Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MOKSH, Moksh Ornaments Limited, INE514Y01020, Listing: 21-May-2021

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 16.65 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 19-Dec-2025 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 2; VWAP21: Low52 Price: 8.11 Barrier: 9.5; Drift%: 11.13
Basic Industry: Gems, Jewellery And Watches Total Equity: 88,248,967 Low52 Date: 30-Mar-2026 SHP: 40.09 / 4.53 / 0.08 / 55.3
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 21.99 / 12.0 Month: 16.65 / 13.75 Week: 13.38 / 12.07 Day: 11.5 / 9.66 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 10.10 11.50 9.66 10.69 11.15 8.31 94.34 413,198 22.02 167,674 12.31 0.19 34
2 06-Apr 9.45 10.00 9.06 9.87 9.62 9.06 87.10 241,718 12.88 147,491 10.83 0.14 30
3 02-Apr 8.90 9.28 8.81 9.05 8.96 -0.11 79.87 77,873 4.15 64,811 4.76 0.06 13
4 01-Apr 8.65 9.50 8.65 9.06 9.25 4.98 79.95 640,026 34.11 434,253 31.88 0.40 89
5 30-Mar 9.76 9.89 8.11 8.63 9.06 -9.44 76.16 586,414 31.25 509,401 37.40 0.46 104
6 27-Mar 10.06 10.07 9.26 9.53 9.69 -5.92 84.10 167,828 8.94 160,143 11.76 0.16 33
7 25-Mar 9.81 10.64 9.79 10.13 10.11 3.68 89.40 62,451 3.33 32,338 2.37 0.03 7
8 24-Mar 9.92 10.47 9.50 9.77 9.95 -0.71 86.22 67,618 3.60 46,561 3.42 0.05 10
9 23-Mar 10.11 10.30 9.61 9.84 9.86 -5.20 86.84 130,108 6.93 99,237 7.29 0.10 20
10 20-Mar 10.41 10.79 10.34 10.38 10.44 -1.14 91.60 61,269 3.27 49,335 3.62 0.05 10
11 19-Mar 10.81 10.81 10.50 10.50 10.56 -3.05 92.66 100,551 5.36 78,733 5.78 0.08 16
12 18-Mar 10.93 11.38 10.80 10.83 10.94 -0.91 95.57 394,585 21.03 347,698 25.53 0.38 71
13 17-Mar 11.45 11.45 10.84 10.93 10.96 -1.35 96.46 58,503 3.12 49,838 3.66 0.05 10
14 16-Mar 11.31 11.77 10.80 11.08 10.99 -2.03 97.78 136,450 7.27 107,233 7.87 0.12 22
15 13-Mar 11.73 11.81 11.25 11.31 11.46 -1.65 99.81 42,110 2.24 24,158 1.77 0.03 5
16 12-Mar 11.51 12.03 11.35 11.50 11.90 -1.96 101.49 785,565 41.87 572,057 42.00 0.68 117
17 11-Mar 11.55 11.95 11.50 11.73 11.77 2.09 103.52 536,930 28.62 428,064 31.43 0.50 88
18 10-Mar 11.97 11.97 11.45 11.49 11.52 -0.26 101.40 120,092 6.40 91,589 6.72 0.11 19
19 09-Mar 12.01 12.01 11.45 11.52 11.55 -4.08 101.66 91,925 4.90 80,219 5.89 0.09 16
20 06-Mar 12.04 12.33 11.90 12.01 11.99 0.76 105.99 25,719 1.37 22,623 1.66 0.03 5
21 05-Mar 12.25 12.68 11.50 11.92 11.97 0.17 105.19 104,513 5.57 55,166 4.05 0.07 11
22 04-Mar 12.10 12.11 11.60 11.90 11.83 -2.38 105.02 281,707 15.01 207,205 15.21 0.25 42
23 02-Mar 11.67 12.25 11.67 12.19 12.02 -2.32 107.58 183,204 9.76 151,136 11.10 0.18 31
24 27-Feb 12.83 12.83 12.07 12.48 12.38 -0.40 110.13 58,781 3.13 39,200 2.88 0.05 8
25 26-Feb 12.80 13.15 12.49 12.53 12.62 -3.24 110.58 72,094 3.84 65,031 4.77 0.08 13
26 25-Feb 13.04 13.07 12.75 12.95 12.96 1.33 114.28 77,151 4.11 61,837 4.54 0.08 13
27 24-Feb 13.00 13.00 12.63 12.78 12.80 0.63 112.78 53,941 2.87 50,120 3.68 0.06 10
28 23-Feb 12.75 13.38 12.66 12.70 12.81 -1.01 112.08 45,342 2.42 35,261 2.59 0.05 7
29 20-Feb 12.96 13.07 12.80 12.83 12.91 -1.00 113.22 38,906 2.07 32,654 2.40 0.04 7
30 19-Feb 13.25 13.38 12.67 12.96 13.00 -1.74 114.37 97,084 5.17 75,007 5.51 0.00 15
31 18-Feb 13.48 13.48 13.15 13.19 13.31 -0.75 116.40 81,218 4.33 72,353 5.31 0.10 15
32 17-Feb 13.51 13.75 13.10 13.29 13.30 -0.75 117.28 23,088 1.23 15,233 1.12 0.02 3
