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: 119.78 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 16-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: 78.8 / 65.12 Week: 74.8 / 68.3 Day: 70.24 / 69.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 16-Dec 70.24 70.24 69.00 69.02 69.83 0.23 120.22 3,041 1.74 2,482 2.34 0.02 2
2 15-Dec 68.10 69.40 66.70 68.86 68.31 0.25 119.94 2,092 1.20 1,949 1.84 0.01 1
3 12-Dec 69.35 70.48 67.91 68.69 69.15 -1.41 119.65 2,825 1.62 2,033 1.92 0.01 2
4 11-Dec 68.38 70.46 68.38 69.67 69.10 1.87 121.35 2,120 1.21 1,745 1.65 0.01 1
5 10-Dec 69.00 70.00 67.62 68.39 68.83 2.03 119.12 2,615 1.50 1,144 1.08 0.01 1
6 09-Dec 65.30 68.00 65.30 67.03 66.20 -1.14 116.76 5,689 3.26 3,302 3.12 0.02 3
7 08-Dec 69.90 69.90 67.10 67.80 67.98 -1.12 118.10 5,570 3.19 3,912 3.69 0.03 3
8 05-Dec 70.20 71.40 68.19 68.57 69.00 -3.11 119.44 6,364 3.65 6,002 5.66 0.00 5
9 04-Dec 72.20 72.20 69.20 70.77 71.03 -0.28 123.27 3,129 1.79 2,128 2.01 0.02 2
10 03-Dec 71.90 71.90 69.50 70.97 70.93 1.37 123.62 4,984 2.86 4,381 4.13 0.03 3
11 02-Dec 72.70 72.70 69.11 70.01 70.08 -0.62 121.95 2,066 1.18 1,611 1.52 0.01 1
12 01-Dec 73.30 73.30 70.01 70.45 71.03 0.06 122.71 3,865 2.21 2,540 2.40 0.02 2
13 28-Nov 70.25 71.99 68.30 70.41 70.04 -0.27 122.64 5,626 3.22 3,136 2.96 0.02 2
14 27-Nov 73.90 73.90 70.50 70.60 70.82 -0.76 122.97 2,428 1.39 2,314 2.18 0.02 2
15 26-Nov 73.90 73.90 69.11 71.14 70.42 0.71 123.91 6,219 3.56 4,141 3.91 0.03 3
16 25-Nov 73.00 73.00 69.00 70.64 70.63 -3.52 123.04 11,897 6.82 5,013 4.73 0.04 4
17 24-Nov 74.80 74.80 72.00 73.22 73.70 1.31 127.54 13,036 7.47 6,520 6.15 0.05 5
18 21-Nov 75.00 77.76 71.00 72.27 74.67 -2.02 125.88 37,604 21.55 19,778 18.66 0.15 15
19 20-Nov 75.85 78.80 71.00 73.76 75.56 3.38 128.48 87,943 50.40 45,988 43.38 0.35 35
20 19-Nov 67.89 77.50 65.12 71.35 72.42 7.62 124.28 38,718 22.19 30,527 28.80 0.22 23
21 18-Nov 66.10 68.00 66.10 66.30 66.74 -1.92 115.48 5,142 2.95 4,782 4.51 0.03 4
22 17-Nov 68.90 68.99 67.50 67.60 67.87 -0.75 117.75 6,529 3.74 5,204 4.91 0.04 4
23 14-Nov 68.02 68.80 67.60 68.11 68.15 0.13 118.64 1,744 1.00 1,523 1.44 0.01 1
24 13-Nov 68.22 69.98 66.40 68.02 68.20 -0.29 118.48 8,546 4.90 6,448 6.08 0.04 5
25 12-Nov 69.00 70.00 67.71 68.22 68.93 -1.97 118.83 4,257 2.44 2,882 2.72 0.02 2
26 11-Nov 71.70 71.70 67.25 69.59 67.94 0.84 121.21 6,534 3.74 5,513 5.20 0.04 4
27 10-Nov 68.50 71.99 68.20 69.01 69.15 -0.46 120.20 15,266 8.75 12,695 11.98 0.09 10
28 07-Nov 70.86 71.55 69.02 69.33 69.77 -1.04 120.76 5,132 2.94 3,653 3.45 0.03 3
29 06-Nov 70.65 72.40 70.05 70.06 70.34 -0.51 122.03 9,571 5.48 7,621 7.19 0.05 6
30 04-Nov 71.24 72.05 70.05 70.42 70.51 -1.14 122.66 3,295 1.89 3,073 2.90 0.02 2
31 03-Nov 73.30 74.11 70.80 71.23 71.95 -3.43 124.07 15,095 8.65 4,826 4.55 0.03 4
32 31-Oct 73.50 74.50 72.00 73.76 73.27 0.74 128.48 24,636 14.12 16,256 15.34 0.12 12
33 30-Oct 72.06 73.50 70.70 73.22 72.51 1.61 127.54 11,821 6.77 7,118 6.72 0.05 5
