Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MPSLTD, MPS Limited, INE943D01017, Listing: 21-Jan-2002

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 3,079.0 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 24-Mar-2025 Bumper: -; Drift%: -
Industry: Other Consumer Services Face Value: 10; VWAP21: Low52 Price: 1,754.2 Barrier: 2,197.9; Drift%: -1.58
Basic Industry: E-Learning Total Equity: 17,105,816 Low52 Date: 13-Jan-2025 SHP: 68.34 / 1.82 / 0.78 / 28.23
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 3,079.0 / 1,754.2 Month: 2,975.0 / 2,177.5 Week: 2,390.0 / 2,110.0 Day: 2,181.1 / 2,115.5 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 2,158.00 2,181.10 2,115.50 2,163.70 2,161.05 0.60 3,701.19 14,765 2.59 7,947 3.58 1.72 16
2 26-Aug 2,182.00 2,200.50 2,140.00 2,150.90 2,168.76 -1.25 3,679.29 12,199 2.14 5,817 2.62 1.26 12
3 25-Aug 2,225.00 2,243.40 2,155.70 2,178.10 2,182.00 -1.31 3,725.82 21,729 3.82 9,847 4.44 2.00 20
4 22-Aug 2,199.00 2,259.90 2,157.80 2,207.00 2,202.54 1.32 3,775.00 18,165 3.19 7,259 3.27 1.60 15
5 21-Aug 2,150.00 2,197.30 2,134.60 2,178.20 2,161.16 1.61 3,725.99 26,058 4.58 14,654 6.61 3.17 30
6 20-Aug 2,172.50 2,194.00 2,139.50 2,143.60 2,156.63 -1.33 3,666.80 18,475 3.25 10,681 4.82 2.30 22
7 19-Aug 2,222.00 2,283.70 2,157.00 2,172.50 2,204.15 -1.30 3,716.24 33,473 5.88 13,936 6.28 3.07 29
8 18-Aug 2,178.00 2,210.00 2,140.20 2,201.10 2,175.31 3.58 3,765.16 18,132 3.19 8,419 3.80 1.83 17
9 14-Aug 2,180.00 2,197.90 2,110.00 2,125.00 2,143.19 -4.20 3,634.00 47,420 8.33 19,259 8.68 4.13 40
10 13-Aug 2,330.00 2,344.00 2,205.10 2,218.10 2,244.83 -6.19 3,794.24 52,903 9.30 25,838 11.65 5.80 54
11 12-Aug 2,340.00 2,390.00 2,335.00 2,364.50 2,364.63 1.16 4,044.67 25,656 4.51 11,169 5.04 2.64 23
12 11-Aug 2,298.00 2,349.00 2,284.10 2,337.30 2,323.09 3.11 3,998.14 16,831 2.96 8,019 3.62 1.86 17
13 08-Aug 2,314.00 2,314.00 2,238.30 2,266.90 2,272.84 -1.56 3,877.72 23,967 4.21 12,241 5.52 2.78 26
14 07-Aug 2,310.00 2,319.90 2,271.40 2,302.80 2,297.51 -0.29 3,939.13 13,681 2.40 4,971 2.24 1.14 10
15 06-Aug 2,302.30 2,319.00 2,285.00 2,309.40 2,301.50 0.84 3,950.42 9,822 1.73 4,100 1.85 0.94 9
16 05-Aug 2,314.80 2,324.60 2,285.00 2,290.20 2,302.44 -0.55 3,917.57 10,670 1.88 5,483 2.47 1.26 11
17 04-Aug 2,319.80 2,337.50 2,287.00 2,302.90 2,304.94 0.00 3,939.30 14,807 2.60 6,763 3.05 1.56 14
18 01-Aug 2,358.20 2,358.20 2,300.00 2,302.90 2,324.29 -2.35 3,939.30 14,041 2.47 6,842 3.08 1.59 14
