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: -; Drift%: -
Basic Industry: E-Learning Total Equity: 17,105,816 Low52 Date: 13-Jan-2025 SHP: 68.34 / 1.47 / 0.47 / 28.9
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 3,079.0 / 1,754.2 Month: 2,350.1 / 2,106.0 Week: 2,320.0 / 2,145.0 Day: 2,460.0 / 2,224.6 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 2,243.50 2,460.00 2,224.60 2,310.90 2,376.62 3.00 3,952.98 194,086 41.83 55,580 22.43 13.21 112
2 11-Nov 2,260.90 2,273.50 2,218.00 2,243.50 2,235.75 -0.37 3,837.69 5,386 1.16 3,002 1.21 0.67 6
3 10-Nov 2,246.50 2,284.20 2,216.50 2,251.90 2,244.07 0.24 3,852.06 8,499 1.83 4,521 1.82 1.01 9
4 07-Nov 2,264.60 2,280.00 2,206.00 2,246.50 2,236.95 -1.07 3,842.82 9,249 1.99 4,526 1.83 1.01 9
5 06-Nov 2,309.90 2,309.90 2,235.00 2,270.80 2,275.00 -0.76 3,884.39 7,935 1.71 4,283 1.73 0.00 9
6 04-Nov 2,200.00 2,314.00 2,175.00 2,288.20 2,270.57 4.17 3,914.15 23,257 5.01 11,077 4.47 2.52 23
7 03-Nov 2,168.90 2,200.00 2,148.00 2,196.70 2,180.29 1.10 3,757.63 5,496 1.18 3,473 1.40 0.76 7
8 31-Oct 2,200.00 2,201.40 2,165.50 2,172.80 2,182.76 -0.99 3,716.75 5,958 1.28 3,833 1.55 0.84 8
9 30-Oct 2,181.00 2,210.90 2,175.00 2,194.50 2,195.31 0.92 3,753.87 7,611 1.64 4,740 1.91 1.04 10
10 29-Oct 2,228.00 2,250.00 2,145.00 2,174.50 2,195.00 -3.28 3,719.66 17,432 3.76 12,166 4.91 2.00 25
11 28-Oct 2,257.00 2,284.50 2,232.10 2,248.20 2,257.60 -0.57 3,845.73 6,208 1.34 2,761 1.11 0.62 6
12 27-Oct 2,275.00 2,320.00 2,251.00 2,261.00 2,286.81 -0.84 3,867.00 6,697 1.44 3,313 1.34 0.76 7
13 24-Oct 2,318.70 2,324.50 2,260.00 2,280.10 2,290.60 -1.47 3,900.30 5,769 1.24 2,702 1.09 0.62 6
14 23-Oct 2,320.60 2,330.00 2,294.80 2,314.10 2,309.89 -0.28 3,958.46 11,407 2.46 6,246 2.52 1.44 13
15 21-Oct 2,350.00 2,350.00 2,293.60 2,320.60 2,322.03 0.64 3,969.58 4,639 1.00 3,170 1.28 0.74 7
16 20-Oct 2,296.20 2,339.70 2,284.40 2,305.90 2,304.89 0.42 3,944.43 5,813 1.25 2,609 1.05 0.60 5
17 17-Oct 2,295.90 2,335.00 2,282.60 2,296.20 2,310.07 0.01 3,927.84 13,148 2.83 7,082 2.86 1.64 15
18 16-Oct 2,302.10 2,331.60 2,236.10 2,295.90 2,272.11 -1.01 3,927.32 22,110 4.77 12,434 5.02 2.83 26
19 15-Oct 2,205.50 2,350.00 2,205.50 2,319.40 2,284.35 5.16 3,967.52 30,144 6.50 19,551 7.89 4.47 40
20 14-Oct 2,214.80 2,250.90 2,174.50 2,205.50 2,210.33 -0.03 3,772.69 16,332 3.52 7,764 3.13 1.72 16
