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: 147.0 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 23-Oct-2024 Bumper: -; Drift%: -
Industry: Commercial Services & Supplies Face Value: 10; VWAP21: Low52 Price: 60.41 Barrier: 79.7; Drift%: -12.65
Basic Industry: Consulting Services Total Equity: 13,438,501 Low52 Date: 07-Apr-2025 SHP: 0.0 / 17.94 / 2.23 / 75.19
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 117.19 / 68.55 Month: 93.18 / 75.3 Week: 79.0 / 69.31 Day: 78.1 / 69.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 69.32 78.10 69.00 70.75 74.78 3.12 95.08 209,223 100.93 38,038 31.00 0.28 38
2 26-Aug 71.91 71.91 68.00 68.61 69.27 -2.68 92.20 6,720 3.24 4,182 3.41 0.03 4
3 25-Aug 69.50 71.50 69.50 70.50 70.80 1.34 94.74 9,181 4.43 5,491 4.48 0.04 5
4 22-Aug 70.05 71.91 69.50 69.57 69.95 -1.07 93.49 8,950 4.32 5,305 4.32 0.04 5
5 21-Aug 73.02 73.38 70.21 70.32 70.76 -2.93 94.50 9,514 4.59 6,594 5.37 0.05 7
6 20-Aug 70.00 74.40 69.50 72.44 71.98 4.16 97.35 20,120 9.71 14,797 12.06 0.11 15
7 19-Aug 71.66 73.00 68.76 69.55 70.67 -3.39 93.46 47,036 22.69 16,641 13.56 0.12 16
8 18-Aug 71.50 73.07 71.21 71.99 71.99 1.71 96.74 4,060 1.96 3,639 2.97 0.03 4
9 14-Aug 76.97 76.97 69.31 70.78 72.12 -3.67 95.12 20,034 9.66 11,524 9.39 0.08 11
10 13-Aug 71.94 79.00 71.61 73.48 75.18 2.64 98.75 35,244 17.00 10,491 8.55 0.08 10
11 12-Aug 72.47 72.47 70.46 71.59 71.25 1.81 96.21 11,415 5.51 9,247 7.54 0.07 9
12 11-Aug 71.60 73.71 70.00 70.32 71.34 -1.58 94.50 10,688 5.16 3,739 3.05 0.03 4
13 08-Aug 72.00 74.77 70.35 71.45 72.70 -1.26 96.02 23,587 11.38 4,967 4.05 0.04 5
14 07-Aug 74.92 76.39 71.50 72.36 73.54 -2.69 97.24 6,627 3.20 5,075 4.14 0.04 5
15 06-Aug 75.10 77.69 74.00 74.36 75.34 -0.87 99.93 5,771 2.78 2,127 1.73 0.02 2
16 05-Aug 77.00 79.70 71.99 75.01 74.42 -3.23 100.80 30,007 14.48 17,005 13.86 0.13 17
17 04-Aug 80.70 83.49 75.55 77.51 79.15 -1.85 104.16 32,224 15.54 10,918 8.90 0.09 11
18 01-Aug 79.77 80.06 76.07 78.97 78.18 0.62 106.12 11,621 5.61 3,204 2.61 0.03 3
19 31-Jul 76.00 79.49 76.00 78.48 78.02 2.47 105.47 5,640 2.72 3,245 2.64 0.03 3
20 30-Jul 77.75 79.41 76.50 76.59 77.59 -1.49 102.93 2,489 1.20 1,282 1.04 0.01 1
21 29-Jul 76.50 78.85 75.30 77.75 76.45 1.69 104.48 8,906 4.30 6,752 5.50 0.05 7
22 28-Jul 80.90 80.90 76.00 76.46 77.87 -2.77 102.75 14,272 6.88 4,327 3.53 0.03 4
23 25-Jul 78.68 82.79 78.28 78.64 79.78 1.77 105.68 13,500 6.51 6,679 5.44 0.05 7
24 24-Jul 79.51 79.89 77.10 77.27 78.13 -2.56 103.84 8,053 3.88 4,955 4.04 0.04 5
25 23-Jul 80.49 80.88 78.12 79.30 79.82 -0.85 106.57 10,954 5.28 7,770 6.33 0.06 8
26 22-Jul 81.24 81.24 79.50 79.98 80.31 -0.73 107.48 2,536 1.22 2,143 1.75 0.02 2
27 21-Jul 81.00 82.85 80.52 80.57 80.75 -0.25 108.27 2,072 1.00 1,226 1.00 0.01 1
28 18-Jul 83.60 83.60 80.60 80.77 81.32 -0.44 108.54 8,525 4.11 7,212 5.88 0.06 7
29 17-Jul 82.02 82.31 80.62 81.13 81.14 -0.64 109.03 9,136 4.41 6,215 5.07 0.05 6
30 16-Jul 82.27 82.90 81.00 81.65 82.17 -0.06 109.73 4,918 2.37 1,988 1.62 0.02 2
31 15-Jul 83.50 83.50 80.80 81.70 82.01 -0.46 109.79 16,087 7.76 10,490 8.55 0.09 10
