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: 2,723.0; Drift%: 3.84
Industry: Other Consumer Services Face Value: 10; VWAP21: Low52 Price: 1,754.2 Barrier: -; Drift%: -
Basic Industry: E-Learning Total Equity: 17,105,816 Low52 Date: 13-Jan-2025 SHP: 68.34 / 1.98 / 0.88 / 27.95
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 3,079.0 / 1,754.2 Month: 2,787.8 / 2,139.1 Week: 2,799.0 / 2,637.9 Day: 2,900.0 / 2,786.8 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 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
2 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
3 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
4 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
5 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
6 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
7 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
8 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
9 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
10 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
11 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
12 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
13 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
14 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
15 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
16 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
17 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
18 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
19 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
20 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
21 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
22 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
23 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
24 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
25 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
26 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
27 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
28 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
29 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
30 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
31 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
32 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
33 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
34 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
35 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
36 23-May 2,698.00 2,787.80 2,642.20 2,663.70 2,704.32 1.57 4,556.48 46,109 8.10 17,453 7.87 4.72 37
37 22-May 2,600.00 2,650.00 2,581.60 2,622.60 2,624.14 0.75 4,486.17 21,743 3.82 11,148 5.03 2.93 23
38 21-May 2,540.30 2,619.00 2,533.50 2,603.10 2,592.07 2.88 4,452.81 17,630 3.10 9,975 4.50 2.59 21
39 20-May 2,630.00 2,670.00 2,516.10 2,530.30 2,577.83 -2.80 4,328.28 27,192 4.78 12,094 5.45 3.12 25
40 19-May 2,552.30 2,693.20 2,552.00 2,603.10 2,611.10 0.97 4,452.81 55,429 9.74 26,923 12.14 7.03 55
41 16-May 2,625.00 2,640.00 2,518.70 2,578.10 2,574.60 -0.85 4,410.05 40,234 7.07 15,515 7.00 3.99 32
42 15-May 2,513.30 2,650.00 2,490.00 2,600.30 2,580.60 4.01 4,448.03 51,924 9.13 23,105 10.42 5.96 48
43 14-May 2,445.10 2,519.00 2,420.00 2,500.10 2,473.93 2.79 4,276.63 24,757 4.35 11,838 5.34 2.93 24
44 13-May 2,432.00 2,459.90 2,383.50 2,432.30 2,419.47 0.82 4,160.65 15,657 2.75 9,414 4.24 2.28 19
45 12-May 2,384.60 2,472.00 2,374.00 2,412.60 2,401.34 5.60 4,126.95 27,727 4.87 16,510 7.44 3.96 34
46 09-May 2,240.00 2,392.20 2,216.40 2,284.60 2,276.89 -2.20 3,907.99 41,081 7.22 18,641 8.40 4.24 38
47 08-May 2,187.00 2,490.00 2,176.30 2,335.90 2,370.45 6.99 3,995.75 112,678 19.80 27,890 12.57 6.61 57
48 07-May 2,198.40 2,208.50 2,139.10 2,183.20 2,178.60 0.34 3,734.54 14,041 2.47 5,442 2.45 1.19 11
49 06-May 2,280.90 2,284.00 2,156.50 2,175.70 2,217.77 -4.45 3,721.71 22,117 3.89 9,257 4.17 2.05 19
50 05-May 2,240.00 2,307.90 2,222.10 2,277.00 2,257.72 1.13 3,894.00 18,962 3.33 8,331 3.76 1.88 17
51 02-May 2,250.90 2,309.00 2,240.00 2,251.60 2,265.01 -0.99 3,851.55 13,397 2.35 5,876 2.65 1.33 12
52 30-Apr 2,384.00 2,384.90 2,250.00 2,274.00 2,309.05 -2.84 3,889.00 23,407 4.11 8,310 3.75 1.92 17
53 29-Apr 2,448.00 2,449.90 2,311.10 2,340.50 2,373.87 -2.95 4,003.62 21,132 3.71 8,294 3.74 1.97 17
54 28-Apr 2,442.40 2,445.90 2,364.90 2,411.60 2,395.07 -0.81 4,125.24 28,224 4.96 12,236 5.52 2.93 25
55 25-Apr 2,446.20 2,457.90 2,373.10 2,431.30 2,416.77 -1.51 4,158.94 25,595 4.50 12,075 5.44 2.92 25
56 24-Apr 2,528.00 2,550.00 2,439.10 2,468.60 2,489.70 -1.29 4,222.74 27,032 4.75 11,474 5.17 2.86 24
57 23-Apr 2,448.00 2,569.00 2,436.10 2,500.90 2,498.31 3.78 4,277.99 53,467 9.40 24,145 10.89 6.03 50
58 22-Apr 2,375.10 2,448.50 2,373.10 2,409.70 2,408.29 1.54 4,121.99 24,363 4.28 10,134 4.57 2.44 21
59 21-Apr 2,559.00 2,559.00 2,362.20 2,373.10 2,418.84 -5.00 4,059.38 43,011 7.56 18,883 8.51 4.57 39
60 17-Apr 2,480.00 2,508.00 2,412.30 2,498.00 2,478.81 2.55 4,273.00 24,314 4.27 12,244 5.52 3.04 25
61 16-Apr 2,400.00 2,455.30 2,366.40 2,435.80 2,419.60 0.89 4,166.63 25,683 4.51 9,162 4.13 2.22 19
62 15-Apr 2,341.20 2,442.00 2,311.90 2,414.20 2,368.62 5.70 4,129.69 31,449 5.53 14,845 6.69 3.52 31
63 11-Apr 2,199.50 2,331.05 2,199.50 2,284.10 2,282.06 8.34 3,907.14 106,254 18.67 29,221 13.17 6.67 60
64 09-Apr 2,223.00 2,242.75 2,098.35 2,108.30 2,142.01 -5.31 3,606.42 43,083 7.57 18,556 8.37 3.97 38
65 08-Apr 2,208.20 2,305.00 2,162.10 2,226.45 2,223.03 3.27 3,808.52 36,276 6.38 13,436 6.06 2.99 28
66 07-Apr 2,199.95 2,241.70 2,053.05 2,156.05 2,142.78 -8.40 3,688.10 87,753 15.42 36,071 16.26 7.73 74
67 04-Apr 2,500.00 2,589.55 2,263.25 2,353.85 2,412.75 -5.89 4,026.45 134,900 23.71 55,568 25.05 13.41 115

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