Stockint.com

Loading a wholistic market research tool


Research
Social

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 Low52 Price: 1,531.55 Barrier: -; Drift%: -
Basic Industry: E-Learning Total Equity: 17,105,816 Low52 Date: 27-May-2024 SHP: 68.34 / 2.02 / 0.43 / 28.36
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 3,079.0 / 1,754.2 Month: 3,079.0 / 2,226.0 Week: 3,079.0 / 2,724.4 Day: 2,999.9 / 2,485.65 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 2,500.00 2,589.55 2,263.25 2,353.85 2,412.75 -5.89 4,026.45 134,900 9.80 55,568 11.11 13.41 1.15
2 03-Apr 2,889.45 2,999.90 2,485.65 2,501.05 2,646.63 -13.44 4,278.25 128,966 9.37 46,459 9.29 12.30 0.96
3 02-Apr 2,891.00 2,929.90 2,835.00 2,889.45 2,896.30 -0.18 4,942.64 22,954 1.67 12,192 2.44 3.53 0.25
4 01-Apr 2,844.00 2,949.90 2,822.80 2,894.65 2,900.78 1.61 4,951.54 21,036 1.53 8,880 1.77 2.58 0.18
5 28-Mar 2,920.00 2,949.65 2,782.55 2,848.70 2,852.50 -1.45 4,872.93 19,961 1.45 7,958 1.59 2.27 0.16
6 27-Mar 2,825.00 2,925.15 2,781.75 2,890.65 2,876.88 3.93 4,944.69 38,122 2.77 16,797 3.36 4.83 0.35
7 26-Mar 2,762.25 2,826.15 2,746.05 2,781.35 2,776.51 1.65 4,757.73 13,762 1.00 5,002 1.00 1.39 0.10
8 25-Mar 2,886.90 2,886.90 2,724.40 2,736.25 2,792.22 -5.11 4,680.58 20,508 1.49 7,572 1.51 2.11 0.16
9 24-Mar 2,830.00 3,079.00 2,806.05 2,883.60 2,915.69 1.83 4,932.63 63,903 4.64 20,839 4.17 6.08 0.43
10 21-Mar 2,900.00 2,930.00 2,799.00 2,831.90 2,873.40 -2.24 4,844.20 30,807 2.24 14,105 2.82 4.05 0.29
11 20-Mar 2,902.10 3,019.90 2,879.45 2,896.65 2,924.78 -0.32 4,954.96 28,182 2.05 12,931 2.58 3.78 0.27
12 19-Mar 2,944.95 2,959.00 2,874.00 2,905.85 2,922.47 0.68 4,970.69 36,962 2.69 13,422 2.68 3.92 0.28
13 18-Mar 2,696.20 2,906.95 2,656.95 2,886.20 2,813.67 7.16 4,937.08 47,400 3.44 20,432 4.08 5.75 0.42
14 17-Mar 2,522.45 2,748.95 2,522.45 2,693.30 2,679.68 6.78 4,607.11 59,339 4.31 12,768 2.55 3.42 0.26
15 13-Mar 2,532.05 2,595.00 2,509.95 2,522.35 2,552.26 -1.39 4,314.69 15,565 1.13 7,935 1.59 2.03 0.16
16 12-Mar 2,549.80 2,615.00 2,490.10 2,558.00 2,559.29 1.35 4,375.00 32,159 2.34 10,108 2.02 2.59 0.21
17 11-Mar 2,627.25 2,670.00 2,467.55 2,524.05 2,550.24 -6.33 4,317.59 47,246 3.43 12,728 2.54 3.25 0.26
18 10-Mar 2,897.55 2,912.80 2,670.00 2,694.65 2,769.60 -7.00 4,609.42 52,226 3.79 20,100 4.02 5.57 0.41
19 07-Mar 2,775.00 2,922.95 2,755.00 2,897.55 2,859.35 3.64 4,956.50 49,329 3.58 17,830 3.56 5.10 0.37