19 31-Jul 2,349.90 2,385.30 2,284.90 2,358.20 2,355.19 -0.62 4,033.89 15,162 2.66 5,146 2.32 1.21 11
20 30-Jul 2,285.00 2,429.00 2,285.00 2,372.80 2,386.03 4.47 4,058.87 58,239 10.24 17,148 7.73 4.09 36
21 29-Jul 2,240.00 2,292.30 2,177.50 2,271.30 2,246.91 1.05 3,885.24 43,643 7.67 18,483 8.33 4.15 39
22 28-Jul 2,417.40 2,439.00 2,230.20 2,247.80 2,287.90 -6.52 3,845.05 73,950 13.00 35,041 15.80 8.02 73
23 25-Jul 2,401.00 2,410.00 2,320.00 2,404.70 2,368.79 0.57 4,113.44 22,947 4.03 9,540 4.30 2.26 20
24 24-Jul 2,420.60 2,423.70 2,380.80 2,391.00 2,400.21 -1.22 4,090.00 17,095 3.00 9,288 4.19 2.23 19
25 23-Jul 2,458.90 2,458.90 2,405.10 2,420.60 2,429.06 -1.03 4,140.63 18,256 3.21 8,178 3.69 1.99 17
26 22-Jul 2,418.10 2,459.00 2,404.00 2,445.90 2,432.03 1.08 4,183.91 39,546 6.95 15,878 7.16 3.86 33
27 21-Jul 2,485.00 2,485.00 2,400.00 2,419.70 2,431.87 -1.01 4,139.09 63,778 11.21 20,879 9.41 5.08 44
28 18-Jul 2,915.70 2,928.50 2,341.00 2,444.30 2,508.41 -15.73 4,181.17 418,472 73.55 137,430 61.96 34.47 287
29 17-Jul 2,901.60 2,937.90 2,873.80 2,900.40 2,907.73 0.46 4,961.37 16,311 2.87 7,604 3.43 2.21 16
30 16-Jul 2,910.00 2,947.10 2,864.10 2,887.20 2,899.32 -0.96 4,938.79 11,557 2.03 5,543 2.50 1.61 12
31 15-Jul 2,871.70 2,975.00 2,852.30 2,915.20 2,922.33 2.02 4,986.69 28,679 5.04 11,473 5.17 3.35 24
32 14-Jul 2,818.70 2,879.60 2,808.40 2,857.60 2,844.21 0.91 4,888.16 16,663 2.93 6,861 3.09 1.95 14
33 11-Jul 2,810.00 2,900.00 2,786.80 2,831.70 2,840.64 0.43 4,843.85 27,260 4.79 13,044 5.88 3.71 27
34 10-Jul 2,727.00 2,843.00 2,723.00 2,819.70 2,775.55 3.55 4,823.33 39,176 6.89 19,831 8.94 5.50 41
35 09-Jul 2,694.00 2,761.90 2,669.40 2,723.00 2,712.55 2.03 4,657.00 20,029 3.52 12,214 5.51 3.31 26
36 08-Jul 2,696.30 2,724.00 2,640.70 2,668.80 2,661.08 -0.50 4,565.20 7,126 1.25 3,497 1.58 0.93 7
37 07-Jul 2,727.60 2,754.90 2,670.10 2,682.20 2,698.01 -1.66 4,588.12 6,922 1.22 3,285 1.48 0.89 7
38 04-Jul 2,730.00 2,763.50 2,705.00 2,727.60 2,734.07 -0.28 4,665.78 6,239 1.10 2,625 1.18 0.72 5
39 03-Jul 2,763.80 2,799.00 2,714.10 2,735.30 2,748.83 -0.81 4,678.95 11,408 2.00 4,854 2.19 1.33 10
40 02-Jul 2,745.00 2,769.00 2,683.80 2,757.70 2,731.33 1.29 4,717.27 10,834 1.90 4,057 1.83 1.11 8
41 01-Jul 2,684.90 2,744.00 2,637.90 2,722.70 2,678.91 1.91 4,657.40 15,833 2.78 7,269 3.28 1.95 15
42 30-Jun 2,652.00 2,715.00 2,649.00 2,671.60 2,678.81 0.67 4,569.99 11,055 1.94 5,442 2.45 1.46 11
43 27-Jun 2,705.30 2,749.90 2,632.50 2,653.70 2,682.72 -1.42 4,539.37 12,362 2.17 4,406 1.99 1.18 9