21 13-Oct 2,218.30 2,230.90 2,171.00 2,206.20 2,209.48 -0.55 3,773.89 8,698 1.87 4,344 1.75 0.96 9
22 10-Oct 2,251.00 2,260.00 2,195.00 2,218.30 2,223.92 -0.76 3,794.58 6,388 1.38 2,912 1.18 0.65 6
23 09-Oct 2,203.50 2,261.70 2,170.40 2,235.30 2,237.02 2.50 3,823.66 20,140 4.34 13,159 5.31 2.94 27
24 08-Oct 2,166.00 2,194.00 2,141.10 2,180.70 2,166.81 -0.07 3,730.27 5,938 1.28 3,423 1.38 0.74 7
25 07-Oct 2,170.00 2,195.80 2,133.10 2,182.30 2,170.52 1.61 3,733.00 7,885 1.70 3,620 1.46 0.79 7
26 06-Oct 2,189.80 2,209.00 2,132.50 2,147.80 2,154.10 -1.81 3,673.99 8,687 1.87 4,798 1.94 1.03 10
27 03-Oct 2,204.40 2,210.40 2,157.20 2,187.30 2,177.41 -0.26 3,741.56 7,783 1.68 3,743 1.51 0.82 8
28 01-Oct 2,105.50 2,249.60 2,101.00 2,192.90 2,141.78 3.04 3,751.13 13,336 2.87 5,978 2.41 1.28 12
29 30-Sep 2,142.00 2,168.80 2,110.50 2,128.20 2,138.34 -0.96 3,640.46 9,182 1.98 4,536 1.83 0.97 9
30 29-Sep 2,200.00 2,210.00 2,138.00 2,148.90 2,167.00 -2.08 3,675.87 6,755 1.46 3,968 1.60 0.00 8
31 26-Sep 2,220.00 2,220.00 2,161.00 2,194.50 2,189.97 -0.88 3,753.87 7,467 1.61 3,788 1.53 0.83 8
32 25-Sep 2,240.20 2,275.00 2,200.00 2,214.00 2,229.97 -0.28 3,787.00 12,061 2.60 4,167 1.68 0.93 9
33 24-Sep 2,259.00 2,270.90 2,209.00 2,220.20 2,232.54 -1.72 3,797.83 5,198 1.12 2,805 1.13 0.63 6
34 23-Sep 2,288.90 2,303.10 2,246.50 2,259.00 2,273.88 -1.11 3,864.00 6,544 1.41 2,477 1.00 0.56 5
35 22-Sep 2,271.00 2,350.10 2,231.00 2,284.30 2,301.70 0.36 3,907.48 16,509 3.56 8,196 3.31 1.89 17
36 19-Sep 2,271.50 2,288.60 2,233.90 2,276.20 2,259.16 1.24 3,893.63 11,958 2.58 5,862 2.37 1.32 12
37 18-Sep 2,262.70 2,286.30 2,230.00 2,248.40 2,253.98 -1.35 3,846.07 9,272 2.00 4,953 2.00 1.12 10
38 17-Sep 2,275.10 2,298.00 2,236.10 2,279.10 2,276.82 0.98 3,898.59 12,978 2.80 6,734 2.72 1.53 14
39 16-Sep 2,203.60 2,345.00 2,203.60 2,257.00 2,282.72 2.83 3,860.00 49,106 10.58 18,321 7.39 4.18 38
40 15-Sep 2,185.80 2,219.60 2,162.00 2,194.80 2,193.48 0.70 3,754.38 10,839 2.34 5,526 2.23 1.21 11
41 12-Sep 2,184.50 2,190.00 2,145.10 2,179.60 2,169.63 0.82 3,728.38 12,022 2.59 5,977 2.41 1.30 12
42 11-Sep 2,214.60 2,225.90 2,145.00 2,161.80 2,167.68 -1.87 3,697.94 15,435 3.33 7,523 3.04 1.63 16
43 10-Sep 2,135.00 2,230.00 2,120.00 2,203.00 2,184.99 4.05 3,768.00 20,843 4.49 9,604 3.88 2.10 20
44 09-Sep 2,168.50 2,205.00 2,106.00 2,117.20 2,143.05 -1.35 3,621.64 20,791 4.48 11,865 4.79 2.54 25
