Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: MODIRUBBER, Modi Rubber Limited, INE832A01018, Listing: 07-Feb-1996

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 5 High52 Price: 154.54 Mkt_Cap Category: Others
Sector: Automobile and Auto Components Lot Size: 1 High52 Date: 10-Sep-2024 Bumper: -; Drift%: -
Industry: Auto Components Face Value: 10 Low52 Price: 85.0 Barrier: -; Drift%: -
Basic Industry: Tyres & Rubber Products Total Equity: 25,040,532 Low52 Date: 05-Jun-2024 SHP: 62.69 / 2.02 / 0.01 / 35.28
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 130.0 / 90.33 Month: 110.8 / 90.33 Week: 110.8 / 94.1 Day: 105.0 / 100.05 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 100.05 105.00 100.05 104.00 102.86 0.56 260.00 3,922 23.49 2,096 14.16 0.02 0.02
2 02-Apr 111.40 112.28 101.41 103.42 107.19 1.31 258.97 17,797 106.57 5,171 34.94 0.06 0.06
3 01-Apr 105.14 106.08 102.00 102.08 103.58 -2.91 255.61 265 1.59 185 1.25 0.00 0.00
4 28-Mar 105.00 106.50 101.91 105.14 105.01 1.59 263.28 1,828 10.95 873 5.90 0.01 0.01
5 27-Mar 99.00 110.80 99.00 103.49 105.28 2.05 259.14 5,320 31.86 2,777 18.76 0.03 0.03
6 26-Mar 102.00 105.93 100.01 101.41 103.32 5.31 253.94 13,200 79.04 3,181 21.49 0.03 0.04
7 25-Mar 102.40 102.48 94.10 96.30 98.94 -6.03 241.14 2,278 13.64 1,733 11.71 0.02 0.02
8 24-Mar 106.00 106.00 97.01 102.48 101.27 1.77 256.62 1,835 10.99 1,137 7.68 0.01 0.01
9 21-Mar 104.00 104.00 98.28 100.70 99.71 3.89 252.16 1,632 9.77 1,125 7.60 0.01 0.01
10 20-Mar 105.00 106.85 95.45 96.93 99.38 -2.16 242.72 5,210 31.20 2,524 17.05 0.03 0.03
11 19-Mar 97.46 100.85 90.33 99.07 97.26 1.65 248.08 1,943 11.63 1,282 8.66 0.01 0.01
12 18-Mar 90.50 99.74 90.50 97.46 92.12 0.30 244.05 4,548 27.23 4,223 28.53 0.04 0.05
13 17-Mar 104.99 104.99 95.00 97.17 98.22 -2.33 243.32 2,728 16.34 1,784 12.05 0.02 0.02
14 13-Mar 99.43 101.69 99.43 99.49 99.64 0.15 249.13 166 0.99 147 0.99 0.00 0.00
15 12-Mar 104.00 104.39 96.60 99.34 99.29 0.34 248.75 1,446 8.66 1,065 7.20 0.01 0.01
16 11-Mar 100.50 100.50 97.21 99.00 99.63 -2.91 247.00 1,466 8.78 1,266 8.55 0.01 0.01
17 10-Mar 101.62 103.98 98.01 101.97 100.72 1.68 255.34 762 4.56 447 3.02 0.00 0.01
18 07-Mar 106.83 106.83 100.01 100.29 101.49 -1.87 251.13 4,425 26.50 2,356 15.92 0.02 0.03
19 06-Mar 109.60 109.60 95.91 102.20 104.32 2.37 255.91 3,083 18.46 1,081 7.30 0.01 0.01
20 05-Mar 99.88 102.94 98.10 99.83 101.15 -0.05 249.98 2,395 14.34 1,473 9.95 0.01 0.02
21 04-Mar 105.00 107.40 98.00 99.88 100.90 0.09 250.10 3,370 20.18 2,463 16.64 0.02 0.03
22 03-Mar 101.00 107.00 93.95 99.79 101.74 1.65 249.88 2,694 16.13 1,695 11.45 0.02 0.02
23 28-Feb 96.83 101.00 94.10 98.17 96.08 1.39 245.82 3,644 21.82 2,742 18.53 0.03 0.03
24 27-Feb 100.41 100.49 95.00 96.82 98.18 -3.48 242.44 1,147 6.87 888 6.00 0.01 0.01
25 25-Feb 99.99 104.39 99.99 100.31 101.72 0.33 251.18 705 4.22 240 1.62 0.00 0.00
26 24-Feb 101.82 101.82 95.40 99.98 99.28 -1.81 250.36 1,782 10.67 973 6.57 0.01 0.01
27 21-Feb 107.55 107.55 100.11 101.82 103.08 -2.08 254.96 1,492 8.93 1,015 6.86 0.01 0.01
28 20-Feb 98.69 107.79 98.68 103.98 103.29 5.37 260.37 1,622 9.71 1,044 7.05 0.01 0.01
29 19-Feb 101.00 101.00 98.01 98.68 99.98 0.16 247.10 560 3.35 327 2.21 0.00 0.00
30 18-Feb 101.11 101.11 91.11 98.52 96.89 -1.13 246.70 2,708 16.22 1,774 11.99 0.02 0.02
31 17-Feb 97.79 105.48 96.52 99.65 98.24 1.90 249.53 1,493 8.94 893 6.03 0.01 0.01
