Stockint.com

Loading a wholistic market research tool


Research

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: 34.57 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 17-Apr-2025 Bumper: -; Drift%: -
Industry: Food Products Face Value: 1; VWAP21: Low52 Price: 18.27 Barrier: 20.74; Drift%: 3.08
Basic Industry: Animal Feed Total Equity: 300,000,000 Low52 Date: 30-Mar-2026 SHP: 73.33 / 1.7 / 0.17 / 24.8
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 42.2 / 31.51 Month: 30.26 / 23.65 Week: 23.99 / 22.33 Day: 21.58 / 20.96 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 21.17 21.58 20.96 21.40 21.34 1.09 642.00 171,528 1.17 97,701 1.18 0.21 13
2 06-Apr 20.77 21.34 20.54 21.17 20.91 2.67 635.10 173,601 1.18 93,718 1.13 0.20 13
3 02-Apr 20.00 20.94 19.68 20.62 20.40 1.28 618.60 180,355 1.23 97,449 1.17 0.20 13
4 01-Apr 19.49 20.74 19.01 20.36 20.06 10.11 610.80 342,224 2.33 185,621 2.24 0.37 25
5 30-Mar 19.26 19.83 18.27 18.49 18.92 -6.80 554.70 1,011,072 6.89 609,530 7.35 1.15 82
6 27-Mar 20.40 20.52 19.61 19.84 20.06 -3.36 595.20 560,421 3.82 407,859 4.92 0.82 55
7 25-Mar 20.95 21.20 20.40 20.53 20.81 -0.24 615.90 424,829 2.89 256,015 3.09 0.53 34
8 24-Mar 21.00 21.00 20.05 20.58 20.44 1.28 617.40 234,802 1.60 139,757 1.68 0.29 19
9 23-Mar 21.20 21.32 20.16 20.32 20.60 -3.83 609.60 369,284 2.52 231,073 2.79 0.48 31
10 20-Mar 21.20 21.84 21.00 21.13 21.29 -1.12 633.90 177,065 1.21 116,110 1.40 0.25 16
11 19-Mar 21.49 21.99 21.20 21.37 21.55 -1.66 641.10 224,017 1.53 116,951 1.41 0.25 16
12 18-Mar 21.15 22.00 21.15 21.73 21.77 1.59 651.90 211,836 1.44 118,393 1.43 0.26 16
13 17-Mar 21.29 21.88 21.14 21.39 21.36 0.47 641.70 146,746 1.00 82,962 1.00 0.18 11
14 16-Mar 21.88 21.88 21.05 21.29 21.27 -2.70 638.70 243,730 1.66 146,391 1.76 0.31 20
15 13-Mar 22.40 22.40 21.61 21.88 21.93 -2.45 656.40 232,454 1.58 127,376 1.54 0.28 17
16 12-Mar 22.80 22.89 22.17 22.43 22.43 -2.18 672.90 253,926 1.73 141,762 1.71 0.32 19
17 11-Mar 22.70 23.53 22.65 22.93 23.03 1.15 687.90 277,469 1.89 139,107 1.68 0.32 19
18 10-Mar 22.16 22.82 21.71 22.67 22.20 4.91 680.10 302,420 2.06 164,142 1.98 0.36 22
19 09-Mar 21.10 22.00 21.10 21.61 21.44 -2.13 648.30 242,532 1.65 133,569 1.61 0.29 18
20 06-Mar 22.00 22.19 20.90 22.08 21.87 0.05 662.40 337,953 2.30 185,680 2.24 0.41 25
21 05-Mar 22.20 22.40 21.63 22.07 21.89 1.24 662.10 239,956 1.64 119,972 1.45 0.26 16
22 04-Mar 21.01 22.15 21.01 21.80 21.51 0.00 654.00 563,197 3.84 267,745 3.23 0.58 36
23 02-Mar 21.00 22.20 21.00 21.80 21.78 -4.22 654.00 491,295 3.35 263,699 3.18 0.57 35
24 27-Feb 22.96 23.39 22.50 22.76 22.71 -0.83 682.80 199,567 1.36 106,738 1.29 0.24 14
25 26-Feb 22.80 23.90 22.33 22.95 22.64 1.55 688.50 342,687 2.34 141,375 1.70 0.32 19
26 25-Feb 23.02 23.52 22.50 22.60 22.78 -2.96 678.00 399,232 2.72 290,909 3.51 0.66 39
27 24-Feb 22.99 23.46 22.60 23.29 23.09 1.09 698.70 245,927 1.68 94,363 1.14 0.22 13
28 23-Feb 23.85 23.99 22.94 23.04 23.20 -2.00 691.20 277,988 1.89 139,148 1.68 0.32 19
29 20-Feb 23.25 24.70 23.12 23.51 23.42 -0.21 705.30 278,488 1.90 103,691 1.25 0.24 14
30 19-Feb 24.27 24.59 23.50 23.56 23.74 -2.93 706.80 426,299 2.90 222,390 2.68 0.53 30
31 18-Feb 24.84 24.98 24.00 24.27 24.35 -2.29 728.10 289,720 1.97 152,240 1.84 0.37 20
