Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: MUKKA, Mukka Proteins Limited, INE0CG401037, Listing: 07-Mar-2024

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 56.56 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 16-Jul-2024 Bumper: -; Drift%: -
Industry: Food Products Face Value: 1 Low52 Price: 28.71 Barrier: 32.45; Drift%: -6.08
Basic Industry: Animal Feed Total Equity: 300,000,000 Low52 Date: 07-Apr-2025 SHP: 73.33 / 2.63 / 1.98 / 22.05
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 42.2 / 31.51 Month: 36.73 / 31.51 Week: 31.88 / 30.43 Day: 31.03 / 30.5 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 30.74 31.03 30.50 30.59 30.70 -0.49 917.70 442,318 2.18 204,567 1.91 0.63 0.31
2 21-May 31.24 31.24 30.65 30.74 30.90 -1.06 922.20 507,850 2.50 308,560 2.88 0.95 0.47
3 20-May 31.25 31.66 31.01 31.07 31.21 -1.05 932.10 2,021,612 9.96 1,781,907 16.66 5.56 2.69
4 19-May 31.45 31.78 31.17 31.40 31.51 0.16 942.00 2,013,210 9.92 1,588,223 14.85 5.00 2.40
5 16-May 30.80 31.40 30.43 31.35 31.12 -1.07 940.50 1,222,538 6.03 740,368 6.92 2.30 1.12
6 15-May 31.85 31.88 31.46 31.69 31.65 0.70 950.70 686,864 3.39 418,968 3.92 1.33 0.63
7 14-May 31.49 31.79 31.16 31.47 31.38 0.35 944.10 1,443,709 7.12 1,192,261 11.15 3.74 1.80
8 13-May 31.31 31.50 31.14 31.36 31.33 0.67 940.80 459,741 2.27 288,448 2.70 0.90 0.44
9 12-May 31.00 31.60 30.84 31.15 31.08 3.66 934.50 921,185 4.54 491,141 4.59 1.53 0.74
10 09-May 29.19 30.59 29.19 30.05 29.65 -1.05 901.50 455,579 2.25 217,497 2.03 0.64 0.33
11 08-May 30.40 31.20 30.00 30.37 30.54 0.76 911.10 333,680 1.64 138,243 1.29 0.42 0.21
12 07-May 30.10 30.95 29.82 30.14 30.16 -1.18 904.20 846,090 4.17 446,059 4.17 1.35 0.67
13 06-May 31.48 32.00 30.23 30.50 31.01 -2.96 915.00 426,949 2.10 228,851 2.14 0.71 0.35
14 05-May 31.46 31.60 31.20 31.43 31.45 -0.03 942.90 226,622 1.12 120,891 1.13 0.38 0.18
15 02-May 32.33 32.45 31.25 31.44 31.68 -1.50 943.20 473,613 2.33 245,448 2.29 0.78 0.37
16 30-Apr 32.39 32.44 31.80 31.92 32.10 -1.21 957.60 267,513 1.32 149,052 1.39 0.48 0.23
17 29-Apr 32.59 32.86 32.25 32.31 32.52 -0.71 969.30 202,873 1.00 106,970 1.00 0.35 0.16
18 28-Apr 33.00 33.04 32.40 32.54 32.71 -1.42 976.20 352,017 1.74 173,513 1.62 0.57 0.26
19 25-Apr 33.43 33.59 32.43 33.01 32.94 -1.26 990.30 895,584 4.41 412,953 3.86 1.36 0.62
20 24-Apr 32.61 33.80 32.61 33.43 33.34 1.40 1,002.90 608,227 3.00 257,682 2.41 0.86 0.39
21 23-Apr 33.88 33.99 32.67 32.97 33.26 -1.90 989.10 919,696 4.53 460,801 4.31 1.53 0.70
22 22-Apr 33.48 33.88 33.19 33.61 33.54 1.60 1,008.30 714,464 3.52 321,946 3.01 1.08 0.49
23 21-Apr 33.21 34.00 32.91 33.08 33.30 0.03 992.40 1,141,621 5.63 582,598 5.45 1.94 0.88
24 17-Apr 33.95 34.57 32.90 33.07 33.38 -1.81 992.10 1,005,842 4.96 551,355 5.15 1.84 0.83
25 16-Apr 33.81 34.03 33.60 33.68 33.77 -0.38 1,010.40 367,742 1.81 194,851 1.82 0.66 0.29
26 15-Apr 34.11 34.15 33.50 33.81 33.84 1.44 1,014.30 439,728 2.17 225,612 2.11 0.76 0.34
27 11-Apr 32.19 33.77 32.19 33.33 33.24 5.94 999.90 1,068,479 5.27 454,154 4.25 1.51 0.69
28 09-Apr 32.00 32.16 31.35 31.46 31.59 -2.18 943.80 204,903 1.01 111,680 1.04 0.35 0.17
29 08-Apr 31.50 32.91 31.50 32.16 32.06 4.04 964.80 390,095 1.92 114,878 1.07 0.37 0.17
30 07-Apr 29.00 31.16 28.71 30.91 30.57 -5.88 927.30 870,112 4.29 391,737 3.66 1.20 0.59
31 04-Apr 32.80 33.17 32.56 32.84 32.86 -0.48 985.20 357,731 1.76 204,350 1.91 0.67 0.31
