Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MGEL, Mangalam Global Enterprise Limited, INE0APB01024, Listing: 23-Dec-2020

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 16.99 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 10-Mar-2025 Bumper: 14.5; Drift%: 14.86
Industry: Agricultural Food & other Products Face Value: 1; VWAP21: Low52 Price: 10.64 Barrier: -; Drift%: -
Basic Industry: Other Agricultural Products Total Equity: 329,555,600 Low52 Date: 21-Nov-2024 SHP: 72.01 / 0.0 / 0.0 / 27.99
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 33.48 / 13.21 Month: 13.88 / 11.77 Week: 15.78 / 14.5 Day: 17.35 / 16.3 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 16.50 17.35 16.30 17.03 16.97 3.15 561.23 3,730,259 43.59 1,153,075 23.43 1.96 125
2 10-Jul 16.00 16.69 15.83 16.51 16.28 7.28 544.10 4,237,942 49.52 2,168,978 44.06 3.53 235
3 09-Jul 15.96 16.33 15.22 15.39 15.89 -3.57 507.19 3,890,780 45.47 1,703,273 34.60 2.71 185
4 08-Jul 15.57 16.20 15.51 15.96 15.86 3.03 525.97 2,524,996 29.51 1,268,971 25.78 2.01 138
5 07-Jul 15.30 15.69 14.92 15.49 15.35 2.38 510.48 1,343,605 15.70 474,626 9.64 0.73 51
6 04-Jul 15.30 15.78 15.00 15.13 15.35 -1.05 498.62 2,512,520 29.36 1,077,004 21.88 1.65 117
7 03-Jul 14.89 15.55 14.57 15.29 14.85 3.52 503.89 5,605,723 65.51 2,886,413 58.64 4.29 313
8 02-Jul 14.60 15.49 14.55 14.77 14.98 -0.27 486.75 7,058,277 82.48 3,600,095 73.14 5.39 390
9 01-Jul 14.90 14.90 14.50 14.81 14.69 0.34 488.07 1,110,090 12.97 424,363 8.62 0.62 46
10 30-Jun 14.99 15.29 14.50 14.76 14.91 -1.53 486.42 1,030,722 12.04 449,956 9.14 0.67 49
11 27-Jun 14.98 15.13 14.71 14.99 15.00 0.20 494.00 3,301,538 38.58 2,490,645 50.60 3.00 270
12 26-Jun 15.30 15.31 14.40 14.96 14.83 -0.33 493.02 5,961,924 69.67 4,114,268 83.58 6.10 446
13 25-Jun 14.62 15.20 14.54 15.01 14.86 3.80 494.66 3,150,326 36.81 1,708,887 34.72 2.54 185
14 24-Jun 14.99 15.17 14.35 14.46 14.93 -2.30 476.54 3,720,169 43.47 2,170,190 44.09 3.24 235
15 23-Jun 14.66 15.08 13.80 14.80 14.67 0.95 487.74 2,346,239 27.42 975,900 19.83 1.43 106
16 20-Jun 14.13 14.78 13.82 14.66 14.37 3.75 483.13 1,455,332 17.01 644,640 13.10 0.93 70
17 19-Jun 14.18 14.25 13.88 14.13 14.13 0.43 465.66 984,754 11.51 393,197 7.99 0.56 43
18 18-Jun 13.92 14.98 13.74 14.07 14.23 0.50 463.68 3,840,070 44.87 1,990,342 40.43 2.83 216
19 17-Jun 14.05 14.45 13.80 14.00 14.09 -1.06 461.00 909,461 10.63 570,456 11.59 0.80 62
20 16-Jun 14.65 14.71 13.82 14.15 14.21 -3.08 466.32 2,640,237 30.85 1,883,595 38.27 2.68 204
21 13-Jun 13.52 15.00 13.27 14.60 14.49 7.91 481.15 6,494,666 75.89 2,593,044 52.68 3.76 281
22 12-Jun 12.61 13.74 12.50 13.53 13.12 7.38 445.89 4,807,781 56.18 1,652,617 33.57 2.17 179
23 11-Jun 13.04 13.04 12.50 12.60 12.78 -1.87 415.24 172,278 2.01 81,023 1.65 0.10 9
24 10-Jun 12.99 13.04 12.57 12.84 12.90 -1.15 423.15 490,083 5.73 139,652 2.84 0.18 15
25 09-Jun 12.80 13.13 12.70 12.99 12.85 2.04 428.09 724,511 8.47 220,091 4.47 0.28 24
26 06-Jun 12.35 12.81 12.12 12.73 12.38 3.75 419.52 1,746,976 20.41 1,102,091 22.39 1.36 119
27 05-Jun 12.15 12.37 12.11 12.27 12.26 2.08 404.36 149,674 1.75 72,750 1.48 0.09 8
28 04-Jun 12.63 12.65 11.98 12.02 12.18 -4.07 396.13 580,954 6.79 451,600 9.17 0.55 49
29 03-Jun 12.75 12.97 12.50 12.53 12.67 -2.34 412.93 229,581 2.68 126,897 2.58 0.16 14
30 02-Jun 13.10 13.10 12.76 12.83 12.89 -2.14 422.82 258,304 3.02 154,885 3.15 0.20 17
31 30-May 13.13 13.33 12.85 13.11 13.11 -1.21 432.05 587,840 6.87 390,989 7.94 0.51 42
