Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MIRCELECTR, MIRC Electronics Limited, INE831A01028, Listing: 24-May-2004

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 10 High52 Price: 30.55 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 26-Aug-2024 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 1; VWAP21: Low52 Price: 10.24 Barrier: -; Drift%: -
Basic Industry: Consumer Electronics Total Equity: 280,442,466 Low52 Date: 01-Apr-2025 SHP: 53.36 / 0.2 / 0.01 / 46.42
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 27.11 / 11.08 Month: 15.08 / 12.86 Week: 16.4 / 13.7 Day: 14.73 / 14.21 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 14.47 14.73 14.21 14.30 14.44 -1.99 401.03 251,954 44.11 129,186 129,186.00 0.19 10
2 10-Jul 14.38 15.39 14.02 14.59 14.92 2.31 409.17 1,759,758 308.08 392,267 392,267.00 0.59 30
3 09-Jul 14.08 14.72 14.06 14.26 14.37 1.28 399.91 416,335 72.89 203,395 203,395.00 0.29 16
4 08-Jul 14.14 14.62 13.80 14.08 14.11 -1.19 394.86 546,078 95.60 287,496 287,496.00 0.41 22
5 07-Jul 13.83 15.20 13.69 14.25 14.44 2.89 399.63 900,648 157.68 365,242 365,242.00 0.53 28
6 04-Jul 14.05 14.20 13.74 13.85 13.92 -2.33 388.41 505,472 88.49 409,246 409,246.00 0.57 31
7 03-Jul 14.21 14.45 13.70 14.18 14.18 -0.21 397.67 271,205 47.48 208,808 208,808.00 0.30 16
8 02-Jul 14.73 14.74 14.11 14.21 14.42 -2.74 398.51 343,632 60.16 271,039 271,039.00 0.39 21
9 01-Jul 15.00 15.00 14.58 14.61 14.71 -1.55 409.73 369,494 64.69 283,732 283,732.00 0.42 22
10 30-Jun 16.40 16.40 14.60 14.84 15.48 -12.55 416.18 2,139,836 374.62 1,304,184 1,304,184.00 2.02 100
11 27-Jun 16.95 17.14 16.65 16.97 16.96 -0.76 475.91 1,563,431 273.71 0 0.00 0.00 146
12 26-Jun 17.30 17.30 16.10 17.10 17.07 3.76 479.56 1,158,182 202.76 0 0.00 0.00 108
13 25-Jun 16.32 16.48 16.06 16.48 16.47 4.97 462.17 424,257 74.27 0 0.00 0.00 40
14 24-Jun 15.55 15.80 15.15 15.70 15.70 4.32 440.29 358,478 62.76 0 0.00 0.00 33
15 23-Jun 15.40 15.40 14.80 15.05 15.01 -2.46 422.07 128,433 22.48 0 0.00 0.00 12
16 20-Jun 15.01 15.74 14.60 15.43 15.34 1.31 432.72 181,883 31.84 0 0.00 0.00 17
17 19-Jun 15.45 16.15 15.12 15.23 15.73 -3.12 427.11 331,960 58.12 0 0.00 0.00 31
18 18-Jun 15.36 16.05 14.52 15.72 15.57 2.81 440.86 553,923 96.98 0 0.00 0.00 52
19 17-Jun 15.05 15.29 14.80 15.29 15.19 4.94 428.80 215,852 37.79 0 0.00 0.00 20
20 16-Jun 13.99 14.57 13.90 14.57 14.33 4.97 408.60 399,425 69.93 0 0.00 0.00 37
21 13-Jun 13.98 14.49 13.51 13.88 13.90 -0.86 389.25 174,168 30.49 0 0.00 0.00 16
22 12-Jun 14.04 14.30 13.51 14.00 14.03 -0.43 392.00 203,105 35.56 0 0.00 0.00 19
23 11-Jun 14.40 14.85 14.00 14.06 14.38 -3.30 394.30 397,072 69.52 0 0.00 0.00 37
24 10-Jun 14.70 14.70 14.25 14.54 14.56 0.69 407.76 138,369 24.22 0 0.00 0.00 13
25 09-Jun 14.70 14.80 14.03 14.44 14.33 -0.35 404.96 192,107 33.63 0 0.00 0.00 18
26 06-Jun 14.34 14.64 13.80 14.49 14.31 3.21 406.36 192,266 33.66 0 0.00 0.00 18
27 05-Jun 13.29 14.04 13.10 14.04 13.53 4.93 393.74 287,473 50.33 0 0.00 0.00 27
28 04-Jun 13.97 13.97 13.25 13.38 13.53 -3.95 375.23 302,161 52.90 0 0.00 0.00 28
29 03-Jun 14.53 14.79 13.87 13.93 14.19 -4.13 390.66 251,689 44.06 0 0.00 0.00 23
30 02-Jun 14.75 15.20 14.42 14.53 14.63 -3.07 407.48 306,967 53.74 0 0.00 0.00 29
