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: 106.3 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 30-Jul-2025 Bumper: -; Drift%: -
Industry: Fertilizers & Agrochemicals Face Value: 1; VWAP21: Low52 Price: 56.11 Barrier: 81.44; Drift%: -11.76
Basic Industry: Pesticides & Agrochemicals Total Equity: 254,314,211 Low52 Date: 07-Apr-2025 SHP: 48.98 / 1.48 / 0.0 / 49.5
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 84.85 / 59.24 Month: 87.75 / 79.01 Week: 82.5 / 80.06 Day: 74.55 / 72.49 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 74.40 74.55 72.49 72.87 73.57 -1.45 1,853.19 523,886 2.83 305,268 3.40 2.25 24
2 11-Nov 72.40 75.04 72.08 73.94 73.78 2.58 1,880.40 840,971 4.55 380,025 4.23 2.80 31
3 10-Nov 77.00 77.00 71.79 72.08 73.24 -3.34 1,833.10 1,337,987 7.24 812,455 9.04 5.95 66
4 07-Nov 75.63 77.39 74.25 74.57 75.43 -1.40 1,896.42 1,027,312 5.56 566,405 6.30 4.27 46
5 06-Nov 77.66 78.68 74.51 75.63 76.01 -2.54 1,923.38 1,043,571 5.64 572,404 6.37 4.35 46
6 04-Nov 78.90 79.44 77.26 77.60 78.23 -1.22 1,973.48 434,338 2.35 293,284 3.26 2.29 24
7 03-Nov 81.07 81.44 78.10 78.56 79.53 -3.10 1,997.89 791,277 4.28 487,412 5.42 3.88 39
8 31-Oct 81.36 82.50 80.75 81.07 81.56 -0.23 2,061.73 330,845 1.79 163,144 1.81 1.33 13
9 30-Oct 81.97 82.00 80.60 81.26 81.15 -0.68 2,066.56 243,223 1.32 140,539 1.56 1.14 11
10 29-Oct 80.75 82.00 80.75 81.82 81.49 1.39 2,080.80 298,817 1.62 151,077 1.68 1.23 12
11 28-Oct 80.18 81.75 80.06 80.70 80.79 0.65 2,052.32 368,867 1.99 215,029 2.39 1.74 17
12 27-Oct 80.74 81.79 80.10 80.18 80.54 -0.88 2,039.09 286,723 1.55 180,453 2.01 1.45 15
13 24-Oct 82.29 82.68 80.40 80.89 81.20 -1.43 2,057.15 260,807 1.41 147,010 1.64 1.19 12
14 23-Oct 83.30 83.45 81.60 82.06 82.36 0.37 2,086.90 418,546 2.26 184,991 2.06 1.52 15
15 21-Oct 80.30 81.95 80.30 81.76 81.55 1.82 2,079.27 184,901 1.00 129,607 1.44 1.06 10
16 20-Oct 79.98 81.21 79.30 80.30 80.23 1.36 2,042.14 193,973 1.05 89,903 1.00 0.72 7
17 17-Oct 80.08 80.59 78.93 79.22 79.74 -1.59 2,014.68 267,727 1.45 157,137 1.75 1.25 13
18 16-Oct 80.10 81.40 80.06 80.50 80.82 0.50 2,047.23 252,135 1.36 108,294 1.20 0.88 9
19 15-Oct 79.65 80.70 78.51 80.10 79.47 0.60 2,037.06 575,927 3.11 314,339 3.50 2.50 25
20 14-Oct 80.49 81.48 79.28 79.62 79.98 -1.07 2,024.85 372,185 2.01 228,913 2.55 1.83 18
21 13-Oct 81.41 81.60 80.10 80.48 80.67 -0.65 2,046.72 291,922 1.58 159,162 1.77 1.28 13
22 10-Oct 81.36 82.20 80.64 81.01 81.24 -0.43 2,060.20 376,106 2.03 210,920 2.35 1.71 17
23 09-Oct 82.50 83.01 80.80 81.36 81.93 -1.20 2,069.10 400,359 2.17 242,384 2.70 1.99 20
24 08-Oct 83.99 83.99 81.94 82.35 82.59 -1.40 2,094.28 314,540 1.70 184,088 2.05 1.52 15
25 07-Oct 84.14 84.43 83.00 83.52 83.51 -0.39 2,124.03 226,455 1.22 101,704 1.13 0.85 8
26 06-Oct 84.52 85.35 82.71 83.85 83.99 -0.78 2,132.42 413,906 2.24 190,062 2.11 1.60 15
27 03-Oct 82.23 84.88 82.23 84.51 83.93 2.77 2,149.21 470,066 2.54 267,081 2.97 2.24 22
28 01-Oct 80.65 82.49 80.65 82.23 81.84 1.96 2,091.23 290,789 1.57 148,967 1.66 1.22 12
29 30-Sep 81.50 82.38 80.18 80.65 81.12 -1.03 2,051.04 388,462 2.10 141,895 1.58 1.15 11
30 29-Sep 81.30 82.24 81.00 81.49 81.55 0.77 2,072.41 232,360 1.26 121,483 1.35 0.99 10
31 26-Sep 83.73 84.00 80.44 80.87 81.57 -3.13 2,056.64 460,388 2.49 250,138 2.78 2.04 20
