Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MOL, Meghmani Organics Limited, INE0CT101020, Listing: 18-Aug-2021

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 115.95 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 17-Oct-2024 Bumper: 99.34; Drift%: 0.28
Industry: Fertilizers & Agrochemicals Face Value: 1; VWAP21: Low52 Price: 56.11 Barrier: -; Drift%: -
Basic Industry: Pesticides & Agrochemicals Total Equity: 254,314,211 Low52 Date: 07-Apr-2025 SHP: 49.41 / 1.81 / 0.48 / 48.24
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 84.85 / 59.24 Month: 82.5 / 66.1 Week: 103.27 / 97.53 Day: 100.8 / 97.57 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 100.00 100.80 97.57 99.62 99.41 -0.56 2,533.48 744,349 2.62 337,099 2.50 3.35 27
2 10-Jul 99.34 100.80 98.43 100.18 99.73 1.27 2,547.72 810,415 2.86 386,534 2.87 3.85 32
3 09-Jul 98.75 100.65 98.02 98.92 99.61 0.58 2,515.68 818,080 2.88 325,391 2.41 3.24 27
4 08-Jul 101.00 101.08 96.59 98.35 98.30 -2.47 2,501.18 1,433,508 5.05 639,155 4.74 6.28 52
5 07-Jul 101.34 102.40 100.53 100.84 101.12 -0.43 2,564.50 688,742 2.43 290,200 2.15 2.93 24
6 04-Jul 101.94 102.50 100.82 101.28 101.60 -0.19 2,575.69 800,562 2.82 377,802 2.80 3.84 31
7 03-Jul 100.97 103.27 100.30 101.47 102.08 0.52 2,580.53 1,278,325 4.50 474,377 3.52 4.84 39
8 02-Jul 102.64 102.90 100.27 100.95 101.14 -1.02 2,567.30 979,992 3.45 377,536 2.80 3.82 31
9 01-Jul 99.35 103.25 99.34 101.99 101.86 3.05 2,593.75 2,997,702 10.56 1,279,037 9.49 13.03 104
10 30-Jun 98.34 101.34 97.53 98.97 99.51 1.57 2,516.95 2,748,489 9.68 1,212,092 8.99 12.06 99
11 27-Jun 97.06 98.89 96.25 97.44 97.31 0.89 2,478.04 1,007,473 3.55 519,609 3.85 5.06 42
12 26-Jun 97.79 98.47 96.00 96.58 97.31 -1.23 2,456.17 1,035,425 3.65 494,495 3.67 4.81 40
13 25-Jun 96.70 98.89 96.01 97.78 97.86 1.83 2,486.68 3,264,586 11.50 1,222,310 9.07 11.96 100
14 24-Jun 90.79 97.20 90.79 96.02 94.87 6.68 2,441.93 3,417,092 12.04 1,111,003 8.24 10.54 91
15 23-Jun 89.75 92.13 89.46 90.01 90.43 -1.62 2,289.08 1,121,732 3.95 512,191 3.80 4.63 42
16 20-Jun 86.99 92.00 86.55 91.49 90.20 5.33 2,326.72 1,270,338 4.48 559,009 4.15 5.04 46
17 19-Jun 90.14 90.69 84.80 86.86 88.38 -3.67 2,208.97 1,043,301 3.68 475,140 3.52 4.20 39
18 18-Jun 90.70 91.85 89.91 90.17 90.66 -0.75 2,293.15 549,997 1.94 277,836 2.06 2.52 23
19 17-Jun 92.97 93.35 90.38 90.85 91.83 -1.62 2,310.44 725,077 2.55 342,128 2.54 3.14 28
20 16-Jun 93.99 93.99 90.40 92.35 92.19 -0.71 2,348.59 905,448 3.19 372,864 2.77 3.44 30
21 13-Jun 90.50 93.69 88.31 93.01 91.66 1.53 2,365.38 944,268 3.33 420,511 3.12 3.85 34
22 12-Jun 91.70 94.18 90.57 91.61 92.55 0.37 2,329.77 999,139 3.52 433,618 3.22 4.01 35
23 11-Jun 92.44 93.65 90.15 91.27 91.82 -0.80 2,321.13 879,273 3.10 420,241 3.12 3.86 34
24 10-Jun 92.47 93.35 91.74 92.01 92.58 0.19 2,339.95 518,017 1.83 250,160 1.86 2.32 20
25 09-Jun 91.59 94.66 91.33 91.84 92.84 0.85 2,335.62 1,146,050 4.04 475,885 3.53 4.42 39
26 06-Jun 93.00 93.00 89.99 91.07 91.06 -2.08 2,316.04 957,260 3.37 342,171 2.54 3.12 28
27 05-Jun 90.95 94.00 90.32 93.00 92.48 2.25 2,365.00 1,855,817 6.54 869,324 6.45 8.04 71
28 04-Jun 88.59 92.00 88.31 90.95 90.49 2.98 2,312.99 2,123,674 7.48 1,107,514 8.21 10.02 90
29 03-Jun 87.40 90.00 87.39 88.32 88.65 1.69 2,246.10 2,348,964 8.28 968,788 7.19 8.59 79
30 02-Jun 80.80 87.65 79.36 86.85 85.69 7.49 2,208.72 3,133,699 11.04 1,330,328 9.87 11.40 108
31 30-May 81.00 81.63 79.20 80.80 80.49 -0.63 2,054.86 427,043 1.50 195,371 1.45 1.57 16