31 30-May 15.00 15.00 14.70 14.99 14.87 -0.07 420.38 195,663 34.25 0 0.00 0.00 18
32 29-May 15.05 15.05 14.95 15.00 15.02 1.42 420.00 176,190 30.85 0 0.00 0.00 16
33 28-May 14.79 14.79 14.79 14.79 14.79 2.00 414.77 184,449 32.29 0 0.00 0.00 17
34 27-May 14.70 14.70 14.50 14.50 14.55 -2.03 406.64 39,940 6.99 0 0.00 0.00 4
35 26-May 15.08 15.08 14.80 14.80 15.00 0.07 415.05 147,855 25.88 0 0.00 0.00 14
36 23-May 14.79 14.79 14.79 14.79 14.79 2.00 414.77 112,192 19.64 0 0.00 0.00 10
37 22-May 14.50 14.50 14.50 14.50 14.50 1.97 406.64 149,340 26.14 0 0.00 0.00 14
38 21-May 14.22 14.22 14.22 14.22 14.22 1.94 398.79 150,631 26.37 0 0.00 0.00 14
39 20-May 14.00 14.00 13.95 13.95 13.97 1.31 391.22 84,198 14.74 0 0.00 0.00 8
40 19-May 13.68 13.77 13.68 13.77 13.73 2.00 386.17 82,595 14.46 0 0.00 0.00 8
41 16-May 13.50 13.66 13.50 13.50 13.56 0.75 378.60 121,016 21.19 0 0.00 0.00 11
42 15-May 13.15 13.40 13.15 13.40 13.33 1.90 375.79 37,476 6.56 0 0.00 0.00 3
43 14-May 13.32 13.37 13.15 13.15 13.25 -1.13 368.78 76,826 13.45 0 0.00 0.00 7
44 13-May 13.45 13.45 13.30 13.30 13.42 -0.60 372.99 119,602 20.94 0 0.00 0.00 11
45 12-May 13.38 13.38 13.38 13.38 13.38 1.98 375.23 51,188 8.96 0 0.00 0.00 5
46 09-May 13.12 13.12 13.12 13.12 13.12 -2.02 367.94 41,629 7.29 0 0.00 0.00 4
47 08-May 12.86 13.39 12.86 13.39 13.28 1.98 375.51 311,739 54.58 0 0.00 0.00 29
48 07-May 13.13 13.13 13.13 13.13 13.13 -2.01 368.22 61,488 10.76 0 0.00 0.00 6
49 06-May 13.50 13.50 13.40 13.40 13.43 -2.05 375.79 46,619 8.16 0 0.00 0.00 4
50 05-May 13.82 13.82 13.68 13.68 13.69 -2.01 383.65 46,989 8.23 0 0.00 0.00 4
51 02-May 13.96 13.96 13.96 13.96 13.96 -2.04 391.50 31,686 5.55 0 0.00 0.00 3
52 30-Apr 14.47 14.47 14.25 14.25 14.29 -2.06 399.63 6,448 1.13 0 0.00 0.00 1
53 29-Apr 14.65 14.65 14.55 14.55 14.60 -2.02 408.04 35,251 6.17 0 0.00 0.00 3
54 28-Apr 14.85 14.85 14.85 14.85 14.85 -2.04 416.46 140,348 24.57 0 0.00 0.00 13
55 25-Apr 15.16 15.16 15.16 15.16 15.16 -2.00 425.15 5,711 1.00 0 0.00 0.00 1
56 24-Apr 15.47 15.47 15.47 15.47 15.47 -2.03 433.84 32,128 5.62 0 0.00 0.00 3
57 23-Apr 15.79 15.79 15.79 15.79 15.79 -2.05 442.82 53,770 9.41 0 0.00 0.00 5
58 22-Apr 15.69 16.14 15.51 16.12 16.06 4.81 452.07 616,373 107.91 0 0.00 0.00 57
59 21-Apr 14.64 15.38 14.64 15.38 15.14 4.98 431.32 474,971 83.15 0 0.00 0.00 44
60 17-Apr 14.20 14.65 13.96 14.65 14.55 4.94 410.85 681,864 119.37 0 0.00 0.00 64
61 16-Apr 13.80 14.11 13.80 13.96 14.01 1.16 391.50 106,047 18.57 0 0.00 0.00 10
62 15-Apr 13.40 13.89 13.35 13.80 13.67 3.99 387.01 218,429 38.24 0 0.00 0.00 20
63 11-Apr 12.75 13.45 12.75 13.27 13.27 1.38 372.15 159,179 27.87 0 0.00 0.00 15
64 09-Apr 13.05 13.38 12.85 13.09 13.12 -0.38 367.10 115,015 20.14 0 0.00 0.00 11
65 08-Apr 12.94 13.19 12.52 13.14 12.88 4.45 368.50 191,909 33.60 0 0.00 0.00 18
66 07-Apr 12.31 12.96 12.31 12.58 12.38 -2.93 352.80 211,290 36.99 0 0.00 0.00 20
67 04-Apr 13.30 13.44 12.65 12.96 13.11 0.47 363.45 453,477 79.39 0 0.00 0.00 42

Similar Stocks: HAVELLS    PGEL    DIXON    BPL    FOCUS    IKIO    KHAITANLTD    MIRCELECTR    NITIRAJ    SONAMLTD    VETO    ARHAM    CELLECOR    KEL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com