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: 2,284.0; Drift%: 12.26
Basic Industry: E-Learning Total Equity: 17,105,816 Low52 Date: 27-May-2024 SHP: 68.34 / 1.98 / 0.88 / 27.95
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: 2,650.0 / 2,374.0 Day: 2,619.0 / 2,533.5 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 2,540.30 2,619.00 2,533.50 2,603.10 2,592.07 2.88 4,452.81 17,630 1.32 9,975 1.83 2.59 0.21
2 20-May 2,630.00 2,670.00 2,516.10 2,530.30 2,577.83 -2.80 4,328.28 27,192 2.03 12,094 2.22 3.12 0.25
3 19-May 2,552.30 2,693.20 2,552.00 2,603.10 2,611.10 0.97 4,452.81 55,429 4.14 26,923 4.95 7.03 0.55
4 16-May 2,625.00 2,640.00 2,518.70 2,578.10 2,574.60 -0.85 4,410.05 40,234 3.00 15,515 2.85 3.99 0.32
5 15-May 2,513.30 2,650.00 2,490.00 2,600.30 2,580.60 4.01 4,448.03 51,924 3.88 23,105 4.24 5.96 0.48
6 14-May 2,445.10 2,519.00 2,420.00 2,500.10 2,473.93 2.79 4,276.63 24,757 1.85 11,838 2.17 2.93 0.24
7 13-May 2,432.00 2,459.90 2,383.50 2,432.30 2,419.47 0.82 4,160.65 15,657 1.17 9,414 1.73 2.28 0.19
8 12-May 2,384.60 2,472.00 2,374.00 2,412.60 2,401.34 5.60 4,126.95 27,727 2.07 16,510 3.03 3.96 0.34
9 09-May 2,240.00 2,392.20 2,216.40 2,284.60 2,276.89 -2.20 3,907.99 41,081 3.07 18,641 3.42 4.24 0.38
10 08-May 2,187.00 2,490.00 2,176.30 2,335.90 2,370.45 6.99 3,995.75 112,678 8.41 27,890 5.12 6.61 0.57
11 07-May 2,198.40 2,208.50 2,139.10 2,183.20 2,178.60 0.34 3,734.54 14,041 1.05 5,442 1.00 1.19 0.11
12 06-May 2,280.90 2,284.00 2,156.50 2,175.70 2,217.77 -4.45 3,721.71 22,117 1.65 9,257 1.70 2.05 0.19
13 05-May 2,240.00 2,307.90 2,222.10 2,277.00 2,257.72 1.13 3,894.00 18,962 1.42 8,331 1.53 1.88 0.17
14 02-May 2,250.90 2,309.00 2,240.00 2,251.60 2,265.01 -0.99 3,851.55 13,397 1.00 5,876 1.08 1.33 0.12
15 30-Apr 2,384.00 2,384.90 2,250.00 2,274.00 2,309.05 -2.84 3,889.00 23,407 1.75 8,310 1.53 1.92 0.17
16 29-Apr 2,448.00 2,449.90 2,311.10 2,340.50 2,373.87 -2.95 4,003.62 21,132 1.58 8,294 1.52 1.97 0.17
17 28-Apr 2,442.40 2,445.90 2,364.90 2,411.60 2,395.07 -0.81 4,125.24 28,224 2.11 12,236 2.25 2.93 0.25
18 25-Apr 2,446.20 2,457.90 2,373.10 2,431.30 2,416.77 -1.51 4,158.94 25,595 1.91 12,075 2.22 2.92 0.25
19 24-Apr 2,528.00 2,550.00 2,439.10 2,468.60 2,489.70 -1.29 4,222.74 27,032 2.02 11,474 2.11 2.86 0.24
20 23-Apr 2,448.00 2,569.00 2,436.10 2,500.90 2,498.31 3.78 4,277.99 53,467 3.99 24,145 4.44 6.03 0.50
21 22-Apr 2,375.10 2,448.50 2,373.10 2,409.70 2,408.29 1.54 4,121.99 24,363 1.82 10,134 1.86 2.44 0.21