32 14-Feb 113.00 113.00 97.00 97.79 103.86 -5.52 244.87 3,813 22.83 615 4.16 0.01 0.01
33 13-Feb 102.22 107.98 97.22 103.50 101.47 2.35 259.17 4,636 27.76 2,765 18.68 0.03 0.03
34 12-Feb 101.94 108.40 96.52 101.12 101.31 -0.80 253.21 5,029 30.11 2,575 17.40 0.03 0.03
35 11-Feb 110.20 110.20 100.01 101.94 103.76 -6.67 255.26 999 5.98 552 3.73 0.01 0.01
36 10-Feb 117.27 117.27 108.30 109.22 111.82 -5.02 273.49 1,491 8.93 1,179 7.97 0.01 0.01
37 07-Feb 119.93 119.93 111.10 114.99 116.26 3.46 287.94 11,304 67.69 2,633 17.79 0.03 0.03
38 06-Feb 111.31 111.99 109.33 111.14 111.08 1.27 278.30 215 1.29 176 1.19 0.00 0.00
39 05-Feb 112.01 112.67 109.40 109.75 110.54 -1.82 274.82 1,225 7.34 578 3.91 0.01 0.01
40 04-Feb 108.05 113.19 108.01 111.79 110.67 3.70 279.93 1,170 7.01 612 4.14 0.01 0.01
41 03-Feb 114.00 115.48 106.01 107.80 111.12 -1.99 269.94 2,370 14.19 564 3.81 0.01 0.01
42 01-Feb 110.16 111.14 105.58 109.99 109.03 -1.03 275.42 4,499 26.94 3,901 26.36 0.04 0.04
43 31-Jan 113.60 118.00 108.20 111.14 111.27 -2.08 278.30 1,129 6.76 724 4.89 0.01 0.01
44 30-Jan 112.00 113.50 112.00 113.50 113.23 5.00 284.21 184 1.10 176 1.19 0.00 0.00
45 29-Jan 111.00 113.46 106.00 108.10 111.87 0.04 270.69 2,157 12.92 1,903 12.86 0.02 0.02
46 28-Jan 108.25 113.00 102.83 108.06 108.17 -0.18 270.59 3,023 18.10 2,319 15.67 0.03 0.03
47 27-Jan 113.20 113.20 108.00 108.25 110.74 -4.24 271.06 754 4.51 429 2.90 0.00 0.00
48 24-Jan 119.99 119.99 113.00 113.04 115.68 -2.10 283.06 324 1.94 136 0.92 0.00 0.00
49 23-Jan 115.51 118.96 112.41 115.47 115.66 0.25 289.14 1,903 11.40 1,199 8.10 0.01 0.01
50 22-Jan 114.79 118.79 114.79 115.18 116.61 -1.55 288.42 891 5.34 329 2.22 0.00 0.00
51 21-Jan 123.04 123.10 114.02 116.96 117.00 -2.62 292.87 1,241 7.43 588 3.97 0.00 0.01
52 20-Jan 124.00 124.00 118.00 120.03 121.53 1.44 300.56 1,371 8.21 1,029 6.95 0.01 0.01
53 17-Jan 118.31 120.63 112.50 118.30 118.81 2.88 296.23 2,364 14.16 1,460 9.86 0.02 0.02
54 16-Jan 114.80 117.20 113.02 114.89 115.14 2.79 287.69 1,494 8.95 1,222 8.26 0.01 0.01
55 15-Jan 118.00 118.00 110.00 111.68 113.44 -0.67 279.65 1,689 10.11 1,245 8.41 0.01 0.01
56 14-Jan 110.10 114.50 105.50 112.43 110.10 2.32 281.53 1,871 11.20 1,155 7.80 0.01 0.01
57 13-Jan 117.00 117.60 109.82 109.82 110.36 -5.27 275.00 6,248 37.41 4,734 31.99 0.05 0.05
58 10-Jan 120.24 120.39 115.61 115.61 115.79 -5.27 289.49 2,811 16.83 2,687 18.16 0.03 0.03
59 09-Jan 123.34 123.65 120.00 121.70 122.65 -1.60 304.74 3,340 20.00 2,700 18.24 0.03 0.03
60 08-Jan 120.00 123.98 118.40 123.65 122.25 2.37 309.63 1,853 11.10 572 3.86 0.01 0.01
61 07-Jan 117.00 127.45 117.00 120.72 120.63 -1.85 302.29 4,186 25.07 2,204 14.89 0.03 0.02
62 06-Jan 130.00 130.00 121.02 122.95 122.96 -3.48 307.87 7,295 43.68 5,670 38.31 0.07 0.06
63 03-Jan 124.03 130.00 124.03 127.23 127.40 2.52 318.59 6,620 39.64 5,391 36.43 0.07 0.06
64 02-Jan 127.03 127.90 123.00 124.03 125.67 0.32 310.58 1,576 9.44 988 6.68 0.01 0.01
65 01-Jan 126.41 126.93 123.60 123.63 125.33 1.12 309.58 1,079 6.46 552 3.73 0.01 0.01
66 31-Dec 126.99 129.99 121.90 122.24 124.85 -4.97 306.10 9,098 54.48 6,593 44.55 0.08 0.07
67 30-Dec 131.00 131.00 126.02 128.32 127.65 2.16 321.32 2,866 17.16 1,746 11.80 0.02 0.02

Similar Stocks: APOLLOTYRE    BALKRISIND    MRF    MODIRUBBER    TOLINS    TVSSRICHAK    CEATLTD    JKTYRE    ETML    VIAZ   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com