Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MITCON, MITCON Consultancy & Engineering Services Limited, INE828O01033, Listing: 17-Mar-2022

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Services Band: 20 High52 Price: 97.62 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 23-May-2025 Bumper: -; Drift%: -
Industry: Commercial Services & Supplies Face Value: 10; VWAP21: Low52 Price: 49.56 Barrier: 62.0; Drift%: 8.41
Basic Industry: Consulting Services Total Equity: 17,418,418 Low52 Date: 13-Mar-2026 SHP: 0.0 / 18.21 / 1.72 / 75.36
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 117.19 / 68.55 Month: 73.3 / 65.3 Week: 62.47 / 55.1 Day: 69.99 / 62.33 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 65.50 69.99 62.33 67.69 65.55 4.01 117.91 20,394 28.13 16,689 40.02 0.11 13
2 06-Apr 59.51 65.90 57.52 65.08 63.41 8.52 113.36 18,509 25.53 13,494 32.36 0.09 10
3 02-Apr 58.00 59.98 56.13 59.97 58.43 2.57 104.46 3,582 4.94 2,175 5.22 0.01 2
4 01-Apr 62.00 62.00 57.71 58.47 58.63 6.64 101.85 7,820 10.79 6,009 14.41 0.04 5
5 30-Mar 56.30 56.30 53.00 54.83 53.93 -3.32 95.51 13,997 19.31 8,813 21.13 0.05 7
6 27-Mar 55.00 58.69 53.25 56.71 56.27 2.01 98.78 13,027 17.97 10,471 25.11 0.06 8
7 25-Mar 54.09 56.30 53.54 55.59 54.55 4.32 96.83 19,017 26.23 16,834 40.37 0.09 13
8 24-Mar 55.90 55.90 52.32 53.29 53.67 1.58 92.82 16,008 22.08 13,119 31.46 0.07 10
9 23-Mar 51.30 54.40 51.30 52.46 52.96 -1.52 91.38 11,245 15.51 7,703 18.47 0.04 6
10 20-Mar 53.18 54.34 52.75 53.27 53.93 2.17 92.79 8,857 12.22 7,452 17.87 0.04 6
11 19-Mar 55.78 55.78 51.10 52.14 52.81 -4.66 90.82 8,589 11.85 6,061 14.53 0.03 5
12 18-Mar 54.01 54.84 52.22 54.69 54.61 1.18 95.26 24,629 33.97 23,767 57.00 0.13 18
13 17-Mar 52.98 54.25 52.00 54.05 52.92 4.06 94.15 9,469 13.06 7,037 16.88 0.04 5
14 16-Mar 52.50 54.00 51.75 51.94 52.47 0.04 90.47 3,768 5.20 2,409 5.78 0.01 2
15 13-Mar 54.01 54.01 49.56 51.92 51.14 -4.75 90.44 23,053 31.80 17,486 41.93 0.09 13
16 12-Mar 53.00 55.95 52.23 54.51 53.48 2.31 94.95 6,146 8.48 3,690 8.85 0.02 3
17 11-Mar 54.00 54.48 51.71 53.28 53.31 -1.62 92.81 5,585 7.70 4,628 11.10 0.02 4
18 10-Mar 56.80 56.99 52.41 54.16 53.77 1.73 94.34 5,274 7.27 3,810 9.14 0.02 3
19 09-Mar 53.94 58.95 53.00 53.24 55.60 -1.30 92.74 4,299 5.93 2,459 5.90 0.01 2
20 06-Mar 54.00 55.60 53.51 53.94 54.12 -0.50 93.95 2,896 3.99 1,476 3.54 0.01 1
21 05-Mar 56.00 56.91 53.14 54.21 54.54 0.67 94.43 2,805 3.87 1,755 4.21 0.01 1
22 04-Mar 54.89 56.40 50.30 53.85 53.40 -2.94 93.80 6,745 9.30 4,168 10.00 0.02 3
23 02-Mar 60.00 62.80 50.55 55.48 57.48 -5.16 96.64 16,570 22.86 12,054 28.91 0.07 9
24 27-Feb 62.29 62.29 57.51 58.50 58.48 0.43 101.90 3,147 4.34 2,607 6.25 0.02 2
25 26-Feb 56.11 60.76 56.00 58.25 58.99 3.50 101.46 10,754 14.83 5,920 14.20 0.03 5
26 25-Feb 55.10 58.40 55.10 56.28 57.19 -1.30 98.03 3,609 4.98 2,912 6.98 0.02 2
27 24-Feb 57.50 61.44 55.50 57.02 57.32 -0.35 99.32 2,883 3.98 1,647 3.95 0.01 1
28 23-Feb 56.30 62.47 55.17 57.22 56.90 -1.58 99.67 2,594 3.58 1,145 2.75 0.01 1
29 20-Feb 57.00 58.93 56.01 58.14 57.90 1.71 101.27 724 1.00 416 1.00 0.00 0
30 19-Feb 59.11 59.12 51.11 57.16 57.20 -3.63 99.56 10,925 15.07 7,031 16.86 0.04 5
