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: 130.22 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 04-Dec-2024 Bumper: -; Drift%: -
Industry: Commercial Services & Supplies Face Value: 10; VWAP21: Low52 Price: 60.41 Barrier: -; Drift%: -
Basic Industry: Consulting Services Total Equity: 17,418,418 Low52 Date: 07-Apr-2025 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: 74.09 / 63.99 Week: 78.99 / 70.5 Day: 70.0 / 67.71 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 69.00 70.00 67.71 68.22 68.93 -1.97 118.83 4,257 2.36 2,882 2.72 0.02 2
2 11-Nov 71.70 71.70 67.25 69.59 67.94 0.84 121.21 6,534 3.63 5,513 5.20 0.04 4
3 10-Nov 68.50 71.99 68.20 69.01 69.15 -0.46 120.20 15,266 8.47 12,695 11.98 0.09 10
4 07-Nov 70.86 71.55 69.02 69.33 69.77 -1.04 120.76 5,132 2.85 3,653 3.45 0.03 3
5 06-Nov 70.65 72.40 70.05 70.06 70.34 -0.51 122.03 9,571 5.31 7,621 7.19 0.05 6
6 04-Nov 71.24 72.05 70.05 70.42 70.51 -1.14 122.66 3,295 1.83 3,073 2.90 0.02 2
7 03-Nov 73.30 74.11 70.80 71.23 71.95 -3.43 124.07 15,095 8.38 4,826 4.55 0.03 4
8 31-Oct 73.50 74.50 72.00 73.76 73.27 0.74 128.48 24,636 13.67 16,256 15.34 0.12 12
9 30-Oct 72.06 73.50 70.70 73.22 72.51 1.61 127.54 11,821 6.56 7,118 6.72 0.05 5
10 29-Oct 71.35 72.35 70.50 72.06 71.68 -0.40 125.52 12,522 6.95 6,931 6.54 0.05 5
11 28-Oct 75.65 77.02 71.21 72.35 73.76 -4.36 126.02 47,725 26.48 18,819 17.75 0.14 14
12 27-Oct 76.00 78.99 75.02 75.65 76.53 0.34 131.77 42,087 23.36 22,247 20.99 0.17 17
13 24-Oct 74.60 83.80 73.60 75.39 80.35 2.43 131.32 348,462 193.38 68,284 64.42 0.55 52
14 23-Oct 74.99 81.65 70.51 73.60 76.07 -3.41 128.20 261,142 144.92 103,193 97.35 0.78 79
15 21-Oct 64.97 77.96 64.00 76.20 76.04 17.28 132.73 152,683 84.73 71,447 67.40 0.54 55
16 20-Oct 66.42 67.80 64.00 64.97 65.22 -2.17 113.17 2,767 1.54 1,925 1.82 0.01 1
17 17-Oct 68.90 68.90 66.15 66.41 66.67 0.33 115.68 2,306 1.28 2,039 1.92 0.01 2
18 16-Oct 64.99 67.79 62.85 66.19 65.58 3.73 115.29 11,352 6.30 8,314 7.84 0.05 6
19 15-Oct 67.19 67.19 63.30 63.81 64.29 -2.65 111.15 5,527 3.07 4,540 4.28 0.03 3
20 14-Oct 67.21 67.21 65.03 65.55 65.85 -1.72 114.18 1,918 1.06 1,059 1.00 0.01 1
21 13-Oct 68.00 68.00 66.00 66.70 66.94 -0.10 116.18 4,324 2.40 2,586 2.44 0.02 2
22 10-Oct 66.00 67.73 66.00 66.77 67.07 0.71 116.30 1,801 1.00 1,123 1.06 0.01 1
23 09-Oct 66.20 67.99 66.20 66.30 66.71 -2.18 115.48 7,025 3.90 4,993 4.71 0.03 4
24 08-Oct 69.89 70.01 67.60 67.78 68.97 -0.41 118.06 9,884 5.49 7,315 6.90 0.05 6
25 07-Oct 69.80 70.81 68.01 68.06 68.46 -3.10 118.55 6,047 3.36 3,875 3.66 0.03 3
26 06-Oct 69.70 71.58 69.00 70.24 70.14 0.17 122.35 9,862 5.47 6,104 5.76 0.04 5
27 03-Oct 69.49 70.50 67.01 70.12 69.30 3.68 122.14 13,276 7.37 8,502 8.02 0.06 6
28 01-Oct 67.78 68.89 67.22 67.63 68.08 0.90 117.80 11,791 6.54 5,109 4.82 0.03 4
29 30-Sep 69.85 69.85 66.12 67.03 67.88 -0.53 116.76 25,340 14.06 6,270 5.92 0.04 5
30 29-Sep 68.17 69.68 66.61 67.39 67.79 1.31 117.38 18,022 10.00 8,720 8.23 0.06 7
31 26-Sep 68.52 68.52 65.94 66.52 66.87 -2.08 115.87 14,503 8.05 4,825 4.55 0.03 4