32 25-Sep 84.55 85.29 83.10 83.48 84.14 -1.66 2,123.02 444,399 2.40 244,521 2.72 2.06 20
33 24-Sep 86.19 86.40 84.35 84.89 85.24 -1.29 2,158.87 493,532 2.67 242,574 2.70 2.07 20
34 23-Sep 86.00 86.67 85.20 86.00 86.04 -0.58 2,187.00 331,014 1.79 135,660 1.51 1.17 11
35 22-Sep 85.99 87.20 85.66 86.50 86.52 0.59 2,199.82 443,252 2.40 195,066 2.17 1.69 16
36 19-Sep 86.70 87.70 85.80 85.99 86.27 -0.81 2,186.85 429,358 2.32 227,150 2.53 1.96 18
37 18-Sep 85.69 87.75 84.65 86.69 86.54 2.35 2,204.65 1,263,839 6.84 587,271 6.53 5.08 47
38 17-Sep 84.39 86.24 83.91 84.70 84.88 0.70 2,154.04 877,535 4.75 434,131 4.83 3.68 35
39 16-Sep 83.70 85.00 83.11 84.11 84.00 1.25 2,139.04 836,922 4.53 397,216 4.42 3.00 32
40 15-Sep 80.70 84.00 80.40 83.07 82.43 3.40 2,112.59 1,062,977 5.75 583,430 6.49 4.81 47
41 12-Sep 81.38 81.89 80.07 80.34 80.55 -0.83 2,043.16 568,687 3.08 361,047 4.02 2.91 29
42 11-Sep 81.84 82.05 80.80 81.01 81.30 -0.58 2,060.20 424,546 2.30 255,119 2.84 2.07 21
43 10-Sep 81.16 82.00 80.66 81.48 81.29 0.89 2,072.15 465,678 2.52 276,719 3.08 2.25 22
44 09-Sep 81.00 81.50 80.25 80.76 80.90 0.21 2,053.84 368,401 1.99 166,940 1.86 1.35 13
45 08-Sep 85.03 85.75 80.00 80.59 81.88 0.59 2,049.52 1,090,022 5.90 480,076 5.34 3.93 39
46 05-Sep 79.80 81.39 79.01 80.12 80.15 0.41 2,037.57 479,876 2.60 229,540 2.55 1.84 19
47 04-Sep 83.25 83.75 79.60 79.79 80.77 -2.93 2,029.17 976,749 5.28 643,845 7.16 5.20 52
48 03-Sep 82.79 84.47 81.95 82.20 82.74 -0.38 2,090.46 733,043 3.96 411,617 4.58 3.41 33
49 02-Sep 81.50 84.33 81.50 82.51 83.13 0.73 2,098.35 570,407 3.08 289,049 3.22 2.40 23
50 01-Sep 82.18 82.60 81.00 81.91 81.94 0.09 2,083.09 437,599 2.37 236,243 2.63 1.94 19
51 29-Aug 82.99 83.15 81.67 81.84 82.21 -0.57 2,081.31 324,597 1.76 159,028 1.77 1.31 13
52 28-Aug 84.75 85.03 82.05 82.31 82.99 -2.80 2,093.26 540,778 2.92 329,745 3.67 2.74 27
53 26-Aug 85.50 85.78 83.94 84.68 84.83 -1.04 2,153.53 325,486 1.76 149,470 1.66 1.27 12
54 25-Aug 87.00 87.49 85.21 85.57 86.24 -1.11 2,176.17 470,501 2.54 272,692 3.03 2.35 22
55 22-Aug 85.41 87.10 85.09 86.53 86.19 0.64 2,200.58 587,697 3.18 301,724 3.36 2.60 24
56 21-Aug 87.60 88.88 84.50 85.98 87.27 -1.42 2,186.59 701,230 3.79 429,510 4.78 3.75 35
57 20-Aug 86.70 87.79 84.99 87.22 86.66 0.88 2,218.13 737,852 3.99 359,719 4.00 3.12 29
58 19-Aug 83.56 86.71 83.42 86.46 85.81 3.29 2,198.80 865,079 4.68 382,281 4.25 3.28 31
59 18-Aug 84.09 85.24 83.50 83.71 84.13 0.28 2,128.86 502,416 2.72 252,409 2.81 2.12 20
60 14-Aug 83.32 84.80 82.65 83.48 83.54 0.19 2,123.02 591,608 3.20 279,426 3.11 2.33 23
61 13-Aug 85.54 86.14 83.00 83.32 84.17 -2.39 2,118.95 616,218 3.33 320,485 3.56 2.70 26
62 12-Aug 86.94 87.14 85.01 85.36 86.03 -1.42 2,170.83 560,660 3.03 306,972 3.41 2.64 25
63 11-Aug 85.95 87.42 85.26 86.59 86.28 0.86 2,202.11 468,953 2.54 212,491 2.36 1.83 17
64 08-Aug 87.62 87.79 85.51 85.85 86.42 -1.56 2,183.29 594,977 3.22 284,923 3.17 2.46 23
65 07-Aug 86.90 87.78 85.10 87.21 86.63 0.63 2,217.87 1,030,358 5.57 492,299 5.48 4.26 40
66 06-Aug 90.30 90.50 86.40 86.66 87.96 -3.82 2,203.89 1,107,827 5.99 607,229 6.75 5.34 49
67 05-Aug 92.49 94.70 89.79 90.10 91.16 -2.25 2,291.37 1,329,839 7.19 691,445 7.69 6.30 56

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com