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: 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; VWAP21: Low52 Price: 28.71 Barrier: -; Drift%: -
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
SiS14:
High/Low Price Quarter: 42.2 / 31.51 Month: 32.45 / 29.19 Week: 30.15 / 29.78 Day: 30.04 / 29.8 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 30.00 30.04 29.80 29.93 29.92 0.00 897.90 182,202 1.00 105,722 1.00 0.32 16
2 10-Jul 29.82 30.04 29.77 29.93 29.91 0.03 897.90 246,799 1.35 145,985 1.38 0.44 22
3 09-Jul 30.18 30.18 29.80 29.92 29.89 -0.13 897.60 214,946 1.18 113,700 1.08 0.34 17
4 08-Jul 29.85 30.04 29.70 29.96 29.88 0.00 898.80 215,434 1.18 119,441 1.13 0.36 18
5 07-Jul 29.98 30.03 29.75 29.96 29.92 -0.03 898.80 236,975 1.30 154,124 1.46 0.46 23
6 04-Jul 30.14 30.14 29.89 29.97 29.98 0.03 899.10 226,361 1.24 135,312 1.28 0.41 20
7 03-Jul 30.00 30.02 29.81 29.96 29.93 0.20 898.80 221,037 1.21 137,481 1.30 0.41 21
8 02-Jul 30.01 30.02 29.78 29.90 29.90 -0.13 897.00 270,509 1.48 146,597 1.39 0.44 22
9 01-Jul 30.13 30.15 29.84 29.94 29.94 -0.03 898.20 255,003 1.40 178,366 1.69 0.53 27
10 30-Jun 30.15 30.15 29.88 29.95 29.98 -0.27 898.50 345,018 1.89 237,278 2.24 0.71 36
11 27-Jun 30.27 30.27 29.98 30.03 30.05 -0.17 900.90 398,238 2.19 280,381 2.65 0.84 42
12 26-Jun 30.06 30.41 29.85 30.08 30.05 0.27 902.40 353,338 1.94 213,964 2.02 0.64 32
13 25-Jun 30.10 30.23 29.82 30.00 30.05 0.60 900.00 375,408 2.06 204,308 1.93 0.61 31
14 24-Jun 30.29 30.80 29.05 29.82 30.02 -0.40 894.60 365,400 2.01 208,351 1.97 0.63 31
15 23-Jun 30.00 30.04 29.70 29.94 29.88 -0.40 898.20 270,940 1.49 159,622 1.51 0.48 24
16 20-Jun 30.00 30.20 29.90 30.06 30.06 -0.27 901.80 235,520 1.29 126,537 1.20 0.38 19
17 19-Jun 30.30 30.50 29.92 30.14 30.14 -0.72 904.20 284,091 1.56 153,626 1.45 0.46 23
18 18-Jun 30.45 30.63 30.14 30.36 30.39 -0.20 910.80 268,374 1.47 135,547 1.28 0.41 20
19 17-Jun 30.41 30.99 30.30 30.42 30.56 -0.91 912.60 380,458 2.09 224,023 2.12 0.68 34
20 16-Jun 31.01 31.08 30.31 30.70 30.64 -1.03 921.00 285,998 1.57 147,950 1.40 0.45 22
21 13-Jun 30.45 31.32 30.05 31.02 30.87 -0.16 930.60 549,380 3.02 226,206 2.14 0.70 34
22 12-Jun 31.95 32.07 30.97 31.07 31.52 -2.75 932.10 571,632 3.14 326,499 3.09 1.03 49
23 11-Jun 31.90 32.17 31.35 31.95 31.92 0.66 958.50 1,154,084 6.33 557,563 5.27 1.78 84
24 10-Jun 31.48 32.80 31.39 31.74 31.79 0.89 952.20 1,281,476 7.03 661,857 6.26 2.10 100
25 09-Jun 31.11 31.49 31.00 31.46 31.36 1.55 943.80 621,593 3.41 398,591 3.77 1.25 60
26 06-Jun 31.00 31.32 30.90 30.98 31.08 -0.29 929.40 454,860 2.50 271,940 2.57 0.85 41
27 05-Jun 31.09 31.40 31.00 31.07 31.11 -0.06 932.10 266,613 1.46 166,439 1.57 0.52 25