32 03-Apr 33.10 33.59 32.65 33.00 33.10 -0.24 990.00 860,041 4.24 553,704 5.18 1.83 0.84
33 02-Apr 33.47 33.49 32.52 33.08 32.95 0.15 992.40 451,540 2.23 189,866 1.77 0.63 0.29
34 01-Apr 32.65 33.25 32.35 33.03 32.93 1.13 990.90 335,741 1.65 120,838 1.13 0.40 0.18
35 28-Mar 33.00 33.49 32.11 32.66 32.95 -0.64 979.80 750,829 3.70 317,546 2.97 1.05 0.48
36 27-Mar 32.90 33.29 32.55 32.87 32.92 -0.03 986.10 691,002 3.41 370,517 3.46 1.22 0.56
37 26-Mar 33.68 33.75 32.80 32.88 33.18 -2.06 986.40 579,261 2.86 293,312 2.74 0.97 0.44
38 25-Mar 33.90 34.24 33.50 33.57 33.71 -1.09 1,007.10 387,062 1.91 224,400 2.10 0.76 0.34
39 24-Mar 34.60 34.79 33.86 33.94 34.11 -1.05 1,018.20 805,864 3.97 447,987 4.19 1.53 0.68
40 21-Mar 33.70 34.89 33.25 34.30 33.96 3.31 1,029.00 843,176 4.16 536,134 5.01 1.82 0.81
41 20-Mar 34.27 34.34 32.71 33.20 33.57 -2.18 996.00 523,512 2.58 273,098 2.55 0.92 0.41
42 19-Mar 33.75 35.20 33.70 33.94 34.01 2.04 1,018.20 885,721 4.37 432,437 4.04 1.47 0.65
43 18-Mar 33.01 36.73 31.51 33.26 32.87 1.25 997.80 922,603 4.55 357,414 3.34 1.17 0.54
44 17-Mar 33.44 33.98 32.75 32.85 33.03 -1.26 985.50 322,267 1.59 144,502 1.35 0.48 0.22
45 13-Mar 34.00 34.00 33.02 33.27 33.46 -0.42 998.10 265,042 1.31 111,287 1.04 0.37 0.17
46 12-Mar 34.30 34.30 33.04 33.41 33.67 -1.68 1,002.30 206,977 1.02 105,020 0.98 0.35 0.16
47 11-Mar 34.25 34.50 33.82 33.98 34.12 -2.41 1,019.40 283,536 1.40 168,511 1.58 0.57 0.25
48 10-Mar 34.95 35.10 34.32 34.82 34.75 0.26 1,044.60 482,107 2.38 267,624 2.50 0.93 0.40
49 07-Mar 34.97 35.32 34.51 34.73 34.95 -0.26 1,041.90 439,627 2.17 179,380 1.68 0.63 0.27
50 06-Mar 33.99 36.20 33.76 34.82 34.99 5.39 1,044.60 1,597,185 7.87 433,077 4.05 1.52 0.65
51 05-Mar 33.25 34.04 32.81 33.04 33.36 -0.18 991.20 957,888 4.72 600,665 5.62 2.00 0.91
52 04-Mar 32.50 33.65 32.50 33.10 33.14 0.58 993.00 404,806 2.00 139,708 1.31 0.46 0.21
53 03-Mar 34.01 34.99 32.40 32.91 33.24 -3.69 987.30 544,248 2.68 221,895 2.07 0.74 0.34
54 28-Feb 34.31 36.50 33.38 34.17 34.51 -1.78 1,025.10 766,162 3.78 280,650 2.62 0.97 0.42
55 27-Feb 33.85 35.90 33.22 34.79 34.25 2.78 1,043.70 633,289 3.12 270,021 2.52 0.92 0.41
56 25-Feb 33.05 34.75 33.05 33.85 33.61 1.50 1,015.50 575,832 2.84 154,862 1.45 0.52 0.23
57 24-Feb 33.30 34.08 32.82 33.35 33.42 -1.77 1,000.50 312,744 1.54 156,116 1.46 0.52 0.24
58 21-Feb 34.35 35.10 33.56 33.95 34.13 -0.64 1,018.50 351,066 1.73 177,041 1.66 0.60 0.27
59 20-Feb 33.84 34.90 33.60 34.17 34.37 0.98 1,025.10 440,374 2.17 215,713 2.02 0.74 0.33
60 19-Feb 33.10 33.99 32.76 33.84 33.66 2.24 1,015.20 296,190 1.46 105,550 0.99 0.36 0.16
61 18-Feb 33.89 34.45 32.60 33.10 33.45 -1.84 993.00 387,969 1.91 169,474 1.58 0.57 0.26
62 17-Feb 33.72 35.73 32.84 33.72 33.85 0.30 1,011.60 736,519 3.63 263,274 2.46 0.89 0.40
63 14-Feb 35.30 35.42 32.50 33.62 34.34 -3.34 1,008.60 546,111 2.69 245,618 2.30 0.84 0.37
64 13-Feb 35.25 36.01 34.26 34.78 35.06 -0.83 1,043.40 344,822 1.70 139,284 1.30 0.49 0.21
65 12-Feb 35.80 36.00 32.50 35.07 34.37 0.09 1,052.10 536,864 2.65 200,736 1.88 0.69 0.30
66 11-Feb 36.00 36.00 34.58 35.04 35.22 -2.59 1,051.20 429,385 2.12 213,392 1.99 0.75 0.32
67 10-Feb 36.11 36.90 35.80 35.97 36.19 -2.52 1,079.10 319,043 1.57 145,524 1.36 0.53 0.22

Similar Stocks: AJOONI    MUKKA    NARMADA    AVANTIFEED    GODREJAGRO   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com