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: 149.0 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 31-Jul-2024 Bumper: -; Drift%: -
Industry: Commercial Services & Supplies Face Value: 10; VWAP21: Low52 Price: 60.41 Barrier: -; Drift%: -
Basic Industry: Consulting Services Total Equity: 13,438,501 Low52 Date: 07-Apr-2025 SHP: 0.0 / 17.33 / 2.23 / 75.8
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 117.19 / 68.55 Month: 97.62 / 69.21 Week: 93.18 / 82.61 Day: 84.0 / 80.61 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 82.83 84.00 80.61 82.02 81.95 -1.58 110.22 20,625 8.78 12,722 12.75 0.10 12
2 10-Jul 84.00 84.59 82.62 83.34 83.34 0.02 112.00 10,267 4.37 6,002 6.01 0.05 6
3 09-Jul 84.21 85.00 82.74 83.32 83.58 -0.56 111.97 18,633 7.93 11,081 11.10 0.09 11
4 08-Jul 87.73 87.73 82.52 83.79 84.77 -3.41 112.60 32,541 13.85 20,975 21.02 0.18 21
5 07-Jul 81.21 92.80 81.21 86.75 89.03 4.53 116.58 179,337 76.31 46,044 46.14 0.41 45
6 04-Jul 83.00 85.16 82.61 82.99 83.09 -0.86 111.53 28,068 11.94 22,414 22.46 0.19 22
7 03-Jul 85.00 85.99 83.60 83.71 84.38 -0.58 112.49 10,486 4.46 7,791 7.81 0.07 8
8 02-Jul 85.97 86.30 83.75 84.20 84.92 -1.27 113.15 20,010 8.51 12,292 12.32 0.10 12
9 01-Jul 87.50 93.18 85.00 85.28 88.39 -0.51 114.60 81,358 34.62 41,255 41.34 0.36 41
10 30-Jun 86.72 87.48 84.00 85.72 85.80 -0.34 115.19 22,277 9.48 17,677 17.71 0.15 17
11 27-Jun 85.04 87.50 84.31 86.01 86.19 2.15 115.58 116,554 49.60 96,644 96.84 0.83 95
12 26-Jun 85.80 85.80 83.60 84.20 84.67 -0.36 113.15 13,540 5.76 8,701 8.72 0.07 9
13 25-Jun 85.15 85.15 83.51 84.50 84.37 0.76 113.56 12,116 5.16 8,394 8.41 0.07 8
14 24-Jun 87.00 87.00 83.20 83.86 84.10 -0.19 112.70 28,389 12.08 17,860 17.90 0.15 18
15 23-Jun 82.39 86.00 81.95 84.02 83.83 -0.60 112.91 42,038 17.89 28,604 28.66 0.24 28
16 20-Jun 80.90 86.02 80.49 84.53 84.64 4.94 113.60 44,550 18.96 36,707 36.78 0.31 36
17 19-Jun 83.80 84.80 79.11 80.55 81.44 -3.41 108.25 9,636 4.10 6,426 6.44 0.05 6
18 18-Jun 89.80 89.80 82.50 83.39 84.28 -5.06 112.06 13,315 5.67 9,291 9.31 0.08 9
19 17-Jun 87.85 88.85 83.34 87.83 86.35 2.70 118.03 19,133 8.14 14,355 14.38 0.12 14
20 16-Jun 85.03 88.24 83.00 85.52 84.73 0.58 114.93 5,809 2.47 4,187 4.20 0.04 4
21 13-Jun 84.62 85.36 82.99 85.03 84.30 0.16 114.27 9,852 4.19 6,871 6.88 0.06 7
22 12-Jun 85.60 87.20 83.25 84.89 84.97 0.25 114.08 24,243 10.32 17,428 17.46 0.15 17
23 11-Jun 84.25 90.23 83.22 84.68 87.19 1.24 113.80 106,816 45.45 38,882 38.96 0.34 38
24 10-Jun 85.48 85.48 82.50 83.64 83.83 0.94 112.40 9,359 3.98 6,138 6.15 0.05 6
25 09-Jun 81.01 84.38 80.97 82.86 81.90 2.28 111.35 9,309 3.96 7,538 7.55 0.06 7
26 06-Jun 82.10 82.34 79.22 81.01 80.50 -0.89 108.87 16,746 7.13 13,144 13.17 0.11 13
27 05-Jun 83.51 83.78 80.52 81.74 82.27 -0.27 109.85 14,324 6.10 12,298 12.32 0.10 12
28 04-Jun 82.84 83.40 81.02 81.96 81.82 0.91 110.14 6,211 2.64 4,489 4.50 0.04 4
29 03-Jun 82.10 84.20 80.50 81.22 82.00 -1.01 109.15 14,327 6.10 11,050 11.07 0.00 11
30 02-Jun 84.64 84.64 81.30 82.05 82.54 -2.57 110.26 15,606 6.64 9,728 9.75 0.08 10