20 06-Mar 2,730.15 2,833.90 2,730.15 2,795.85 2,788.28 1.68 4,782.53 33,200 2.41 10,715 2.14 2.99 0.22
21 05-Mar 2,685.05 2,790.50 2,600.00 2,749.55 2,727.98 2.20 4,703.33 91,064 6.62 20,381 4.07 5.56 0.42
22 04-Mar 2,298.00 2,718.00 2,298.00 2,690.35 2,594.34 18.75 4,602.06 269,685 19.59 53,968 10.79 14.00 1.11
23 03-Mar 2,355.00 2,446.75 2,226.00 2,265.60 2,287.03 -4.20 3,875.49 32,127 2.33 17,601 3.52 4.03 0.36
24 28-Feb 2,420.00 2,500.20 2,303.35 2,364.90 2,394.50 -3.07 4,045.35 34,708 2.52 16,221 3.24 3.88 0.33
25 27-Feb 2,410.30 2,520.00 2,410.30 2,439.75 2,476.52 0.30 4,173.39 24,207 1.76 13,203 2.64 3.27 0.27
26 25-Feb 2,573.00 2,591.85 2,345.05 2,432.45 2,462.63 -6.60 4,160.90 48,548 3.53 25,269 5.05 6.22 0.52
27 24-Feb 2,648.95 2,669.00 2,545.00 2,604.40 2,612.11 -2.99 4,455.04 21,073 1.53 9,310 1.86 2.43 0.19
28 21-Feb 2,815.00 2,839.55 2,640.85 2,684.80 2,708.72 -5.28 4,592.57 32,046 2.33 14,474 2.89 3.92 0.30
29 20-Feb 2,839.05 2,897.90 2,741.20 2,834.40 2,843.27 -0.70 4,848.47 37,058 2.69 9,740 1.95 2.77 0.20
30 19-Feb 2,711.00 2,890.00 2,660.35 2,854.40 2,835.48 4.33 4,882.68 43,785 3.18 22,780 4.55 6.46 0.47
31 18-Feb 2,785.00 2,877.30 2,706.15 2,735.90 2,753.39 -0.10 4,679.98 23,957 1.74 10,472 2.09 2.88 0.22
32 17-Feb 2,666.85 2,780.00 2,559.95 2,738.55 2,651.07 1.96 4,684.51 26,740 1.94 11,261 2.25 2.99 0.23
33 14-Feb 2,676.60 2,709.00 2,613.00 2,685.85 2,669.30 0.87 4,594.37 33,899 2.46 20,192 4.04 5.39 0.42
34 13-Feb 2,698.00 2,780.00 2,642.50 2,662.65 2,700.28 -0.88 4,554.68 18,963 1.38 7,673 1.53 2.07 0.16
35 12-Feb 2,682.00 2,746.50 2,484.75 2,686.40 2,609.66 0.68 4,595.31 32,821 2.38 13,804 2.76 3.60 0.28
36 11-Feb 2,734.75 2,760.55 2,641.20 2,668.25 2,674.61 -2.43 4,564.26 19,422 1.41 9,926 1.98 2.65 0.20
37 10-Feb 2,730.10 2,787.95 2,657.85 2,734.75 2,729.01 -0.90 4,678.01 24,358 1.77 13,132 2.62 3.58 0.27
38 07-Feb 2,808.00 2,835.00 2,740.00 2,759.65 2,775.75 -1.94 4,720.61 17,191 1.25 8,660 1.73 2.40 0.18
39 06-Feb 2,749.00 2,844.85 2,738.65 2,814.15 2,801.95 1.94 4,813.83 46,580 3.38 26,160 5.23 7.33 0.54
40 05-Feb 2,688.45 2,784.00 2,668.30 2,760.55 2,732.44 3.70 4,722.15 33,388 2.43 14,561 2.91 3.98 0.30
41 04-Feb 2,661.00 2,748.00 2,509.90 2,662.10 2,615.65 0.27 4,553.74 45,589 3.31 21,356 4.27 5.59 0.44
42 03-Feb 2,729.95 2,740.00 2,632.50 2,655.00 2,680.56 -2.83 4,541.00 24,353 1.77 8,898 1.78 2.39 0.18
43 01-Feb 2,639.30 2,745.00 2,559.05 2,732.45 2,667.11 4.02 4,674.08 44,909 3.26 21,153 4.23 5.64 0.44
