Stockint.com

Loading a wholistic market research tool


Research

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: 138.19; Drift%: 1.36
Industry: Ferrous Metals Face Value: 10; VWAP21: 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
SiS14:
High/Low Price Quarter: 135.36 / 86.0 Month: 124.1 / 95.6 Week: 158.8 / 136.92 Day: 144.79 / 139.55 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 143.00 144.79 139.55 140.09 141.27 -2.61 2,024.24 161,776 6.07 84,602 6.53 1.20 24
2 10-Jul 145.50 145.50 142.70 143.84 143.75 0.64 2,078.42 99,903 3.75 34,861 2.69 0.50 10
3 09-Jul 145.53 146.00 141.61 142.92 143.28 -0.92 2,065.13 133,545 5.01 47,357 3.65 0.68 14
4 08-Jul 145.79 148.00 143.01 144.25 145.12 -0.19 2,084.35 176,194 6.62 68,984 5.32 1.00 20
5 07-Jul 153.13 153.13 143.20 144.53 146.88 -5.03 2,088.39 475,511 17.85 159,323 12.29 2.34 46
6 04-Jul 154.60 157.85 151.01 152.18 155.80 -1.22 2,198.93 1,582,149 59.41 254,513 19.64 3.97 74
7 03-Jul 148.00 158.80 145.91 154.06 154.26 6.74 2,226.10 4,800,405 180.24 878,651 67.80 13.55 254
8 02-Jul 141.89 146.18 136.92 144.33 141.54 3.55 2,085.50 577,223 21.67 294,776 22.75 4.17 85
9 01-Jul 141.35 142.89 138.19 139.38 139.76 -1.39 2,013.98 130,285 4.89 53,094 4.10 0.74 15
10 30-Jun 141.00 145.80 139.69 141.35 142.20 0.53 2,042.44 241,321 9.06 102,786 7.93 1.46 30
11 27-Jun 140.00 146.85 139.73 140.60 143.53 0.81 2,031.61 813,873 30.56 337,815 26.07 4.85 98
12 26-Jun 139.50 143.64 137.10 139.47 139.96 -2.28 2,015.28 467,398 17.55 121,805 9.40 1.70 35
13 25-Jun 140.60 149.00 140.00 142.73 145.08 3.88 2,062.39 4,513,184 169.46 686,424 52.96 9.96 199
14 24-Jun 115.00 137.40 115.00 137.40 133.20 20.00 1,985.37 4,077,471 153.10 901,395 69.55 12.01 261
15 23-Jun 114.20 117.00 113.00 114.50 114.57 -0.37 1,654.47 60,722 2.28 28,707 2.22 0.33 8
16 20-Jun 113.55 115.90 112.50 114.93 114.94 1.38 1,660.69 60,110 2.26 35,906 2.77 0.41 10
17 19-Jun 116.38 117.30 113.00 113.36 114.45 -2.29 1,638.00 42,870 1.61 23,204 1.79 0.27 7
18 18-Jun 116.71 116.92 114.76 116.02 115.84 -0.59 1,676.44 26,632 1.00 12,959 1.00 0.15 4
19 17-Jun 117.45 119.52 115.00 116.71 117.00 -0.63 1,686.41 75,368 2.83 41,566 3.21 0.00 12
20 16-Jun 114.10 118.30 111.50 117.45 114.86 1.90 1,697.10 111,780 4.20 54,144 4.18 0.62 16
21 13-Jun 116.16 117.64 114.55 115.26 115.82 -2.36 1,665.46 50,257 1.89 26,766 2.07 0.31 8
22 12-Jun 120.79 120.79 116.72 118.04 118.55 -1.79 1,705.63 57,070 2.14 29,764 2.30 0.35 9
23 11-Jun 122.39 123.40 119.00 120.19 120.95 -1.12 1,736.69 73,773 2.77 34,930 2.70 0.42 10
24 10-Jun 124.38 124.40 120.93 121.55 122.20 -1.54 1,756.34 77,203 2.90 41,422 3.20 0.51 12
25 09-Jun 117.00 124.80 117.00 123.45 122.09 5.09 1,783.80 216,437 8.13 121,274 9.36 1.48 35
26 06-Jun 120.19 123.09 117.00 117.47 120.00 -2.26 1,697.39 131,992 4.96 64,158 4.95 0.00 19
27 05-Jun 113.92 121.20 113.80 120.19 119.11 6.15 1,736.69 178,719 6.71 99,701 7.69 1.19 29
28 04-Jun 116.00 116.00 112.46 113.23 113.90 -2.13 1,636.12 59,441 2.23 35,545 2.74 0.40 10
29 03-Jun 115.49 118.79 114.50 115.69 117.02 0.17 1,671.67 60,864 2.29 24,879 1.92 0.29 7
30 02-Jun 119.80 119.80 114.45 115.49 116.69 -3.26 1,668.78 73,402 2.76 42,060 3.25 0.49 12
31 30-May 121.10 122.39 118.00 119.38 118.91 -0.93 1,724.99 73,163 2.75 44,290 3.42 0.53 13