32 29-May 12.33 13.50 12.20 13.27 12.93 8.50 437.32 1,562,183 18.25 870,746 17.69 1.13 94
33 28-May 13.05 13.63 11.83 12.23 12.90 -6.71 403.05 1,149,473 13.43 689,553 14.01 0.89 75
34 27-May 13.15 13.24 12.74 13.11 13.02 -0.46 432.05 569,688 6.66 383,104 7.78 0.50 42
35 26-May 13.43 13.43 13.06 13.17 13.25 -1.13 434.02 324,844 3.80 255,783 5.20 0.34 28
36 23-May 13.00 13.44 12.83 13.32 13.23 2.23 438.97 694,633 8.12 414,907 8.43 0.55 45
37 22-May 12.52 13.35 12.33 13.03 12.64 4.07 429.41 507,119 5.93 232,839 4.73 0.29 25
38 21-May 12.99 12.99 12.41 12.52 12.67 -2.34 412.60 163,818 1.91 118,541 2.41 0.15 13
39 20-May 12.99 13.05 12.72 12.82 12.92 -0.39 422.49 85,575 1.00 49,223 1.00 0.06 5
40 19-May 13.50 13.54 12.78 12.87 13.04 -3.23 424.14 317,784 3.71 241,791 4.91 0.32 26
41 16-May 13.50 13.50 12.36 13.30 13.21 0.76 438.31 458,255 5.35 299,693 6.09 0.40 32
42 15-May 13.06 13.88 12.85 13.20 13.18 2.80 435.01 301,168 3.52 178,786 3.63 0.24 19
43 14-May 13.00 13.00 12.75 12.84 12.90 0.16 423.15 171,074 2.00 95,901 1.95 0.12 10
44 13-May 13.14 13.14 12.72 12.82 12.92 -0.54 422.49 161,318 1.89 86,061 1.75 0.11 9
45 12-May 13.00 13.06 12.62 12.89 12.91 6.97 424.80 164,677 1.92 81,708 1.66 0.11 9
46 09-May 11.77 12.50 11.77 12.05 12.12 -4.44 397.11 445,591 5.21 245,516 4.99 0.30 27
47 08-May 12.77 12.97 12.50 12.61 12.73 -1.25 415.57 106,318 1.24 56,470 1.15 0.07 6
48 07-May 12.52 12.93 12.25 12.77 12.61 -1.24 420.84 237,938 2.78 139,639 2.84 0.18 15
49 06-May 13.31 13.60 12.85 12.93 13.15 -4.29 426.12 165,338 1.93 103,979 2.11 0.14 11
50 05-May 12.85 13.65 12.85 13.51 13.29 3.60 445.23 207,572 2.43 112,974 2.30 0.15 12
51 02-May 12.89 13.38 12.70 13.04 12.99 1.16 429.74 639,369 7.47 483,980 9.83 0.63 52
52 30-Apr 13.50 13.64 12.85 12.89 12.99 -4.38 424.80 606,009 7.08 333,532 6.78 0.43 36
53 29-Apr 13.60 13.86 13.21 13.48 13.66 -0.81 444.24 122,387 1.43 55,082 1.12 0.08 6
54 28-Apr 13.00 13.80 12.26 13.59 13.31 3.35 447.87 317,172 3.71 163,250 3.32 0.22 18
55 25-Apr 13.84 13.90 12.96 13.15 13.42 -4.92 433.37 735,265 8.59 366,630 7.45 0.49 40
56 24-Apr 14.80 14.90 13.66 13.83 14.01 -7.18 455.78 934,651 10.92 600,047 12.19 0.84 65
57 23-Apr 15.10 15.25 14.75 14.90 15.00 -0.27 491.04 1,058,139 12.36 492,037 10.00 0.00 53
58 22-Apr 14.40 15.05 14.06 14.94 14.60 3.39 492.36 1,174,238 13.72 628,813 12.77 0.92 68
59 21-Apr 14.02 14.60 14.02 14.45 14.37 1.55 476.21 372,331 4.35 215,826 4.38 0.31 23
60 17-Apr 15.00 15.90 14.14 14.23 14.49 -5.26 468.96 1,376,905 16.09 601,916 12.23 0.87 65
61 16-Apr 14.85 15.36 14.70 15.02 15.07 3.87 494.99 1,514,098 17.69 464,460 9.44 0.70 50
62 15-Apr 13.25 14.98 13.25 14.46 14.27 10.72 476.54 1,974,850 23.08 570,434 11.59 0.81 62
63 11-Apr 12.95 13.48 12.90 13.06 13.10 1.48 430.40 235,780 2.76 155,652 3.16 0.20 17
64 09-Apr 13.43 13.43 12.51 12.87 12.92 -3.09 424.14 804,548 9.40 506,519 10.29 0.65 55
65 08-Apr 13.10 13.50 13.01 13.28 13.28 5.65 437.65 524,659 6.13 164,255 3.34 0.22 18
66 07-Apr 11.84 13.38 11.70 12.57 12.62 -8.52 414.25 1,064,881 12.44 597,565 12.14 0.75 65
67 04-Apr 15.10 15.40 13.30 13.74 14.19 -7.85 452.81 1,337,547 15.63 630,494 12.81 0.89 68

Similar Stocks: KRBL    KSCL    LTFOODS    AGRITECH    AVTNPL    BSHSL    CLSEL    GRMOVER    GULPOLY    INDOUS    KOHINOOR    MGEL    NATHBIOGEN    OSWALSEEDS    SANSTAR    SARVESHWAR    SHANTI    SUKHJITS    SUULD    GAEL    CONTI    DHANLAXMI    KCK    NIRMAN    SAIFL    SHEETAL    TBI    VISHWAS   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com