Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MPTODAY, Madhya Pradesh Today Media Limited, INE105Y01019, Listing: 29-Sep-2017

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 5 High52 Price: 44.05 Mkt_Cap Category: SME
Sector: Media, Entertainment & Publication Lot Size: 2,000 High52 Date: Bumper: 47.15; Drift%: 15.27
Industry: Media Face Value: 10; VWAP21: Low52 Price: 30.05 Barrier: -; Drift%: -
Basic Industry: Print Media Total Equity: 4,568,000 Low52 Date: SHP: 53.42 / 0.0 / 0.0 / 46.58
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 47.0 / 26.1 Month: 33.25 / 31.7 Week: 51.95 / 44.95 Day: 56.8 / 55.65 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 08-Jul 56.80 56.80 55.65 55.65 55.99 2.68 25.42 8,000 4.00 8,000 4.00 0.04 38
2 07-Jul 54.50 54.50 53.00 54.20 54.34 4.33 24.76 26,000 12.99 26,000 12.99 0.14 122
3 04-Jul 51.90 51.95 51.90 51.95 51.94 4.95 23.73 10,000 5.00 10,000 5.00 0.05 47
4 03-Jul 49.50 49.50 49.50 49.50 49.50 0.00 22.61 2,000 1.00 2,000 1.00 0.01 9
5 02-Jul 48.00 49.50 48.00 49.50 49.23 4.98 22.61 26,000 12.99 26,000 12.99 0.13 122
6 01-Jul 47.15 47.15 47.15 47.15 47.15 4.89 21.54 10,000 5.00 10,000 5.00 0.05 47
7 30-Jun 44.95 44.95 44.95 44.95 44.95 4.90 20.53 16,000 8.00 16,000 8.00 0.07 75
8 27-Jun 42.85 42.85 42.85 42.85 42.85 4.90 19.57 6,000 3.00 6,000 3.00 0.03 28
9 26-Jun 40.85 40.85 40.85 40.85 40.85 4.88 18.66 2,000 1.00 2,000 1.00 0.01 9
10 25-Jun 38.95 38.95 38.95 38.95 38.95 4.99 17.79 4,000 2.00 2,000 1.00 0.01 9
11 24-Jun 37.10 37.10 37.10 37.10 37.10 4.80 16.95 2,000 1.00 2,000 1.00 0.01 9
12 23-Jun 35.40 35.40 35.40 35.40 35.40 -4.97 16.17 2,000 1.00 2,000 1.00 0.01 9
13 20-Jun 37.25 37.25 37.25 37.25 37.25 4.93 17.02 6,000 3.00 6,000 3.00 0.02 28
14 19-Jun 35.50 35.50 35.50 35.50 35.50 0.57 16.22 2,000 1.00 2,000 1.00 0.01 9
15 17-Jun 35.30 35.30 35.30 35.30 35.30 4.90 16.13 2,000 1.00 2,000 1.00 0.01 9
16 16-Jun 33.65 33.65 33.65 33.65 33.65 -4.94 15.37 2,000 1.00 2,000 1.00 0.01 9
17 10-Jun 35.40 35.40 35.40 35.40 35.40 -4.97 16.17 4,000 2.00 4,000 2.00 0.01 19
18 09-Jun 37.25 37.25 37.25 37.25 37.25 4.93 17.02 2,000 1.00 2,000 1.00 0.01 9
19 06-Jun 32.35 35.50 32.35 35.50 33.93 4.26 16.22 4,000 2.00 4,000 2.00 0.01 19
20 03-Jun 34.05 34.05 34.05 34.05 34.05 4.93 15.55 2,000 1.00 2,000 1.00 0.01 9
21 02-Jun 32.45 32.45 32.45 32.45 32.45 0.00 14.82 6,000 3.00 6,000 3.00 0.02 28
22 19-May 31.70 33.25 31.70 32.45 32.48 2.37 14.82 4,000 2.00 4,000 2.00 0.01 19
23 15-May 31.70 31.70 31.70 31.70 31.70 0.00 14.48 2,000 1.00 2,000 1.00 0.01 9
24 29-Apr 31.70 31.70 31.70 31.70 31.70 4.97 14.48 2,000 1.00 2,000 1.00 0.01 9
25 25-Apr 30.20 30.20 30.20 30.20 30.20 4.86 13.80 4,000 2.00 4,000 2.00 0.01 19
26 24-Apr 28.80 28.80 28.80 28.80 28.80 -4.95 13.16 6,000 3.00 6,000 3.00 0.02 28
27 22-Apr 30.30 30.30 30.30 30.30 30.30 0.00 13.84 4,000 2.00 4,000 2.00 0.01 19
28 21-Apr 30.30 30.30 30.30 30.30 30.30 4.84 13.84 2,000 1.00 2,000 1.00 0.01 9
29 17-Apr 28.90 28.90 28.90 28.90 28.90 4.71 13.20 2,000 1.00 2,000 1.00 0.01 9
30 16-Apr 26.30 27.60 26.30 27.60 27.17 4.94 12.61 6,000 3.00 4,000 2.00 0.01 19