22 21-Apr 2,559.00 2,559.00 2,362.20 2,373.10 2,418.84 -5.00 4,059.38 43,011 3.21 18,883 3.47 4.57 0.39
23 17-Apr 2,480.00 2,508.00 2,412.30 2,498.00 2,478.81 2.55 4,273.00 24,314 1.81 12,244 2.25 3.04 0.25
24 16-Apr 2,400.00 2,455.30 2,366.40 2,435.80 2,419.60 0.89 4,166.63 25,683 1.92 9,162 1.68 2.22 0.19
25 15-Apr 2,341.20 2,442.00 2,311.90 2,414.20 2,368.62 5.70 4,129.69 31,449 2.35 14,845 2.73 3.52 0.31
26 11-Apr 2,199.50 2,331.05 2,199.50 2,284.10 2,282.06 8.34 3,907.14 106,254 7.93 29,221 5.37 6.67 0.60
27 09-Apr 2,223.00 2,242.75 2,098.35 2,108.30 2,142.01 -5.31 3,606.42 43,083 3.22 18,556 3.41 3.97 0.38
28 08-Apr 2,208.20 2,305.00 2,162.10 2,226.45 2,223.03 3.27 3,808.52 36,276 2.71 13,436 2.47 2.99 0.28
29 07-Apr 2,199.95 2,241.70 2,053.05 2,156.05 2,142.78 -8.40 3,688.10 87,753 6.55 36,071 6.63 7.73 0.74
30 04-Apr 2,500.00 2,589.55 2,263.25 2,353.85 2,412.75 -5.89 4,026.45 134,900 10.07 55,568 10.21 13.41 1.15
31 03-Apr 2,889.45 2,999.90 2,485.65 2,501.05 2,646.63 -13.44 4,278.25 128,966 9.63 46,459 8.54 12.30 0.96
32 02-Apr 2,891.00 2,929.90 2,835.00 2,889.45 2,896.30 -0.18 4,942.64 22,954 1.71 12,192 2.24 3.53 0.25
33 01-Apr 2,844.00 2,949.90 2,822.80 2,894.65 2,900.78 1.61 4,951.54 21,036 1.57 8,880 1.63 2.58 0.18
34 28-Mar 2,920.00 2,949.65 2,782.55 2,848.70 2,852.50 -1.45 4,872.93 19,961 1.49 7,958 1.46 2.27 0.16
35 27-Mar 2,825.00 2,925.15 2,781.75 2,890.65 2,876.88 3.93 4,944.69 38,122 2.85 16,797 3.09 4.83 0.35
36 26-Mar 2,762.25 2,826.15 2,746.05 2,781.35 2,776.51 1.65 4,757.73 13,762 1.03 5,002 0.92 1.39 0.10
37 25-Mar 2,886.90 2,886.90 2,724.40 2,736.25 2,792.22 -5.11 4,680.58 20,508 1.53 7,572 1.39 2.11 0.16
38 24-Mar 2,830.00 3,079.00 2,806.05 2,883.60 2,915.69 1.83 4,932.63 63,903 4.77 20,839 3.83 6.08 0.43
39 21-Mar 2,900.00 2,930.00 2,799.00 2,831.90 2,873.40 -2.24 4,844.20 30,807 2.30 14,105 2.59 4.05 0.29
40 20-Mar 2,902.10 3,019.90 2,879.45 2,896.65 2,924.78 -0.32 4,954.96 28,182 2.10 12,931 2.38 3.78 0.27
41 19-Mar 2,944.95 2,959.00 2,874.00 2,905.85 2,922.47 0.68 4,970.69 36,962 2.76 13,422 2.47 3.92 0.28
42 18-Mar 2,696.20 2,906.95 2,656.95 2,886.20 2,813.67 7.16 4,937.08 47,400 3.54 20,432 3.75 5.75 0.42
43 17-Mar 2,522.45 2,748.95 2,522.45 2,693.30 2,679.68 6.78 4,607.11 59,339 4.43 12,768 2.35 3.42 0.26
44 13-Mar 2,532.05 2,595.00 2,509.95 2,522.35 2,552.26 -1.39 4,314.69 15,565 1.16 7,935 1.46 2.03 0.16
