Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: MUKANDLTD, Mukand Limited, INE304A01026, Listing: 23-Feb-2004

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 188.2 Mkt_Cap Category: Others
Sector: Metals & Mining Lot Size: 1 High52 Date: 26-Jul-2024 Bumper: 102.98; Drift%: 10.23
Industry: Ferrous Metals Face Value: 10 Low52 Price: 84.4 Barrier: -; Drift%: -
Basic Industry: Iron & Steel Total Equity: 144,495,563 Low52 Date: 07-Apr-2025 SHP: 74.7 / 0.28 / 1.1 / 23.93
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 135.36 / 86.0 Month: 104.85 / 86.0 Week: 122.0 / 98.2 Day: 115.4 / 109.5 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 110.35 115.40 109.50 114.72 113.34 2.92 1,657.65 184,443 4.88 102,750 6.18 1.16 0.30
2 21-May 108.80 112.35 105.70 111.47 108.82 2.41 1,610.69 174,993 4.63 76,115 4.58 0.83 0.22
3 20-May 108.10 110.80 106.50 108.85 108.32 0.01 1,572.83 202,815 5.37 61,330 3.69 0.66 0.18
4 19-May 118.55 118.55 108.40 108.84 110.96 -9.56 1,572.69 796,235 21.06 366,156 22.02 4.06 1.06
5 16-May 118.00 122.00 114.01 120.35 117.56 2.03 1,739.00 353,990 9.36 176,269 10.60 2.07 0.51
6 15-May 113.30 121.56 111.96 117.96 117.32 4.55 1,704.47 420,565 11.13 228,040 13.72 2.68 0.66
7 14-May 107.55 114.00 107.55 112.83 110.56 4.60 1,630.34 261,292 6.91 143,290 8.62 1.58 0.41
8 13-May 103.00 110.65 102.98 107.87 108.33 3.82 1,558.67 361,726 9.57 193,893 11.66 2.10 0.56
9 12-May 98.20 104.77 98.20 103.90 102.41 7.26 1,501.31 154,936 4.10 90,527 5.44 0.93 0.26
10 09-May 97.00 97.98 95.60 96.87 96.69 -1.59 1,399.73 37,799 1.00 18,442 1.11 0.18 0.05
11 08-May 99.70 102.00 97.38 98.44 100.10 -0.79 1,422.41 53,234 1.41 23,982 1.44 0.24 0.07
12 07-May 97.01 100.50 96.63 99.22 98.12 0.47 1,433.68 60,136 1.59 23,362 1.41 0.23 0.07
13 06-May 100.50 101.60 98.00 98.76 99.96 -2.25 1,427.04 62,134 1.64 27,564 1.66 0.28 0.08
14 05-May 99.46 101.77 98.60 101.03 100.05 0.43 1,459.84 78,631 2.08 36,454 2.19 0.36 0.11
15 02-May 99.86 101.98 97.31 100.60 99.27 0.74 1,453.63 120,476 3.19 47,938 2.88 0.48 0.14
16 30-Apr 99.65 103.90 99.00 99.86 101.03 -1.30 1,442.93 111,338 2.95 36,399 2.19 0.37 0.10
17 29-Apr 100.17 102.35 99.38 101.18 100.60 1.01 1,462.01 66,065 1.75 34,268 2.06 0.34 0.10
18 28-Apr 100.09 101.08 98.78 100.17 100.16 -0.34 1,447.41 61,832 1.64 25,569 1.54 0.26 0.07
19 25-Apr 104.50 104.50 98.61 100.51 100.50 -3.79 1,452.32 253,150 6.70 132,001 7.94 1.33 0.38
20 24-Apr 105.68 107.89 104.10 104.47 105.80 -1.14 1,509.55 158,870 4.20 82,791 4.98 0.88 0.24
21 23-Apr 101.80 107.00 99.44 105.68 104.37 4.57 1,527.03 268,427 7.10 152,782 9.19 1.59 0.44
22 22-Apr 101.00 102.61 98.43 101.06 101.07 3.08 1,460.27 221,618 5.86 124,634 7.50 1.26 0.36
23 21-Apr 96.11 99.53 95.90 98.04 98.22 2.70 1,416.63 105,632 2.79 52,530 3.16 0.52 0.15
24 17-Apr 96.20 96.90 94.69 95.46 95.70 -0.31 1,379.35 67,438 1.78 32,916 1.98 0.32 0.09
25 16-Apr 95.01 96.99 93.94 95.76 95.43 0.47 1,383.69 139,605 3.69 59,180 3.56 0.56 0.17
26 15-Apr 93.62 95.89 93.62 95.31 94.88 1.81 1,377.19 85,992 2.27 42,186 2.54 0.40 0.12
27 11-Apr 92.35 94.15 92.21 93.62 93.31 2.37 1,352.77 44,363 1.17 18,199 1.09 0.17 0.05
28 09-Apr 92.99 92.99 90.21 91.45 91.13 -1.58 1,321.41 39,616 1.05 16,626 1.00 0.15 0.05
29 08-Apr 91.27 93.80 90.17 92.92 91.94 2.08 1,342.65 69,682 1.84 23,262 1.40 0.21 0.07
30 07-Apr 90.94 91.99 84.40 91.03 87.85 -1.87 1,315.34 314,033 8.31 165,411 9.95 1.45 0.48
31 04-Apr 96.39 96.39 91.26 92.76 93.33 -3.45 1,340.34 66,936 1.77 35,211 2.12 0.33 0.10