44 26-Jun 2,801.20 2,849.50 2,655.30 2,691.90 2,734.86 -3.36 4,604.71 22,669 3.98 6,934 3.13 1.90 15
45 25-Jun 2,656.00 2,868.00 2,656.00 2,785.50 2,797.54 4.88 4,764.83 65,219 11.46 16,343 7.37 4.57 34
46 24-Jun 2,577.00 2,674.70 2,550.10 2,656.00 2,627.33 4.05 4,543.00 12,913 2.27 5,308 2.39 1.39 11
47 23-Jun 2,567.00 2,567.00 2,504.10 2,552.60 2,542.27 0.15 4,366.43 5,689 1.00 2,217 1.00 0.56 5
48 20-Jun 2,559.80 2,597.70 2,526.20 2,548.70 2,565.55 -0.02 4,359.76 6,096 1.07 2,360 1.06 0.61 5
49 19-Jun 2,635.00 2,645.40 2,525.60 2,549.30 2,578.65 -3.12 4,360.79 12,117 2.13 6,971 3.14 1.80 15
50 18-Jun 2,714.60 2,750.00 2,614.70 2,631.50 2,677.23 -2.09 4,501.40 8,038 1.41 3,537 1.59 0.95 7
51 17-Jun 2,675.00 2,733.00 2,650.60 2,687.70 2,699.39 1.38 4,597.53 12,849 2.26 5,907 2.66 1.59 12
52 16-Jun 2,639.00 2,660.00 2,601.10 2,651.00 2,628.30 0.70 4,534.00 11,699 2.06 3,835 1.73 1.01 8
53 13-Jun 2,611.10 2,643.00 2,560.00 2,632.50 2,609.32 0.55 4,503.11 11,587 2.04 5,714 2.58 1.49 12
54 12-Jun 2,631.00 2,660.00 2,601.80 2,618.20 2,627.21 0.04 4,478.64 9,439 1.66 4,992 2.25 1.31 10
55 11-Jun 2,643.80 2,670.00 2,598.30 2,617.20 2,631.58 -0.49 4,476.93 11,122 1.95 5,154 2.32 1.36 11
56 10-Jun 2,638.00 2,675.00 2,610.50 2,630.00 2,630.25 0.72 4,498.00 9,415 1.65 4,067 1.83 1.07 9
57 09-Jun 2,650.00 2,681.70 2,601.10 2,611.10 2,639.90 -1.48 4,466.50 13,926 2.45 8,009 3.61 2.11 17
58 06-Jun 2,699.00 2,706.10 2,631.90 2,650.30 2,656.04 -0.87 4,533.55 13,918 2.45 6,567 2.96 1.74 14
59 05-Jun 2,730.00 2,748.00 2,663.10 2,673.60 2,699.42 -1.43 4,573.41 15,933 2.80 9,975 4.50 2.69 21
60 04-Jun 2,725.00 2,787.80 2,703.10 2,712.40 2,746.28 0.16 4,639.78 16,906 2.97 8,474 3.82 2.33 18
61 03-Jun 2,730.00 2,739.90 2,686.10 2,708.20 2,708.18 0.13 4,632.60 9,827 1.73 5,014 2.26 1.36 10
62 02-Jun 2,640.00 2,720.00 2,610.00 2,704.70 2,676.27 3.51 4,626.61 23,353 4.10 13,256 5.98 3.55 28
63 30-May 2,670.00 2,672.00 2,595.00 2,612.90 2,638.05 -1.19 4,469.58 17,604 3.09 10,031 4.52 2.65 21
64 29-May 2,650.00 2,684.20 2,622.10 2,644.50 2,644.36 0.13 4,523.63 10,451 1.84 4,552 2.05 1.20 10
65 28-May 2,675.50 2,712.00 2,636.00 2,641.00 2,658.83 -0.28 4,517.00 17,204 3.02 8,213 3.70 2.18 17
66 27-May 2,645.90 2,658.90 2,610.00 2,648.30 2,641.20 0.09 4,530.13 9,526 1.67 5,393 2.43 1.42 11
67 26-May 2,696.10 2,696.10 2,615.00 2,645.90 2,651.13 -0.67 4,526.03 18,131 3.19 9,864 4.45 2.62 21

Similar Stocks: MPSLTD    UMESLTD    VERANDA    LAWSIKHO   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com