32 17-Feb 24.50 24.98 24.21 24.84 24.73 2.18 745.20 262,595 1.79 123,023 1.48 0.30 17
33 16-Feb 25.10 25.10 24.11 24.31 24.66 -2.45 729.30 308,366 2.10 168,591 2.03 0.42 23
34 13-Feb 26.10 26.25 24.75 24.92 25.19 -2.16 747.60 1,106,596 7.54 361,377 4.36 0.91 49
35 12-Feb 24.90 26.50 24.41 25.47 25.54 3.62 764.10 2,038,577 13.89 671,920 8.10 1.72 90
36 11-Feb 25.30 25.30 24.34 24.58 24.58 -1.36 737.40 328,241 2.24 133,272 1.61 0.33 18
37 10-Feb 25.29 25.48 24.16 24.92 25.01 0.40 747.60 810,568 5.52 511,557 6.17 1.28 69
38 09-Feb 24.65 24.96 24.21 24.82 24.67 0.73 744.60 421,224 2.87 202,311 2.44 0.50 27
39 06-Feb 23.43 25.00 23.05 24.64 24.21 5.16 739.20 1,216,901 8.29 435,122 5.24 1.05 62
40 05-Feb 24.30 24.30 23.30 23.43 23.66 -2.70 702.90 273,780 1.87 139,349 1.68 0.33 20
41 04-Feb 24.03 24.85 23.88 24.08 24.24 0.21 722.40 614,544 4.19 200,816 2.42 0.49 29
42 03-Feb 24.54 24.60 23.81 24.03 24.10 4.16 720.90 744,660 5.07 414,613 5.00 1.00 59
43 02-Feb 23.05 23.50 22.85 23.07 23.18 -1.91 692.10 288,450 1.97 160,323 1.93 0.37 23
44 01-Feb 23.30 24.60 23.05 23.52 23.83 0.94 705.60 779,170 5.31 338,177 4.08 0.81 48
45 30-Jan 22.06 23.88 21.93 23.30 22.85 4.58 699.00 385,118 2.62 189,439 2.28 0.43 27
46 29-Jan 22.80 23.10 22.05 22.28 22.47 -2.79 668.40 236,519 1.61 146,235 1.76 0.33 21
47 28-Jan 23.38 24.00 22.51 22.92 22.79 -1.16 687.60 271,773 1.85 138,081 1.66 0.31 20
48 27-Jan 22.29 24.18 22.29 23.19 23.54 4.04 695.70 1,559,890 10.63 428,904 5.17 1.01 61
49 23-Jan 20.98 23.87 20.56 22.29 22.55 6.65 668.70 1,754,281 11.95 314,053 3.79 0.71 45
50 22-Jan 20.52 21.07 20.52 20.90 20.82 2.20 627.00 229,750 1.57 108,971 1.31 0.23 16
51 21-Jan 21.00 21.00 20.16 20.45 20.58 -2.85 613.50 471,166 3.21 216,731 2.61 0.45 31
52 20-Jan 21.81 21.95 20.80 21.05 21.49 -4.10 631.50 376,203 2.56 255,744 3.08 0.55 37
53 19-Jan 22.12 22.12 21.80 21.95 21.90 -0.77 658.50 250,741 1.71 180,786 2.18 0.40 26
54 16-Jan 22.20 22.20 21.92 22.12 22.09 0.14 663.60 199,499 1.36 105,548 1.27 0.23 15
55 14-Jan 22.20 22.24 22.02 22.09 22.13 -0.50 662.70 200,388 1.37 95,834 1.16 0.21 14
56 13-Jan 22.27 22.43 22.13 22.20 22.30 0.32 666.00 281,262 1.92 169,233 2.04 0.38 24
57 12-Jan 22.61 22.69 22.02 22.13 22.20 -2.64 663.90 337,309 2.30 202,920 2.45 0.45 29
58 09-Jan 23.15 23.30 22.64 22.73 22.83 -2.45 681.90 462,886 3.15 262,800 3.17 0.60 38
59 08-Jan 23.50 23.98 23.20 23.30 23.38 -1.40 699.00 256,432 1.75 152,940 1.84 0.36 22
60 07-Jan 23.75 23.84 23.55 23.63 23.67 -0.46 708.90 171,148 1.17 109,899 1.32 0.26 16
61 06-Jan 24.07 24.07 23.60 23.74 23.73 -0.29 712.20 236,570 1.61 153,322 1.85 0.36 22
62 05-Jan 24.00 24.03 23.68 23.81 23.81 -1.00 714.30 347,191 2.37 224,672 2.71 0.53 32
63 02-Jan 24.16 24.18 23.90 24.05 24.01 -0.04 721.50 234,861 1.60 148,616 1.79 0.36 21
64 01-Jan 24.14 24.17 23.95 24.06 24.04 0.17 721.80 162,594 1.11 85,535 1.03 0.21 12
65 31-Dec 23.81 24.20 23.81 24.02 24.03 0.42 720.60 317,917 2.17 112,013 1.35 0.27 16
66 30-Dec 23.90 23.98 23.76 23.92 23.85 0.21 717.60 194,569 1.33 106,233 1.28 0.25 15
67 29-Dec 24.06 24.30 23.80 23.87 23.90 -0.79 716.10 328,051 2.24 195,025 2.35 0.47 28

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