32 29-May 120.70 121.60 118.56 120.50 120.28 -0.17 1,741.17 58,902 2.21 25,774 1.99 0.31 7
33 28-May 120.07 122.40 118.38 120.70 120.75 1.02 1,744.06 92,017 3.45 39,496 3.05 0.48 11
34 27-May 121.63 121.80 118.54 119.48 119.65 -1.28 1,726.43 39,438 1.48 16,696 1.29 0.20 5
35 26-May 118.00 124.10 117.11 121.03 121.26 3.68 1,748.83 215,798 8.10 118,557 9.15 1.44 34
36 23-May 114.02 118.50 114.01 116.73 116.68 1.75 1,686.70 232,683 8.74 125,360 9.67 1.46 36
37 22-May 110.35 115.40 109.50 114.72 113.34 2.92 1,657.65 184,443 6.93 102,750 7.93 1.16 30
38 21-May 108.80 112.35 105.70 111.47 108.82 2.41 1,610.69 174,993 6.57 76,115 5.87 0.83 22
39 20-May 108.10 110.80 106.50 108.85 108.32 0.01 1,572.83 202,815 7.62 61,330 4.73 0.66 18
40 19-May 118.55 118.55 108.40 108.84 110.96 -9.56 1,572.69 796,235 29.90 366,156 28.25 4.06 106
41 16-May 118.00 122.00 114.01 120.35 117.56 2.03 1,739.00 353,990 13.29 176,269 13.60 2.07 51
42 15-May 113.30 121.56 111.96 117.96 117.32 4.55 1,704.47 420,565 15.79 228,040 17.60 2.68 66
43 14-May 107.55 114.00 107.55 112.83 110.56 4.60 1,630.34 261,292 9.81 143,290 11.06 1.58 41
44 13-May 103.00 110.65 102.98 107.87 108.33 3.82 1,558.67 361,726 13.58 193,893 14.96 2.10 56
45 12-May 98.20 104.77 98.20 103.90 102.41 7.26 1,501.31 154,936 5.82 90,527 6.99 0.93 26
46 09-May 97.00 97.98 95.60 96.87 96.69 -1.59 1,399.73 37,799 1.42 18,442 1.42 0.18 5
47 08-May 99.70 102.00 97.38 98.44 100.10 -0.79 1,422.41 53,234 2.00 23,982 1.85 0.24 7
48 07-May 97.01 100.50 96.63 99.22 98.12 0.47 1,433.68 60,136 2.26 23,362 1.80 0.23 7
49 06-May 100.50 101.60 98.00 98.76 99.96 -2.25 1,427.04 62,134 2.33 27,564 2.13 0.28 8
50 05-May 99.46 101.77 98.60 101.03 100.05 0.43 1,459.84 78,631 2.95 36,454 2.81 0.36 11
51 02-May 99.86 101.98 97.31 100.60 99.27 0.74 1,453.63 120,476 4.52 47,938 3.70 0.48 14
52 30-Apr 99.65 103.90 99.00 99.86 101.03 -1.30 1,442.93 111,338 4.18 36,399 2.81 0.37 10
53 29-Apr 100.17 102.35 99.38 101.18 100.60 1.01 1,462.01 66,065 2.48 34,268 2.64 0.34 10
54 28-Apr 100.09 101.08 98.78 100.17 100.16 -0.34 1,447.41 61,832 2.32 25,569 1.97 0.26 7
55 25-Apr 104.50 104.50 98.61 100.51 100.50 -3.79 1,452.32 253,150 9.51 132,001 10.19 1.33 38
56 24-Apr 105.68 107.89 104.10 104.47 105.80 -1.14 1,509.55 158,870 5.97 82,791 6.39 0.88 24
57 23-Apr 101.80 107.00 99.44 105.68 104.37 4.57 1,527.03 268,427 10.08 152,782 11.79 1.59 44
58 22-Apr 101.00 102.61 98.43 101.06 101.07 3.08 1,460.27 221,618 8.32 124,634 9.62 1.26 36
59 21-Apr 96.11 99.53 95.90 98.04 98.22 2.70 1,416.63 105,632 3.97 52,530 4.05 0.52 15
60 17-Apr 96.20 96.90 94.69 95.46 95.70 -0.31 1,379.35 67,438 2.53 32,916 2.54 0.32 9
61 16-Apr 95.01 96.99 93.94 95.76 95.43 0.47 1,383.69 139,605 5.24 59,180 4.57 0.56 17
62 15-Apr 93.62 95.89 93.62 95.31 94.88 1.81 1,377.19 85,992 3.23 42,186 3.26 0.40 12
63 11-Apr 92.35 94.15 92.21 93.62 93.31 2.37 1,352.77 44,363 1.67 18,199 1.40 0.17 5
64 09-Apr 92.99 92.99 90.21 91.45 91.13 -1.58 1,321.41 39,616 1.49 16,626 1.28 0.15 5
65 08-Apr 91.27 93.80 90.17 92.92 91.94 2.08 1,342.65 69,682 2.62 23,262 1.79 0.21 7
66 07-Apr 90.94 91.99 84.40 91.03 87.85 -1.87 1,315.34 314,033 11.79 165,411 12.76 1.45 48
67 04-Apr 96.39 96.39 91.26 92.76 93.33 -3.45 1,340.34 66,936 2.51 35,211 2.72 0.33 10

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