31 30-May 83.05 87.99 81.55 84.21 85.73 0.91 113.17 58,147 24.74 17,823 17.86 0.15 17
32 29-May 85.00 86.87 82.80 83.45 85.32 -1.74 112.14 14,036 5.97 9,653 9.67 0.08 9
33 28-May 82.32 85.69 79.61 84.93 83.05 3.89 114.13 32,312 13.75 23,365 23.41 0.19 23
34 27-May 82.40 83.24 80.30 81.75 81.81 -2.26 109.86 16,416 6.99 7,247 7.26 0.06 7
35 26-May 88.47 88.47 83.00 83.64 84.93 -5.94 112.40 45,458 19.34 28,969 29.03 0.25 28
36 23-May 83.98 97.62 81.75 88.92 94.29 9.31 119.50 601,177 255.82 119,836 120.08 1.13 118
37 22-May 79.00 83.00 77.05 81.35 80.43 3.22 109.32 183,316 78.01 151,854 152.16 1.22 149
38 21-May 78.00 80.00 76.65 78.81 78.77 0.38 105.91 12,355 5.26 10,322 10.34 0.08 10
39 20-May 79.64 79.64 74.83 78.51 77.66 0.09 105.51 5,135 2.19 2,699 2.70 0.02 3
40 19-May 76.50 79.49 73.51 78.44 76.56 5.42 105.41 34,614 14.73 25,927 25.98 0.20 25
41 16-May 78.00 83.00 72.53 74.41 77.21 -4.59 100.00 53,436 22.74 29,140 29.20 0.22 29
42 15-May 76.00 81.00 75.51 77.99 78.79 5.24 104.81 15,574 6.63 13,733 13.76 0.11 13
43 14-May 74.20 78.00 74.02 74.11 75.37 -0.96 99.59 3,950 1.68 2,506 2.51 0.02 2
44 13-May 74.93 75.00 72.26 74.83 74.66 2.21 100.56 2,349 1.00 2,066 2.07 0.02 2
45 12-May 71.60 75.16 71.60 73.21 72.98 4.51 98.38 2,369 1.01 997 1.00 0.01 1
46 09-May 71.03 71.91 69.21 70.05 69.91 -3.06 94.14 2,528 1.08 1,701 1.70 0.01 2
47 08-May 73.00 75.56 71.20 72.26 73.31 0.80 97.11 6,610 2.81 4,757 4.77 0.03 5
48 07-May 72.00 73.01 71.11 71.69 71.71 -2.33 96.34 2,922 1.24 1,698 1.70 0.01 2
49 06-May 75.35 75.35 73.25 73.40 73.64 -0.96 98.64 2,692 1.15 2,047 2.05 0.02 2
50 05-May 76.37 76.40 73.90 74.11 74.81 -1.45 99.59 7,391 3.15 5,309 5.32 0.04 5
51 02-May 73.99 76.00 73.08 75.20 75.15 2.79 101.06 14,329 6.10 13,298 13.32 0.10 13
52 30-Apr 75.14 75.14 71.25 73.16 73.67 -1.18 98.32 3,446 1.47 2,369 2.37 0.02 2
53 29-Apr 76.16 77.37 74.01 74.03 75.01 -0.36 99.49 6,138 2.61 5,372 5.38 0.04 5
54 28-Apr 75.77 76.00 74.00 74.30 74.52 -0.28 99.85 4,467 1.90 2,574 2.58 0.02 3
55 25-Apr 77.00 78.33 74.05 74.51 75.38 -2.73 100.13 4,861 2.07 3,105 3.11 0.02 3
56 24-Apr 78.69 79.11 76.50 76.60 77.56 -0.40 102.94 8,558 3.64 6,170 6.18 0.05 6
57 23-Apr 76.77 77.98 74.44 76.91 76.53 2.63 103.36 18,190 7.74 9,278 9.30 0.07 9
58 22-Apr 73.23 75.50 73.23 74.94 75.02 2.34 100.71 4,561 1.94 3,923 3.93 0.03 4
59 21-Apr 73.91 75.42 73.01 73.23 73.81 -0.92 98.41 12,146 5.17 8,723 8.74 0.06 9
60 17-Apr 74.35 74.79 73.03 73.91 73.69 -0.20 99.32 2,882 1.23 2,058 2.06 0.02 2
61 16-Apr 73.60 75.01 73.60 74.06 74.30 1.76 99.53 3,611 1.54 2,637 2.64 0.02 3
62 15-Apr 73.54 77.51 71.71 72.78 73.23 0.03 97.81 15,038 6.40 9,006 9.02 0.07 9
63 11-Apr 70.79 76.47 69.05 72.76 73.83 8.92 97.78 29,849 12.70 9,012 9.03 0.07 9
64 09-Apr 65.00 68.39 65.00 66.80 66.34 -0.76 89.77 14,513 6.18 11,557 11.58 0.08 11
65 08-Apr 67.27 69.17 66.27 67.31 67.76 0.88 90.45 5,414 2.30 3,071 3.08 0.02 3
66 07-Apr 63.70 67.81 60.41 66.72 65.70 -7.26 89.66 16,345 6.96 10,492 10.51 0.07 10
67 04-Apr 73.30 73.30 71.22 71.94 72.27 -2.04 96.68 6,453 2.75 2,821 2.83 0.02 3

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