33 16-Feb 13.48 13.70 12.76 13.39 13.30 0.53 118.17 43,784 2.33 35,057 2.57 0.05 7
34 13-Feb 13.36 13.55 13.15 13.32 13.30 -0.30 117.55 48,617 2.59 39,207 2.88 0.05 8
35 12-Feb 13.44 13.59 13.27 13.36 13.37 -0.60 117.90 21,204 1.13 18,069 1.33 0.02 4
36 11-Feb 13.51 13.72 13.41 13.44 13.57 -0.52 118.61 57,994 3.09 49,940 3.67 0.07 10
37 10-Feb 13.89 13.90 13.42 13.51 13.60 0.52 119.22 70,288 3.75 36,120 2.65 0.05 7
38 09-Feb 13.35 14.60 13.35 13.44 13.65 0.67 118.61 115,542 6.16 60,027 4.41 0.08 12
39 06-Feb 13.36 13.70 13.20 13.35 13.39 -0.30 117.81 40,845 2.18 25,940 1.90 0.03 5
40 05-Feb 13.50 13.85 13.25 13.39 13.48 -0.22 118.17 18,762 1.00 13,620 1.00 0.02 3
41 04-Feb 13.75 13.99 13.31 13.42 13.54 -2.33 118.43 152,747 8.14 126,699 9.30 0.17 26
42 03-Feb 14.00 14.30 13.65 13.74 13.81 0.44 121.25 91,097 4.86 65,110 4.78 0.09 13
43 02-Feb 13.27 13.97 13.00 13.68 13.47 0.74 120.72 132,751 7.08 88,970 6.53 0.12 18
44 01-Feb 13.41 14.00 13.41 13.58 13.73 -1.24 119.84 45,260 2.41 29,644 2.18 0.04 6
45 30-Jan 13.51 13.86 13.51 13.75 13.73 0.00 121.34 31,067 1.66 21,745 1.60 0.03 4
46 29-Jan 14.29 14.29 13.69 13.75 13.86 -0.87 121.34 190,026 10.13 143,623 10.54 0.20 29
47 28-Jan 14.38 14.49 13.71 13.87 14.10 -2.46 122.40 292,800 15.61 253,895 18.64 0.36 52
48 27-Jan 14.15 14.38 14.13 14.22 14.24 -0.07 125.49 58,649 3.13 52,100 3.82 0.07 11
49 23-Jan 14.92 14.92 14.17 14.23 14.38 -2.80 125.58 69,686 3.71 47,269 3.47 0.07 10
50 22-Jan 14.10 14.98 13.80 14.64 14.42 3.68 129.20 83,213 4.43 42,938 3.15 0.06 9
51 21-Jan 14.48 14.48 14.05 14.12 14.15 -0.84 124.61 86,400 4.60 61,207 4.49 0.09 13
52 20-Jan 14.41 14.90 14.14 14.24 14.32 -1.86 125.67 131,882 7.03 93,964 6.90 0.13 19
53 19-Jan 14.58 14.84 14.50 14.51 14.60 -1.63 128.05 70,978 3.78 61,928 4.55 0.09 13
54 16-Jan 14.82 15.13 14.60 14.75 14.92 -0.47 130.17 47,786 2.55 40,301 2.96 0.06 8
55 14-Jan 14.76 15.18 14.70 14.82 14.82 0.41 130.78 44,165 2.35 29,479 2.16 0.04 6
56 13-Jan 15.00 15.29 14.61 14.76 14.83 -2.57 130.26 134,838 7.19 119,270 8.76 0.18 24
57 12-Jan 15.00 15.40 14.61 15.15 14.90 0.87 133.70 57,599 3.07 42,650 3.13 0.06 9
58 09-Jan 15.26 15.80 15.00 15.02 15.26 -2.53 132.55 166,918 8.90 100,304 7.36 0.15 21
59 08-Jan 15.50 16.39 15.30 15.41 15.83 0.39 135.99 276,295 14.73 179,109 13.15 0.28 37
60 07-Jan 15.48 16.08 15.00 15.35 15.79 2.54 135.46 1,072,152 57.14 441,979 32.45 0.70 90
61 06-Jan 15.49 15.50 14.90 14.97 15.04 -2.16 132.11 194,263 10.35 172,728 12.68 0.26 35
62 05-Jan 14.15 16.00 14.15 15.30 15.48 5.44 135.02 694,562 37.02 393,208 28.87 0.61 80
63 02-Jan 14.06 15.60 14.03 14.51 14.79 1.90 128.05 734,646 39.15 230,213 16.90 0.34 47
64 01-Jan 14.04 14.47 14.04 14.24 14.30 1.28 125.67 52,088 2.78 31,120 2.28 0.04 6
65 31-Dec 14.47 14.59 13.98 14.06 14.15 -0.57 124.08 150,364 8.01 102,258 7.51 0.14 21
66 30-Dec 14.50 14.61 14.01 14.14 14.21 -2.75 124.78 116,111 6.19 81,769 6.00 0.12 17
67 29-Dec 15.00 15.03 14.50 14.54 14.70 -3.45 128.31 231,553 12.34 214,543 15.75 0.32 45

Similar Stocks: TITAN    ETHOSLTD    SENCO    VAIBHAVGBL    KALYANKJIL    AUSOMENT    BANARBEADS    DPABHUSHAN    GOLDIAM    KANANIIND    KDDL    LGHL    LYPSAGEMS    MOKSH    MOTISONS    MVGJL    PCJEWELLER    PNGJL    RADHIKAJWE    RBZJEWEL    RGL    SILGO    SKYGOLD    TBZ    THANGAMAYL    RAJESHEXPO    SHUBHLAXMI    UTSSAV    KKJEWELS   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com