31 11-Apr 26.30 26.30 26.30 26.30 26.30 -4.88 12.01 4,000 2.00 4,000 2.00 0.01 19
32 08-Apr 27.65 27.65 27.65 27.65 27.65 4.93 12.63 2,000 1.00 2,000 1.00 0.01 9
33 07-Apr 26.35 26.35 26.35 26.35 26.35 -4.87 12.04 2,000 1.00 2,000 1.00 0.01 9
34 04-Apr 27.70 27.70 27.70 27.70 27.70 4.92 12.65 2,000 1.00 2,000 1.00 0.01 9
35 03-Apr 26.40 26.40 26.40 26.40 26.40 4.76 12.06 2,000 1.00 2,000 1.00 0.01 9
36 02-Apr 25.20 25.20 25.20 25.20 25.20 -3.45 11.51 2,000 1.00 2,000 1.00 0.01 9
37 26-Mar 27.50 28.40 26.10 26.10 27.12 -3.69 11.92 10,000 5.00 8,000 4.00 0.02 38
38 25-Mar 28.50 29.00 26.80 27.10 27.93 -3.90 12.38 22,000 10.99 22,000 10.99 0.06 103
39 24-Mar 28.00 28.20 28.00 28.20 28.16 -2.76 12.88 18,000 9.00 18,000 9.00 0.05 85
40 21-Mar 29.95 30.00 29.00 29.00 29.82 0.00 13.00 28,000 13.99 28,000 13.99 0.08 132
41 20-Mar 29.00 29.00 28.50 29.00 28.96 0.00 13.00 24,000 11.99 24,000 11.99 0.07 113
42 19-Mar 28.40 29.00 28.35 29.00 28.62 -2.36 13.00 10,000 5.00 10,000 5.00 0.03 47
43 18-Mar 29.70 29.70 29.70 29.70 29.70 -1.00 13.57 2,000 1.00 2,000 1.00 0.01 9
44 17-Mar 30.00 30.00 30.00 30.00 30.00 3.09 13.00 4,000 2.00 4,000 2.00 0.00 19
45 12-Mar 29.10 29.10 29.10 29.10 29.10 -4.90 13.29 2,000 1.00 2,000 1.00 0.01 9
46 11-Mar 30.60 30.60 30.60 30.60 30.60 -4.97 13.98 2,000 1.00 2,000 1.00 0.01 9
47 07-Mar 32.20 32.20 32.20 32.20 32.20 2.55 14.71 6,000 3.00 6,000 3.00 0.02 28
48 04-Mar 31.40 31.40 31.40 31.40 31.40 -4.99 14.34 2,000 1.00 2,000 1.00 0.01 9
49 28-Feb 33.05 33.05 33.05 33.05 33.05 4.92 15.10 2,000 1.00 2,000 1.00 0.01 9
50 27-Feb 28.65 31.50 28.50 31.50 29.65 5.00 14.39 16,000 8.00 10,000 5.00 0.03 47
51 21-Feb 31.45 31.45 30.00 30.00 30.73 -4.61 13.00 4,000 2.00 4,000 2.00 0.01 19
52 18-Feb 31.55 31.55 31.45 31.45 31.52 -4.98 14.37 6,000 3.00 6,000 3.00 0.02 28
53 13-Feb 33.10 33.10 33.10 33.10 33.10 -4.89 15.12 2,000 1.00 2,000 1.00 0.01 9
54 11-Feb 36.60 36.60 34.80 34.80 35.70 -4.92 15.90 4,000 2.00 4,000 2.00 0.01 19
55 07-Feb 36.60 36.60 36.60 36.60 36.60 -4.94 16.72 2,000 1.00 2,000 1.00 0.01 9
56 03-Feb 38.50 38.50 38.50 38.50 38.50 0.00 17.59 2,000 1.00 2,000 1.00 0.01 9
57 22-Jan 38.50 38.50 38.50 38.50 38.50 -5.19 17.59 2,000 1.00 2,000 1.00 0.01 9
58 15-Jan 40.50 40.50 40.50 40.50 40.50 2.47 18.50 2,000 1.00 2,000 1.00 0.01 9
59 13-Jan 39.50 39.50 39.50 39.50 39.50 -5.19 18.04 2,000 1.00 2,000 1.00 0.01 9
60 08-Jan 41.55 41.55 41.55 41.55 41.55 0.00 18.98 2,000 1.00 2,000 1.00 0.01 9
61 07-Jan 41.55 41.55 41.55 41.55 41.55 -5.17 18.98 6,000 3.00 6,000 3.00 0.02 28
62 06-Jan 43.70 43.70 43.70 43.70 43.70 -5.26 19.96 2,000 1.00 2,000 1.00 0.01 9
63 03-Jan 46.00 46.00 46.00 46.00 46.00 -2.17 21.00 2,000 1.00 2,000 1.00 0.00 9
64 02-Jan 47.00 47.00 47.00 47.00 47.00 0.00 21.00 2,000 1.00 2,000 1.00 0.00 9
65 01-Jan 47.00 47.00 47.00 47.00 47.00 0.00 21.00 4,000 2.00 4,000 2.00 0.00 19
66 30-Dec 47.00 47.50 47.00 47.00 47.13 2.02 21.00 8,000 4.00 8,000 4.00 0.04 38
67 27-Dec 46.05 46.05 44.00 46.05 45.66 4.67 21.04 16,000 8.00 16,000 8.00 0.07 75

Similar Stocks: DBCORP    HMVL    HTMEDIA    JAGRAN    SANDESH    MPTODAY   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com