31 18-Feb 62.61 62.62 59.10 59.31 59.53 -0.85 103.31 2,855 3.94 1,464 3.51 0.01 1
32 17-Feb 59.91 60.26 59.50 59.82 59.72 0.57 104.20 2,445 3.37 2,299 5.51 0.01 2
33 16-Feb 60.21 61.50 58.20 59.48 59.73 -0.22 103.60 6,491 8.95 4,836 11.60 0.03 4
34 13-Feb 63.90 63.90 58.00 59.61 59.20 -5.31 103.83 14,046 19.37 6,023 14.44 0.04 5
35 12-Feb 60.99 63.49 60.99 62.95 62.72 2.98 109.65 2,703 3.73 2,050 4.92 0.01 2
36 11-Feb 62.70 63.44 60.33 61.13 61.97 -2.50 106.48 2,695 3.72 1,580 3.79 0.01 1
37 10-Feb 61.50 63.89 60.20 62.70 62.35 1.26 109.21 5,041 6.95 3,262 7.82 0.02 2
38 09-Feb 60.00 62.66 59.10 61.92 61.69 3.94 107.85 11,192 15.44 7,651 18.35 0.05 6
39 06-Feb 59.48 60.60 56.73 59.57 59.34 1.69 103.76 2,826 3.90 1,569 3.76 0.01 1
40 05-Feb 61.00 61.00 58.06 58.58 59.91 0.15 102.04 6,266 8.64 3,100 7.43 0.02 2
41 04-Feb 62.95 62.95 56.80 58.49 58.21 -1.90 101.88 4,997 6.89 3,293 7.90 0.02 3
42 03-Feb 59.98 61.80 58.11 59.62 58.83 -0.60 103.85 4,798 6.62 4,097 9.82 0.02 3
43 02-Feb 61.00 61.00 59.03 59.98 60.49 -2.94 104.48 2,153 2.97 1,521 3.65 0.01 1
44 01-Feb 64.00 64.00 61.50 61.80 61.79 2.49 107.65 2,308 3.18 2,005 4.81 0.01 2
45 30-Jan 58.00 61.47 57.11 60.30 59.11 2.90 105.03 5,869 8.10 2,474 5.93 0.01 2
46 29-Jan 64.50 64.50 57.25 58.60 58.53 0.67 102.07 4,253 5.87 2,477 5.94 0.01 2
47 28-Jan 57.99 62.99 56.00 58.21 57.80 6.11 101.39 2,658 3.67 1,941 4.65 0.01 1
48 27-Jan 57.50 57.50 53.11 54.86 54.35 -1.44 95.56 14,725 20.31 12,822 30.75 0.07 10
49 23-Jan 56.71 57.68 53.80 55.66 55.47 -1.92 96.95 5,382 7.42 3,692 8.85 0.02 3
50 22-Jan 56.00 57.19 56.00 56.75 56.80 1.85 98.85 1,473 2.03 803 1.93 0.00 1
51 21-Jan 55.57 57.80 55.55 55.72 55.86 -2.94 97.06 8,317 11.47 5,970 14.32 0.03 5
52 20-Jan 59.03 60.68 57.01 57.41 58.61 -3.12 100.00 4,129 5.70 3,950 9.47 0.02 3
53 19-Jan 62.01 62.50 57.99 59.26 58.83 -4.42 103.22 10,527 14.52 6,494 15.57 0.04 5
54 16-Jan 60.92 63.01 60.50 62.00 61.23 1.77 107.00 2,168 2.99 1,035 2.48 0.01 1
55 14-Jan 62.51 62.75 59.00 60.92 60.38 -3.30 106.11 31,657 43.66 23,238 55.73 0.14 18
56 13-Jan 64.00 65.00 62.38 63.00 63.28 -1.73 109.00 2,301 3.17 1,960 4.70 0.01 1
57 12-Jan 65.21 65.21 61.00 64.11 63.07 -1.45 111.67 12,577 17.35 9,348 22.42 0.06 7
58 09-Jan 66.10 67.99 64.31 65.05 65.57 -2.36 113.31 2,949 4.07 2,627 6.30 0.02 2
59 08-Jan 67.05 67.05 66.55 66.62 66.89 -0.70 116.04 1,045 1.44 1,014 2.43 0.01 1
60 07-Jan 66.51 68.20 66.50 67.09 67.12 0.33 116.86 1,566 2.16 1,322 3.17 0.01 1
61 06-Jan 66.64 68.50 66.20 66.87 66.77 0.35 116.48 1,839 2.54 1,794 4.30 0.01 1
62 05-Jan 66.50 68.46 66.50 66.64 67.01 -0.36 116.08 3,531 4.87 2,642 6.34 0.02 2
63 02-Jan 66.61 68.65 66.51 66.88 67.24 0.19 116.49 3,553 4.90 2,903 6.96 0.02 2
64 01-Jan 68.97 68.97 66.20 66.75 66.90 -1.65 116.27 934 1.29 830 1.99 0.01 1
65 31-Dec 68.69 69.29 67.10 67.87 67.38 1.48 118.22 8,750 12.07 7,729 18.53 0.05 6
66 30-Dec 68.72 68.99 66.51 66.88 67.16 -2.68 116.49 1,441 1.99 1,100 2.64 0.01 1
67 29-Dec 68.00 69.39 66.31 68.72 67.54 0.66 119.70 5,921 8.17 4,970 11.92 0.03 4

Similar Stocks: AAATECH    DHRUV    MITCON    MIEL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com