45 08-Sep 2,260.00 2,273.10 2,135.00 2,146.20 2,182.21 -4.51 3,671.25 30,178 6.50 19,981 8.06 4.36 41
46 05-Sep 2,250.40 2,278.00 2,240.00 2,247.50 2,254.69 -0.67 3,844.53 5,547 1.20 2,906 1.17 0.66 6
47 04-Sep 2,254.80 2,288.50 2,250.60 2,262.70 2,270.51 0.77 3,870.53 6,129 1.32 2,657 1.07 0.60 6
48 03-Sep 2,284.10 2,303.20 2,231.40 2,245.40 2,259.63 -1.69 3,840.94 15,228 3.28 7,787 3.14 1.76 16
49 02-Sep 2,291.00 2,322.30 2,262.70 2,284.10 2,292.76 -0.13 3,907.14 12,650 2.73 6,174 2.49 1.42 13
50 01-Sep 2,157.80 2,300.80 2,150.40 2,287.00 2,245.86 6.36 3,912.00 26,551 5.72 11,811 4.77 2.65 24
51 29-Aug 2,175.00 2,200.00 2,131.70 2,150.20 2,160.28 -0.62 3,678.09 11,997 2.59 5,189 2.09 1.12 11
52 28-Aug 2,158.00 2,181.10 2,115.50 2,163.70 2,161.05 0.60 3,701.19 14,765 3.18 7,947 3.21 1.72 16
53 26-Aug 2,182.00 2,200.50 2,140.00 2,150.90 2,168.76 -1.25 3,679.29 12,199 2.63 5,817 2.35 1.26 12
54 25-Aug 2,225.00 2,243.40 2,155.70 2,178.10 2,182.00 -1.31 3,725.82 21,729 4.68 9,847 3.97 2.00 20
55 22-Aug 2,199.00 2,259.90 2,157.80 2,207.00 2,202.54 1.32 3,775.00 18,165 3.91 7,259 2.93 1.60 15
56 21-Aug 2,150.00 2,197.30 2,134.60 2,178.20 2,161.16 1.61 3,725.99 26,058 5.62 14,654 5.91 3.17 30
57 20-Aug 2,172.50 2,194.00 2,139.50 2,143.60 2,156.63 -1.33 3,666.80 18,475 3.98 10,681 4.31 2.30 22
58 19-Aug 2,222.00 2,283.70 2,157.00 2,172.50 2,204.15 -1.30 3,716.24 33,473 7.21 13,936 5.62 3.07 29
59 18-Aug 2,178.00 2,210.00 2,140.20 2,201.10 2,175.31 3.58 3,765.16 18,132 3.91 8,419 3.40 1.83 17
60 14-Aug 2,180.00 2,197.90 2,110.00 2,125.00 2,143.19 -4.20 3,634.00 47,420 10.22 19,259 7.77 4.13 40
61 13-Aug 2,330.00 2,344.00 2,205.10 2,218.10 2,244.83 -6.19 3,794.24 52,903 11.40 25,838 10.43 5.80 54
62 12-Aug 2,340.00 2,390.00 2,335.00 2,364.50 2,364.63 1.16 4,044.67 25,656 5.53 11,169 4.51 2.64 23
63 11-Aug 2,298.00 2,349.00 2,284.10 2,337.30 2,323.09 3.11 3,998.14 16,831 3.63 8,019 3.24 1.86 17
64 08-Aug 2,314.00 2,314.00 2,238.30 2,266.90 2,272.84 -1.56 3,877.72 23,967 5.17 12,241 4.94 2.78 26
65 07-Aug 2,310.00 2,319.90 2,271.40 2,302.80 2,297.51 -0.29 3,939.13 13,681 2.95 4,971 2.01 1.14 10
66 06-Aug 2,302.30 2,319.00 2,285.00 2,309.40 2,301.50 0.84 3,950.42 9,822 2.12 4,100 1.65 0.94 9
67 05-Aug 2,314.80 2,324.60 2,285.00 2,290.20 2,302.44 -0.55 3,917.57 10,670 2.30 5,483 2.21 1.26 11

Similar Stocks: MPSLTD    UMESLTD    VERANDA    LAWSIKHO    JARO   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com