32 29-May 82.24 82.28 80.45 81.31 81.35 0.05 2,067.83 465,781 1.64 249,953 1.85 2.03 20
33 28-May 81.00 82.49 80.57 81.27 81.58 0.35 2,066.81 572,212 2.02 273,663 2.03 2.23 22
34 27-May 79.80 81.28 79.80 80.99 80.82 1.10 2,059.69 522,059 1.84 294,326 2.18 2.38 24
35 26-May 80.93 81.78 78.97 80.11 80.57 -0.53 2,037.31 499,781 1.76 249,963 1.85 2.01 20
36 23-May 80.30 81.50 79.56 80.54 80.64 0.34 2,048.25 721,738 2.54 336,928 2.50 2.72 27
37 22-May 79.50 81.50 78.99 80.27 80.31 0.44 2,041.38 488,660 1.72 242,637 1.80 1.95 20
38 21-May 79.67 80.35 78.64 79.92 79.64 0.31 2,032.48 496,940 1.75 210,280 1.56 1.67 17
39 20-May 81.30 82.50 78.65 79.67 80.50 -1.23 2,026.12 1,106,932 3.90 438,425 3.25 3.53 36
40 19-May 80.40 81.95 79.55 80.66 80.75 0.91 2,051.30 1,313,225 4.63 627,524 4.65 5.07 51
41 16-May 79.26 81.34 78.31 79.93 79.85 1.65 2,032.73 1,334,190 4.70 641,141 4.76 5.12 52
42 15-May 78.41 81.50 78.35 78.63 79.86 0.29 1,999.67 1,870,118 6.59 747,460 5.54 5.97 61
43 14-May 76.93 79.68 76.00 78.40 78.30 2.54 1,993.82 2,431,804 8.57 740,460 5.49 5.80 60
44 13-May 75.40 79.49 74.60 76.46 77.07 2.16 1,944.49 2,844,045 10.02 1,339,852 9.94 10.33 109
45 12-May 76.59 78.90 74.20 74.84 75.72 5.63 1,903.29 3,559,440 12.54 1,124,904 8.34 8.52 92
46 09-May 66.10 72.20 66.10 70.85 69.42 2.99 1,801.82 1,002,937 3.53 372,503 2.76 2.59 30
47 08-May 70.25 72.21 68.01 68.79 70.58 -2.08 1,749.43 523,401 1.84 216,272 1.60 1.53 18
48 07-May 67.00 72.45 67.00 70.25 70.07 2.03 1,786.56 633,623 2.23 279,712 2.07 1.96 23
49 06-May 73.39 73.64 68.52 68.85 70.65 -5.49 1,750.95 1,034,551 3.64 391,047 2.90 2.76 32
50 05-May 68.20 73.89 67.46 72.85 71.27 6.98 1,852.68 1,699,671 5.99 490,169 3.64 3.49 40
51 02-May 68.29 69.92 67.32 68.10 68.44 -0.58 1,731.88 691,236 2.44 266,238 1.97 1.82 22
52 30-Apr 70.20 70.21 68.00 68.50 69.16 -2.42 1,742.05 488,342 1.72 280,938 2.08 1.94 23
53 29-Apr 71.35 73.65 70.00 70.20 71.34 -1.53 1,785.29 431,788 1.52 148,141 1.10 1.06 12
54 28-Apr 70.85 71.99 70.38 71.29 71.16 0.62 1,813.01 396,934 1.40 160,901 1.19 1.14 13
55 25-Apr 73.99 74.00 69.58 70.85 70.86 -3.92 1,801.82 713,440 2.51 311,755 2.31 2.21 25
56 24-Apr 73.23 75.94 72.80 73.74 74.15 0.55 1,875.31 662,934 2.34 248,120 1.84 1.84 20
57 23-Apr 75.19 75.56 72.40 73.34 73.32 -1.72 1,865.14 724,090 2.55 364,697 2.70 2.67 30
58 22-Apr 74.99 77.09 74.40 74.62 75.66 0.12 1,897.69 867,320 3.06 370,041 2.74 2.80 30
59 21-Apr 73.80 76.44 73.41 74.53 75.22 0.80 1,895.40 1,127,078 3.97 374,785 2.78 2.82 31
60 17-Apr 75.51 76.00 73.12 73.94 74.78 -2.04 1,880.40 896,351 3.16 330,552 2.45 2.47 27
61 16-Apr 74.05 76.30 73.23 75.48 75.29 2.00 1,919.56 1,696,589 5.98 672,107 4.98 5.06 55
62 15-Apr 68.24 75.50 68.02 74.00 72.16 10.07 1,881.00 2,612,957 9.21 946,452 7.02 6.83 77
63 11-Apr 64.30 67.72 63.84 67.23 66.19 6.56 1,709.75 754,484 2.66 349,788 2.59 2.32 28
64 09-Apr 64.50 64.50 62.64 63.09 63.12 -1.10 1,604.47 283,835 1.00 134,829 1.00 0.85 11
65 08-Apr 63.02 64.67 62.29 63.79 63.47 2.69 1,622.27 434,439 1.53 144,061 1.07 0.91 12
66 07-Apr 57.25 62.75 56.11 62.12 60.85 -5.39 1,579.80 1,083,699 3.82 463,178 3.44 2.82 38
67 04-Apr 69.30 69.33 65.25 65.66 66.58 -4.48 1,669.83 888,276 3.13 476,919 3.54 3.18 39

Similar Stocks: DHANUKA    IPL    RALLIS    BAYERCROP    PIIND    UPL    ASTEC    BESTAGRO    BHAGCHEM    BHARATRAS    DHARMAJ    HERANBA    INSECTICID    MOL    NACLIND    PUNJABCHEM    SHARDACROP    SHIVALIK    SIKKO    SUMICHEM    AMBEY    CLSL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com