34 29-Oct 71.35 72.35 70.50 72.06 71.68 -0.40 125.52 12,522 7.18 6,931 6.54 0.05 5
35 28-Oct 75.65 77.02 71.21 72.35 73.76 -4.36 126.02 47,725 27.35 18,819 17.75 0.14 14
36 27-Oct 76.00 78.99 75.02 75.65 76.53 0.34 131.77 42,087 24.12 22,247 20.99 0.17 17
37 24-Oct 74.60 83.80 73.60 75.39 80.35 2.43 131.32 348,462 199.69 68,284 64.42 0.55 52
38 23-Oct 74.99 81.65 70.51 73.60 76.07 -3.41 128.20 261,142 149.65 103,193 97.35 0.78 79
39 21-Oct 64.97 77.96 64.00 76.20 76.04 17.28 132.73 152,683 87.50 71,447 67.40 0.54 55
40 20-Oct 66.42 67.80 64.00 64.97 65.22 -2.17 113.17 2,767 1.59 1,925 1.82 0.01 1
41 17-Oct 68.90 68.90 66.15 66.41 66.67 0.33 115.68 2,306 1.32 2,039 1.92 0.01 2
42 16-Oct 64.99 67.79 62.85 66.19 65.58 3.73 115.29 11,352 6.51 8,314 7.84 0.05 6
43 15-Oct 67.19 67.19 63.30 63.81 64.29 -2.65 111.15 5,527 3.17 4,540 4.28 0.03 3
44 14-Oct 67.21 67.21 65.03 65.55 65.85 -1.72 114.18 1,918 1.10 1,059 1.00 0.01 1
45 13-Oct 68.00 68.00 66.00 66.70 66.94 -0.10 116.18 4,324 2.48 2,586 2.44 0.02 2
46 10-Oct 66.00 67.73 66.00 66.77 67.07 0.71 116.30 1,801 1.03 1,123 1.06 0.01 1
47 09-Oct 66.20 67.99 66.20 66.30 66.71 -2.18 115.48 7,025 4.03 4,993 4.71 0.03 4
48 08-Oct 69.89 70.01 67.60 67.78 68.97 -0.41 118.06 9,884 5.66 7,315 6.90 0.05 6
49 07-Oct 69.80 70.81 68.01 68.06 68.46 -3.10 118.55 6,047 3.47 3,875 3.66 0.03 3
50 06-Oct 69.70 71.58 69.00 70.24 70.14 0.17 122.35 9,862 5.65 6,104 5.76 0.04 5
51 03-Oct 69.49 70.50 67.01 70.12 69.30 3.68 122.14 13,276 7.61 8,502 8.02 0.06 6
52 01-Oct 67.78 68.89 67.22 67.63 68.08 0.90 117.80 11,791 6.76 5,109 4.82 0.03 4
53 30-Sep 69.85 69.85 66.12 67.03 67.88 -0.53 116.76 25,340 14.52 6,270 5.92 0.04 5
54 29-Sep 68.17 69.68 66.61 67.39 67.79 1.31 117.38 18,022 10.33 8,720 8.23 0.06 7
55 26-Sep 68.52 68.52 65.94 66.52 66.87 -2.08 115.87 14,503 8.31 4,825 4.55 0.03 4
56 25-Sep 69.40 70.99 67.50 67.93 68.83 -1.56 118.32 32,092 18.39 10,845 10.23 0.07 8
57 24-Sep 71.73 74.09 67.32 69.01 71.41 -0.82 120.20 65,222 37.38 18,997 17.92 0.14 15
58 23-Sep 67.41 72.00 66.41 69.58 69.10 5.28 121.20 45,825 26.26 31,010 29.25 0.21 24
59 22-Sep 66.80 66.80 65.85 66.09 66.09 1.83 115.12 32,182 18.44 28,571 26.95 0.19 22
60 19-Sep 66.36 66.88 64.70 64.90 65.57 -1.34 113.05 39,336 22.54 22,477 21.20 0.15 17
61 18-Sep 65.99 66.10 64.89 65.78 65.51 1.34 114.58 24,267 13.91 20,464 19.31 0.13 16
62 17-Sep 65.39 66.99 64.20 64.91 65.36 0.00 113.06 26,693 15.30 15,312 14.45 0.10 12
63 16-Sep 65.43 66.50 64.51 64.91 65.28 0.22 113.06 13,902 7.97 8,606 8.12 0.06 7
64 15-Sep 65.79 66.47 63.99 64.77 65.15 -0.40 112.82 18,807 10.78 11,536 10.88 0.08 9
65 12-Sep 65.44 66.12 64.89 65.03 65.16 0.22 113.27 30,297 17.36 16,226 15.31 0.11 12
66 11-Sep 65.31 67.00 64.50 64.89 65.77 -0.44 113.03 55,664 31.90 39,302 37.08 0.26 30
67 10-Sep 66.80 67.39 64.99 65.18 66.07 -0.87 113.53 20,943 12.00 13,298 12.55 0.09 10

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