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: 163.7 Mkt_Cap Category: Others
Sector: Automobile and Auto Components Lot Size: 1 High52 Date: 25-Apr-2025 Bumper: 127.7; Drift%: 10.47
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 / 2.0 / 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: 136.66 / 120.1 Day: 147.8 / 142.0 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 143.00 147.80 142.00 142.63 145.32 0.24 357.15 11,433 42.98 4,576 24.60 0.07 0.05
2 20-May 150.98 151.50 141.22 142.29 145.69 -5.34 356.30 31,671 119.06 22,660 121.83 0.33 0.26
3 19-May 149.00 150.32 143.00 150.32 149.73 10.00 376.41 108,945 409.57 58,465 314.33 0.88 0.66
4 16-May 133.43 136.66 126.47 136.66 132.65 10.00 342.20 30,846 115.96 15,454 83.09 0.20 0.17
5 15-May 123.35 126.00 121.00 124.24 123.69 -0.66 311.10 5,834 21.93 1,976 10.62 0.02 0.02
6 14-May 126.54 129.20 124.41 125.06 125.85 1.23 313.16 6,031 22.67 3,541 19.04 0.04 0.04
7 13-May 124.71 126.88 121.00 123.54 124.67 0.64 309.35 10,408 39.13 5,731 30.81 0.07 0.06
8 12-May 120.10 128.79 120.10 122.75 124.52 1.13 307.37 8,421 31.66 3,479 18.70 0.04 0.04
9 09-May 122.94 126.50 119.10 121.38 121.70 -3.04 303.94 9,654 36.29 7,017 37.73 0.09 0.08
10 08-May 126.50 131.00 123.00 125.19 127.53 1.34 313.48 11,629 43.72 5,147 27.67 0.07 0.06
11 07-May 125.61 128.34 120.26 123.54 124.81 -1.64 309.35 6,860 25.79 3,020 16.24 0.04 0.03
12 06-May 131.00 136.90 121.65 125.60 128.25 -5.16 314.51 6,994 26.29 3,351 18.02 0.04 0.04
13 05-May 131.04 133.78 128.00 132.44 131.78 3.09 331.64 6,266 23.56 2,888 15.53 0.04 0.03
14 02-May 133.90 136.89 127.70 128.47 132.18 -2.21 321.70 7,574 28.47 3,068 16.49 0.04 0.03
15 30-Apr 138.40 142.95 130.25 131.37 135.76 -4.77 328.96 13,680 51.43 7,650 41.13 0.10 0.09
16 29-Apr 137.05 141.99 134.50 137.95 137.00 -3.63 345.43 21,616 81.26 13,004 69.91 0.00 0.15
17 28-Apr 152.99 155.05 136.49 143.14 148.40 -1.14 358.43 82,741 311.06 22,338 120.10 0.33 0.25
18 25-Apr 157.00 163.70 141.50 144.79 151.44 -4.16 362.56 203,035 763.29 59,436 319.55 0.90 0.67
19 24-Apr 138.99 151.08 136.99 151.08 148.85 20.00 378.31 460,595 1,731.56 78,353 421.25 1.17 0.89
20 23-Apr 106.00 125.90 106.00 125.90 124.15 20.00 315.26 91,162 342.71 28,523 153.35 0.35 0.32
21 22-Apr 108.00 110.95 103.45 104.92 106.87 0.13 262.73 2,287 8.60 1,474 7.92 0.02 0.02
22 21-Apr 107.79 111.49 104.20 104.78 106.14 0.90 262.37 2,759 10.37 917 4.93 0.01 0.01
23 17-Apr 102.90 108.39 102.13 103.85 105.00 0.92 260.05 1,951 7.33 1,123 6.04 0.00 0.01
24 16-Apr 103.00 109.26 100.42 102.90 105.05 -0.10 257.67 2,994 11.26 2,004 10.77 0.02 0.02
25 15-Apr 103.00 104.94 100.00 103.00 103.14 1.22 257.00 1,761 6.62 1,138 6.12 0.01 0.01
26 11-Apr 99.01 103.79 99.01 101.76 102.38 2.68 254.81 1,054 3.96 448 2.41 0.00 0.01
27 09-Apr 104.90 104.90 98.41 99.10 100.45 -3.81 248.15 1,060 3.98 842 4.53 0.01 0.01
28 08-Apr 99.99 103.99 95.02 103.03 98.50 6.17 257.99 3,640 13.68 2,205 11.85 0.02 0.02
29 07-Apr 102.13 102.13 90.00 97.04 95.89 -4.99 242.99 2,222 8.35 1,587 8.53 0.02 0.02
30 04-Apr 105.00 105.00 101.40 102.14 102.19 -1.79 255.76 560 2.11 374 2.01 0.00 0.00
31 03-Apr 100.05 105.00 100.05 104.00 102.86 0.56 260.00 3,922 14.74 2,096 11.27 0.02 0.02