32 25-Sep 69.40 70.99 67.50 67.93 68.83 -1.56 118.32 32,092 17.81 10,845 10.23 0.07 8
33 24-Sep 71.73 74.09 67.32 69.01 71.41 -0.82 120.20 65,222 36.19 18,997 17.92 0.14 15
34 23-Sep 67.41 72.00 66.41 69.58 69.10 5.28 121.20 45,825 25.43 31,010 29.25 0.21 24
35 22-Sep 66.80 66.80 65.85 66.09 66.09 1.83 115.12 32,182 17.86 28,571 26.95 0.19 22
36 19-Sep 66.36 66.88 64.70 64.90 65.57 -1.34 113.05 39,336 21.83 22,477 21.20 0.15 17
37 18-Sep 65.99 66.10 64.89 65.78 65.51 1.34 114.58 24,267 13.47 20,464 19.31 0.13 16
38 17-Sep 65.39 66.99 64.20 64.91 65.36 0.00 113.06 26,693 14.81 15,312 14.45 0.10 12
39 16-Sep 65.43 66.50 64.51 64.91 65.28 0.22 113.06 13,902 7.71 8,606 8.12 0.06 7
40 15-Sep 65.79 66.47 63.99 64.77 65.15 -0.40 112.82 18,807 10.44 11,536 10.88 0.08 9
41 12-Sep 65.44 66.12 64.89 65.03 65.16 0.22 113.27 30,297 16.81 16,226 15.31 0.11 12
42 11-Sep 65.31 67.00 64.50 64.89 65.77 -0.44 113.03 55,664 30.89 39,302 37.08 0.26 30
43 10-Sep 66.80 67.39 64.99 65.18 66.07 -0.87 113.53 20,943 11.62 13,298 12.55 0.09 10
44 09-Sep 69.98 69.98 64.61 65.75 66.86 -4.32 114.53 48,669 27.01 37,754 35.62 0.25 29
45 08-Sep 70.88 70.99 67.41 68.72 68.86 -1.49 119.70 31,222 17.33 24,895 23.49 0.17 19
46 05-Sep 71.00 71.00 68.24 69.76 69.84 -0.70 121.51 10,367 5.75 6,858 6.47 0.05 5
47 04-Sep 72.97 72.97 70.01 70.25 70.71 -2.01 122.36 4,194 2.33 3,209 3.03 0.02 2
48 03-Sep 70.95 72.00 70.20 71.69 71.19 1.04 124.87 12,116 6.72 7,679 7.24 0.05 6
49 02-Sep 73.00 73.59 70.08 70.95 71.56 -2.78 123.58 32,833 18.22 26,420 24.92 0.19 20
50 01-Sep 74.00 74.00 72.11 72.98 73.19 0.98 127.12 8,547 4.74 3,700 3.49 0.03 3
51 29-Aug 71.10 75.00 70.80 72.27 72.97 2.15 125.88 37,706 20.92 14,106 13.31 0.10 11
52 28-Aug 69.32 78.10 69.00 70.75 74.78 3.12 123.24 209,223 116.11 38,038 35.88 0.28 38
53 26-Aug 71.91 71.91 68.00 68.61 69.27 -2.68 119.51 6,720 3.73 4,182 3.95 0.03 4
54 25-Aug 69.50 71.50 69.50 70.50 70.80 1.34 122.80 9,181 5.09 5,491 5.18 0.04 5
55 22-Aug 70.05 71.91 69.50 69.57 69.95 -1.07 121.18 8,950 4.97 5,305 5.00 0.04 5
56 21-Aug 73.02 73.38 70.21 70.32 70.76 -2.93 122.49 9,514 5.28 6,594 6.22 0.05 7
57 20-Aug 70.00 74.40 69.50 72.44 71.98 4.16 126.18 20,120 11.17 14,797 13.96 0.11 15
58 19-Aug 71.66 73.00 68.76 69.55 70.67 -3.39 121.15 47,036 26.10 16,641 15.70 0.12 16
59 18-Aug 71.50 73.07 71.21 71.99 71.99 1.71 125.40 4,060 2.25 3,639 3.43 0.03 4
60 14-Aug 76.97 76.97 69.31 70.78 72.12 -3.67 123.29 20,034 11.12 11,524 10.87 0.08 11
61 13-Aug 71.94 79.00 71.61 73.48 75.18 2.64 127.99 35,244 19.56 10,491 9.90 0.08 10
62 12-Aug 72.47 72.47 70.46 71.59 71.25 1.81 124.70 11,415 6.33 9,247 8.72 0.07 9
63 11-Aug 71.60 73.71 70.00 70.32 71.34 -1.58 122.49 10,688 5.93 3,739 3.53 0.03 4
64 08-Aug 72.00 74.77 70.35 71.45 72.70 -1.26 124.45 23,587 13.09 4,967 4.69 0.04 5
65 07-Aug 74.92 76.39 71.50 72.36 73.54 -2.69 126.04 6,627 3.68 5,075 4.79 0.04 5
66 06-Aug 75.10 77.69 74.00 74.36 75.34 -0.87 129.52 5,771 3.20 2,127 2.01 0.02 2
67 05-Aug 77.00 79.70 71.99 75.01 74.42 -3.23 130.66 30,007 16.65 17,005 16.04 0.13 17

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