 9,646.72 57,515 1.00 32,353 1.04 2.60 14
60 17-Apr 794.60 814.00 788.80 795.30 797.71 0.62 9,519.25 151,791 2.64 92,820 2.98 7.40 42
61 16-Apr 812.25 817.05 786.15 790.40 796.86 -1.72 9,460.60 81,352 1.41 35,751 1.15 2.85 16
62 15-Apr 805.00 825.00 798.00 804.20 805.80 1.90 9,625.78 296,487 5.15 204,271 6.57 16.46 91
63 11-Apr 759.40 796.15 757.40 789.20 773.12 5.82 9,446.24 377,847 6.57 224,954 7.23 17.39 101
64 09-Apr 730.00 762.00 725.25 745.80 738.42 1.12 8,926.77 72,254 1.26 33,694 1.08 2.49 15
65 08-Apr 714.85 750.00 707.75 737.55 726.29 5.17 8,828.02 100,827 1.75 55,989 1.80 4.07 25
66 07-Apr 693.95 714.85 678.05 701.30 695.03 -3.95 8,394.13 167,085 2.91 85,877 2.76 5.97 38
67 04-Apr 722.00 738.30 708.10 730.15 721.82 -0.36 8,739.45 120,207 2.09 64,601 2.08 4.66 29

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