45 12-Mar 2,549.80 2,615.00 2,490.10 2,558.00 2,559.29 1.35 4,375.00 32,159 2.40 10,108 1.86 2.59 0.21
46 11-Mar 2,627.25 2,670.00 2,467.55 2,524.05 2,550.24 -6.33 4,317.59 47,246 3.53 12,728 2.34 3.25 0.26
47 10-Mar 2,897.55 2,912.80 2,670.00 2,694.65 2,769.60 -7.00 4,609.42 52,226 3.90 20,100 3.69 5.57 0.41
48 07-Mar 2,775.00 2,922.95 2,755.00 2,897.55 2,859.35 3.64 4,956.50 49,329 3.68 17,830 3.28 5.10 0.37
49 06-Mar 2,730.15 2,833.90 2,730.15 2,795.85 2,788.28 1.68 4,782.53 33,200 2.48 10,715 1.97 2.99 0.22
50 05-Mar 2,685.05 2,790.50 2,600.00 2,749.55 2,727.98 2.20 4,703.33 91,064 6.80 20,381 3.74 5.56 0.42
51 04-Mar 2,298.00 2,718.00 2,298.00 2,690.35 2,594.34 18.75 4,602.06 269,685 20.13 53,968 9.92 14.00 1.11
52 03-Mar 2,355.00 2,446.75 2,226.00 2,265.60 2,287.03 -4.20 3,875.49 32,127 2.40 17,601 3.23 4.03 0.36
53 28-Feb 2,420.00 2,500.20 2,303.35 2,364.90 2,394.50 -3.07 4,045.35 34,708 2.59 16,221 2.98 3.88 0.33
54 27-Feb 2,410.30 2,520.00 2,410.30 2,439.75 2,476.52 0.30 4,173.39 24,207 1.81 13,203 2.43 3.27 0.27
55 25-Feb 2,573.00 2,591.85 2,345.05 2,432.45 2,462.63 -6.60 4,160.90 48,548 3.62 25,269 4.64 6.22 0.52
56 24-Feb 2,648.95 2,669.00 2,545.00 2,604.40 2,612.11 -2.99 4,455.04 21,073 1.57 9,310 1.71 2.43 0.19
57 21-Feb 2,815.00 2,839.55 2,640.85 2,684.80 2,708.72 -5.28 4,592.57 32,046 2.39 14,474 2.66 3.92 0.30
58 20-Feb 2,839.05 2,897.90 2,741.20 2,834.40 2,843.27 -0.70 4,848.47 37,058 2.77 9,740 1.79 2.77 0.20
59 19-Feb 2,711.00 2,890.00 2,660.35 2,854.40 2,835.48 4.33 4,882.68 43,785 3.27 22,780 4.19 6.46 0.47
60 18-Feb 2,785.00 2,877.30 2,706.15 2,735.90 2,753.39 -0.10 4,679.98 23,957 1.79 10,472 1.92 2.88 0.22
61 17-Feb 2,666.85 2,780.00 2,559.95 2,738.55 2,651.07 1.96 4,684.51 26,740 2.00 11,261 2.07 2.99 0.23
62 14-Feb 2,676.60 2,709.00 2,613.00 2,685.85 2,669.30 0.87 4,594.37 33,899 2.53 20,192 3.71 5.39 0.42
63 13-Feb 2,698.00 2,780.00 2,642.50 2,662.65 2,700.28 -0.88 4,554.68 18,963 1.42 7,673 1.41 2.07 0.16
64 12-Feb 2,682.00 2,746.50 2,484.75 2,686.40 2,609.66 0.68 4,595.31 32,821 2.45 13,804 2.54 3.60 0.28
65 11-Feb 2,734.75 2,760.55 2,641.20 2,668.25 2,674.61 -2.43 4,564.26 19,422 1.45 9,926 1.82 2.65 0.20
66 10-Feb 2,730.10 2,787.95 2,657.85 2,734.75 2,729.01 -0.90 4,678.01 24,358 1.82 13,132 2.41 3.58 0.27
67 07-Feb 2,808.00 2,835.00 2,740.00 2,759.65 2,775.75 -1.94 4,720.61 17,191 1.28 8,660 1.59 2.40 0.18

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