32 02-Apr 111.40 112.28 101.41 103.42 107.19 1.31 258.97 17,797 66.91 5,171 27.80 0.06 0.06
33 01-Apr 105.14 106.08 102.00 102.08 103.58 -2.91 255.61 265 1.00 185 0.99 0.00 0.00
34 28-Mar 105.00 106.50 101.91 105.14 105.01 1.59 263.28 1,828 6.87 873 4.69 0.01 0.01
35 27-Mar 99.00 110.80 99.00 103.49 105.28 2.05 259.14 5,320 20.00 2,777 14.93 0.03 0.03
36 26-Mar 102.00 105.93 100.01 101.41 103.32 5.31 253.94 13,200 49.62 3,181 17.10 0.03 0.04
37 25-Mar 102.40 102.48 94.10 96.30 98.94 -6.03 241.14 2,278 8.56 1,733 9.32 0.02 0.02
38 24-Mar 106.00 106.00 97.01 102.48 101.27 1.77 256.62 1,835 6.90 1,137 6.11 0.01 0.01
39 21-Mar 104.00 104.00 98.28 100.70 99.71 3.89 252.16 1,632 6.14 1,125 6.05 0.01 0.01
40 20-Mar 105.00 106.85 95.45 96.93 99.38 -2.16 242.72 5,210 19.59 2,524 13.57 0.03 0.03
41 19-Mar 97.46 100.85 90.33 99.07 97.26 1.65 248.08 1,943 7.30 1,282 6.89 0.01 0.01
42 18-Mar 90.50 99.74 90.50 97.46 92.12 0.30 244.05 4,548 17.10 4,223 22.70 0.04 0.05
43 17-Mar 104.99 104.99 95.00 97.17 98.22 -2.33 243.32 2,728 10.26 1,784 9.59 0.02 0.02
44 13-Mar 99.43 101.69 99.43 99.49 99.64 0.15 249.13 166 0.62 147 0.79 0.00 0.00
45 12-Mar 104.00 104.39 96.60 99.34 99.29 0.34 248.75 1,446 5.44 1,065 5.73 0.01 0.01
46 11-Mar 100.50 100.50 97.21 99.00 99.63 -2.91 247.00 1,466 5.51 1,266 6.81 0.01 0.01
47 10-Mar 101.62 103.98 98.01 101.97 100.72 1.68 255.34 762 2.86 447 2.40 0.00 0.01
48 07-Mar 106.83 106.83 100.01 100.29 101.49 -1.87 251.13 4,425 16.64 2,356 12.67 0.02 0.03
49 06-Mar 109.60 109.60 95.91 102.20 104.32 2.37 255.91 3,083 11.59 1,081 5.81 0.01 0.01
50 05-Mar 99.88 102.94 98.10 99.83 101.15 -0.05 249.98 2,395 9.00 1,473 7.92 0.01 0.02
51 04-Mar 105.00 107.40 98.00 99.88 100.90 0.09 250.10 3,370 12.67 2,463 13.24 0.02 0.03
52 03-Mar 101.00 107.00 93.95 99.79 101.74 1.65 249.88 2,694 10.13 1,695 9.11 0.02 0.02
53 28-Feb 96.83 101.00 94.10 98.17 96.08 1.39 245.82 3,644 13.70 2,742 14.74 0.03 0.03
54 27-Feb 100.41 100.49 95.00 96.82 98.18 -3.48 242.44 1,147 4.31 888 4.77 0.01 0.01
55 25-Feb 99.99 104.39 99.99 100.31 101.72 0.33 251.18 705 2.65 240 1.29 0.00 0.00
56 24-Feb 101.82 101.82 95.40 99.98 99.28 -1.81 250.36 1,782 6.70 973 5.23 0.01 0.01
57 21-Feb 107.55 107.55 100.11 101.82 103.08 -2.08 254.96 1,492 5.61 1,015 5.46 0.01 0.01
58 20-Feb 98.69 107.79 98.68 103.98 103.29 5.37 260.37 1,622 6.10 1,044 5.61 0.01 0.01
59 19-Feb 101.00 101.00 98.01 98.68 99.98 0.16 247.10 560 2.11 327 1.76 0.00 0.00
60 18-Feb 101.11 101.11 91.11 98.52 96.89 -1.13 246.70 2,708 10.18 1,774 9.54 0.02 0.02
61 17-Feb 97.79 105.48 96.52 99.65 98.24 1.90 249.53 1,493 5.61 893 4.80 0.01 0.01
62 14-Feb 113.00 113.00 97.00 97.79 103.86 -5.52 244.87 3,813 14.33 615 3.31 0.01 0.01
63 13-Feb 102.22 107.98 97.22 103.50 101.47 2.35 259.17 4,636 17.43 2,765 14.87 0.03 0.03
64 12-Feb 101.94 108.40 96.52 101.12 101.31 -0.80 253.21 5,029 18.91 2,575 13.84 0.03 0.03
65 11-Feb 110.20 110.20 100.01 101.94 103.76 -6.67 255.26 999 3.76 552 2.97 0.01 0.01
66 10-Feb 117.27 117.27 108.30 109.22 111.82 -5.02 273.49 1,491 5.61 1,179 6.34 0.01 0.01
67 07-Feb 119.93 119.93 111.10 114.99 116.26 3.46 287.94 11,304 42.50 2,633 14.16 0.03 0.03

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