32 14-Jul 83.39 83.79 81.32 82.08 82.56 0.07 110.30 21,463 10.35 11,868 9.67 0.10 12
33 11-Jul 82.83 84.00 80.61 82.02 81.95 -1.58 110.22 20,625 9.95 12,722 10.37 0.10 12
34 10-Jul 84.00 84.59 82.62 83.34 83.34 0.02 112.00 10,267 4.95 6,002 4.89 0.05 6
35 09-Jul 84.21 85.00 82.74 83.32 83.58 -0.56 111.97 18,633 8.99 11,081 9.03 0.09 11
36 08-Jul 87.73 87.73 82.52 83.79 84.77 -3.41 112.60 32,541 15.70 20,975 17.09 0.18 21
37 07-Jul 81.21 92.80 81.21 86.75 89.03 4.53 116.58 179,337 86.51 46,044 37.53 0.41 45
38 04-Jul 83.00 85.16 82.61 82.99 83.09 -0.86 111.53 28,068 13.54 22,414 18.27 0.19 22
39 03-Jul 85.00 85.99 83.60 83.71 84.38 -0.58 112.49 10,486 5.06 7,791 6.35 0.07 8
40 02-Jul 85.97 86.30 83.75 84.20 84.92 -1.27 113.15 20,010 9.65 12,292 10.02 0.10 12
41 01-Jul 87.50 93.18 85.00 85.28 88.39 -0.51 114.60 81,358 39.25 41,255 33.62 0.36 41
42 30-Jun 86.72 87.48 84.00 85.72 85.80 -0.34 115.19 22,277 10.75 17,677 14.41 0.15 17
43 27-Jun 85.04 87.50 84.31 86.01 86.19 2.15 115.58 116,554 56.22 96,644 78.76 0.83 95
44 26-Jun 85.80 85.80 83.60 84.20 84.67 -0.36 113.15 13,540 6.53 8,701 7.09 0.07 9
45 25-Jun 85.15 85.15 83.51 84.50 84.37 0.76 113.56 12,116 5.84 8,394 6.84 0.07 8
46 24-Jun 87.00 87.00 83.20 83.86 84.10 -0.19 112.70 28,389 13.69 17,860 14.56 0.15 18
47 23-Jun 82.39 86.00 81.95 84.02 83.83 -0.60 112.91 42,038 20.28 28,604 23.31 0.24 28
48 20-Jun 80.90 86.02 80.49 84.53 84.64 4.94 113.60 44,550 21.49 36,707 29.92 0.31 36
49 19-Jun 83.80 84.80 79.11 80.55 81.44 -3.41 108.25 9,636 4.65 6,426 5.24 0.05 6
50 18-Jun 89.80 89.80 82.50 83.39 84.28 -5.06 112.06 13,315 6.42 9,291 7.57 0.08 9
51 17-Jun 87.85 88.85 83.34 87.83 86.35 2.70 118.03 19,133 9.23 14,355 11.70 0.12 14
52 16-Jun 85.03 88.24 83.00 85.52 84.73 0.58 114.93 5,809 2.80 4,187 3.41 0.04 4
53 13-Jun 84.62 85.36 82.99 85.03 84.30 0.16 114.27 9,852 4.75 6,871 5.60 0.06 7
54 12-Jun 85.60 87.20 83.25 84.89 84.97 0.25 114.08 24,243 11.69 17,428 14.20 0.15 17
55 11-Jun 84.25 90.23 83.22 84.68 87.19 1.24 113.80 106,816 51.53 38,882 31.69 0.34 38
56 10-Jun 85.48 85.48 82.50 83.64 83.83 0.94 112.40 9,359 4.51 6,138 5.00 0.05 6
57 09-Jun 81.01 84.38 80.97 82.86 81.90 2.28 111.35 9,309 4.49 7,538 6.14 0.06 7
58 06-Jun 82.10 82.34 79.22 81.01 80.50 -0.89 108.87 16,746 8.08 13,144 10.71 0.11 13
59 05-Jun 83.51 83.78 80.52 81.74 82.27 -0.27 109.85 14,324 6.91 12,298 10.02 0.10 12
60 04-Jun 82.84 83.40 81.02 81.96 81.82 0.91 110.14 6,211 3.00 4,489 3.66 0.04 4
61 03-Jun 82.10 84.20 80.50 81.22 82.00 -1.01 109.15 14,327 6.91 11,050 9.01 0.00 11
62 02-Jun 84.64 84.64 81.30 82.05 82.54 -2.57 110.26 15,606 7.53 9,728 7.93 0.08 10
63 30-May 83.05 87.99 81.55 84.21 85.73 0.91 113.17 58,147 28.05 17,823 14.53 0.15 17
64 29-May 85.00 86.87 82.80 83.45 85.32 -1.74 112.14 14,036 6.77 9,653 7.87 0.08 9
65 28-May 82.32 85.69 79.61 84.93 83.05 3.89 114.13 32,312 15.59 23,365 19.04 0.19 23
66 27-May 82.40 83.24 80.30 81.75 81.81 -2.26 109.86 16,416 7.92 7,247 5.91 0.06 7
67 26-May 88.47 88.47 83.00 83.64 84.93 -5.94 112.40 45,458 21.93 28,969 23.61 0.25 28

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