32 03-Apr 94.00 96.90 94.00 96.07 95.89 1.78 1,388.17 59,314 1.57 26,403 1.59 0.25 0.08
33 02-Apr 94.95 96.01 92.02 94.39 94.40 -0.42 1,363.89 106,142 2.81 34,265 2.06 0.32 0.10
34 01-Apr 89.99 95.50 89.99 94.79 93.65 5.70 1,369.67 92,602 2.45 46,443 2.79 0.43 0.13
35 28-Mar 92.00 94.65 89.10 89.68 90.87 -1.79 1,295.84 228,197 6.04 131,448 7.91 1.19 0.38
36 27-Mar 92.50 94.00 90.50 91.31 92.02 -1.38 1,319.39 428,641 11.34 283,486 17.05 2.61 0.82
37 26-Mar 94.10 96.75 92.25 92.59 95.06 -2.08 1,337.88 383,263 10.14 273,556 16.45 2.60 0.79
38 25-Mar 98.00 98.68 93.27 94.56 96.14 -2.66 1,366.35 245,222 6.49 160,633 9.66 1.54 0.46
39 24-Mar 99.00 100.65 96.89 97.14 97.82 -0.53 1,403.63 310,277 8.21 217,091 13.06 2.12 0.63
40 21-Mar 94.85 99.01 94.85 97.66 97.29 2.55 1,411.14 216,380 5.72 137,593 8.28 1.34 0.40
41 20-Mar 96.10 98.80 94.74 95.23 96.06 -0.86 1,376.03 207,297 5.48 133,045 8.00 1.28 0.38
42 19-Mar 92.25 99.85 92.25 96.06 97.07 5.89 1,388.02 439,842 11.64 209,855 12.62 2.04 0.61
43 18-Mar 87.70 91.35 87.69 90.72 90.32 3.98 1,310.86 180,304 4.77 129,065 7.76 1.17 0.37
44 17-Mar 90.30 91.62 86.05 87.25 89.02 -3.43 1,260.72 249,067 6.59 138,146 8.31 1.23 0.40
45 13-Mar 91.55 93.35 88.52 90.35 91.38 -0.80 1,305.52 293,442 7.76 216,626 13.03 1.98 0.62
46 12-Mar 92.35 94.01 90.60 91.08 92.18 -0.88 1,316.07 698,460 18.48 563,463 33.89 5.19 1.62
47 11-Mar 92.00 94.89 91.00 91.89 92.48 -2.37 1,327.77 195,973 5.18 125,155 7.53 1.16 0.36
48 10-Mar 102.90 102.90 93.05 94.12 96.51 -7.37 1,359.99 176,335 4.66 124,603 7.49 1.20 0.36
49 07-Mar 101.10 103.51 99.26 101.61 101.56 -0.74 1,468.22 171,007 4.52 95,513 5.74 0.97 0.28
50 06-Mar 96.50 104.85 96.50 102.37 100.80 4.82 1,479.20 220,744 5.84 121,422 7.30 1.22 0.35
51 05-Mar 90.50 98.69 90.49 97.66 95.50 6.98 1,411.14 220,984 5.85 151,242 9.10 1.44 0.44
52 04-Mar 87.99 93.99 87.99 91.29 91.77 2.72 1,319.10 113,174 2.99 53,259 3.20 0.49 0.15
53 03-Mar 91.01 91.85 86.00 88.87 88.39 -1.91 1,284.13 217,989 5.77 118,243 7.11 1.05 0.34
54 28-Feb 94.25 94.59 88.83 90.60 91.06 -4.52 1,309.13 214,391 5.67 112,226 6.75 1.02 0.32
55 27-Feb 99.50 99.50 94.25 94.89 95.57 -3.36 1,371.12 177,276 4.69 128,847 7.75 1.23 0.37
56 25-Feb 100.30 101.45 97.50 98.19 99.21 -1.84 1,418.80 58,379 1.54 33,135 1.99 0.33 0.10
57 24-Feb 101.00 101.70 98.64 100.03 100.52 -3.39 1,445.39 77,822 2.06 41,140 2.47 0.41 0.12
58 21-Feb 101.90 104.74 100.75 103.54 103.04 1.97 1,496.11 115,625 3.06 64,147 3.86 0.66 0.18
59 20-Feb 100.90 102.79 98.41 101.54 100.60 1.75 1,467.21 82,583 2.18 47,434 2.85 0.48 0.14
60 19-Feb 95.00 101.00 94.10 99.79 99.50 4.32 1,441.92 97,617 2.58 51,518 3.10 0.51 0.15
61 18-Feb 98.60 100.08 94.25 95.66 96.52 -2.94 1,382.24 123,098 3.26 73,752 4.44 0.71 0.21
62 17-Feb 101.50 102.87 96.61 98.56 98.97 -4.50 1,424.15 252,444 6.68 131,848 7.93 1.30 0.38
63 14-Feb 107.40 107.40 102.20 103.20 103.62 -2.94 1,491.19 179,673 4.75 128,124 7.71 1.33 0.37
64 13-Feb 104.70 111.24 104.00 106.33 107.66 1.80 1,536.42 121,680 3.22 59,383 3.57 0.64 0.17
65 12-Feb 107.95 107.95 101.00 104.45 103.43 -1.75 1,509.26 111,301 2.94 66,505 4.00 0.69 0.19
66 11-Feb 112.40 112.40 105.06 106.31 107.35 -4.10 1,536.13 158,603 4.20 79,543 4.78 0.85 0.23
67 10-Feb 113.74 114.36 109.76 110.86 111.53 -2.53 1,601.88 196,591 5.20 71,163 4.28 0.79 0.21

Similar Stocks: JINDALSTEL    JSWSTEEL    TATASTEEL    JAIBALAJI    SARDAEN    SUNFLAG    JSL    SAIL    MANAKSTEEL    MUKANDLTD    PRAKASH    TARACHAND    NSLNISP   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com