44 31-Jan 2,550.00 2,676.00 2,513.00 2,626.90 2,610.72 4.72 4,493.53 95,417 6.93 40,104 8.02 10.47 0.83
45 30-Jan 2,405.05 2,590.00 2,340.00 2,508.55 2,430.40 2.69 4,291.08 40,693 2.96 18,378 3.67 4.47 0.38
46 29-Jan 2,460.00 2,562.40 2,353.95 2,442.90 2,451.43 -2.35 4,178.78 71,084 5.16 24,431 4.88 5.99 0.50
47 28-Jan 2,465.05 2,532.00 2,356.80 2,501.70 2,464.00 -1.10 4,279.36 111,633 8.11 22,381 4.47 5.00 0.46
48 27-Jan 2,360.00 2,639.05 2,354.50 2,529.60 2,456.26 2.68 4,327.09 168,802 12.26 34,847 6.97 8.56 0.72
49 24-Jan 2,185.00 2,524.90 2,185.00 2,463.60 2,444.66 12.70 4,214.19 640,925 46.57 127,425 25.47 31.15 2.63
50 23-Jan 1,980.00 2,288.00 1,978.25 2,185.95 2,176.30 8.12 3,739.25 173,178 12.58 70,355 14.06 15.31 1.48
51 22-Jan 1,953.80 2,032.00 1,935.80 2,008.40 1,982.35 1.82 3,435.53 8,657 0.63 4,828 0.97 0.96 0.10
52 21-Jan 1,952.00 2,004.40 1,952.00 1,971.75 1,979.37 0.47 3,372.84 4,569 0.33 2,083 0.42 0.41 0.04
53 20-Jan 2,001.05 2,001.55 1,931.95 1,962.55 1,963.43 -0.96 3,357.10 8,382 0.61 4,501 0.90 0.88 0.09
54 17-Jan 1,961.00 1,997.90 1,944.80 1,981.45 1,971.93 0.87 3,389.43 4,504 0.33 2,612 0.52 0.52 0.05
55 16-Jan 1,995.70 2,005.00 1,940.00 1,964.15 1,980.49 -1.08 3,359.84 7,161 0.52 3,822 0.76 0.76 0.08
56 15-Jan 1,976.00 2,059.95 1,963.35 1,985.30 1,998.96 -0.65 3,396.02 18,368 1.33 9,826 1.96 1.96 0.21
57 14-Jan 1,827.10 2,010.00 1,827.10 1,998.20 1,959.12 7.72 3,418.08 27,558 2.00 16,178 3.23 3.17 0.34
58 13-Jan 1,861.20 1,888.15 1,754.20 1,843.85 1,819.21 -1.87 3,154.06 21,476 1.56 11,478 2.29 2.09 0.24
59 10-Jan 1,950.00 1,994.00 1,870.00 1,878.25 1,890.59 -2.61 3,212.90 11,822 0.86 6,697 1.34 1.27 0.14
60 09-Jan 1,950.00 1,990.75 1,905.00 1,927.35 1,949.53 -2.04 3,296.89 8,319 0.60 4,397 0.88 0.86 0.09
61 08-Jan 2,024.35 2,037.95 1,938.00 1,966.60 1,961.80 -1.87 3,364.03 10,224 0.74 5,194 1.04 1.02 0.11
62 07-Jan 1,980.00 2,018.00 1,968.00 2,003.40 1,992.48 1.35 3,426.98 4,786 0.35 2,535 0.51 0.51 0.05
63 06-Jan 2,059.45 2,065.95 1,965.85 1,976.35 1,993.72 -3.79 3,380.71 7,826 0.57 4,475 0.89 0.89 0.09
64 03-Jan 2,059.90 2,100.00 2,043.05 2,051.30 2,071.44 -0.80 3,508.92 5,697 0.41 2,718 0.54 0.56 0.06
65 02-Jan 2,085.00 2,111.95 2,043.60 2,067.65 2,079.08 -1.19 3,536.88 12,385 0.90 6,489 1.30 1.35 0.14
66 01-Jan 1,985.00 2,099.00 1,981.60 2,092.25 2,059.68 5.29 3,578.96 8,389 0.61 4,191 0.84 0.86 0.09
67 31-Dec 1,995.10 2,024.05 1,971.00 1,981.55 1,983.17 -1.11 3,389.60 6,162 0.45 4,150 0.83 0.82 0.09

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