28 04-Jun 31.09 31.23 30.73 31.09 30.98 0.00 932.70 264,549 1.45 146,721 1.39 0.45 22
29 03-Jun 31.29 31.50 31.00 31.09 31.28 -0.06 932.70 472,310 2.59 296,117 2.80 0.93 45
30 02-Jun 31.15 31.39 30.94 31.11 31.18 0.65 933.30 627,138 3.44 333,849 3.16 1.04 50
31 30-May 31.14 31.14 30.68 30.91 30.88 0.29 927.30 360,991 1.98 201,755 1.91 0.62 30
32 29-May 31.01 31.11 30.50 30.82 30.94 0.03 924.60 294,750 1.62 186,321 1.76 0.58 28
33 28-May 30.94 31.00 30.70 30.81 30.87 0.20 924.30 229,031 1.26 143,965 1.36 0.44 22
34 27-May 30.51 30.95 30.51 30.75 30.75 0.00 922.50 206,927 1.14 123,458 1.17 0.38 19
35 26-May 30.89 31.12 30.60 30.75 30.90 0.10 922.50 310,887 1.71 161,632 1.53 0.50 24
36 23-May 30.76 30.85 30.35 30.72 30.63 0.42 921.60 332,430 1.82 190,887 1.81 0.58 29
37 22-May 30.74 31.03 30.50 30.59 30.70 -0.49 917.70 442,318 2.43 204,567 1.93 0.63 31
38 21-May 31.24 31.24 30.65 30.74 30.90 -1.06 922.20 507,850 2.79 308,560 2.92 0.95 47
39 20-May 31.25 31.66 31.01 31.07 31.21 -1.05 932.10 2,021,612 11.10 1,781,907 16.85 5.56 269
40 19-May 31.45 31.78 31.17 31.40 31.51 0.16 942.00 2,013,210 11.05 1,588,223 15.02 5.00 240
41 16-May 30.80 31.40 30.43 31.35 31.12 -1.07 940.50 1,222,538 6.71 740,368 7.00 2.30 112
42 15-May 31.85 31.88 31.46 31.69 31.65 0.70 950.70 686,864 3.77 418,968 3.96 1.33 63
43 14-May 31.49 31.79 31.16 31.47 31.38 0.35 944.10 1,443,709 7.92 1,192,261 11.28 3.74 180
44 13-May 31.31 31.50 31.14 31.36 31.33 0.67 940.80 459,741 2.52 288,448 2.73 0.90 44
45 12-May 31.00 31.60 30.84 31.15 31.08 3.66 934.50 921,185 5.06 491,141 4.65 1.53 74
46 09-May 29.19 30.59 29.19 30.05 29.65 -1.05 901.50 455,579 2.50 217,497 2.06 0.64 33
47 08-May 30.40 31.20 30.00 30.37 30.54 0.76 911.10 333,680 1.83 138,243 1.31 0.42 21
48 07-May 30.10 30.95 29.82 30.14 30.16 -1.18 904.20 846,090 4.64 446,059 4.22 1.35 67
49 06-May 31.48 32.00 30.23 30.50 31.01 -2.96 915.00 426,949 2.34 228,851 2.16 0.71 35
50 05-May 31.46 31.60 31.20 31.43 31.45 -0.03 942.90 226,622 1.24 120,891 1.14 0.38 18
51 02-May 32.33 32.45 31.25 31.44 31.68 -1.50 943.20 473,613 2.60 245,448 2.32 0.78 37
52 30-Apr 32.39 32.44 31.80 31.92 32.10 -1.21 957.60 267,513 1.47 149,052 1.41 0.48 23
53 29-Apr 32.59 32.86 32.25 32.31 32.52 -0.71 969.30 202,873 1.11 106,970 1.01 0.35 16
54 28-Apr 33.00 33.04 32.40 32.54 32.71 -1.42 976.20 352,017 1.93 173,513 1.64 0.57 26
55 25-Apr 33.43 33.59 32.43 33.01 32.94 -1.26 990.30 895,584 4.92 412,953 3.91 1.36 62
56 24-Apr 32.61 33.80 32.61 33.43 33.34 1.40 1,002.90 608,227 3.34 257,682 2.44 0.86 39
57 23-Apr 33.88 33.99 32.67 32.97 33.26 -1.90 989.10 919,696 5.05 460,801 4.36 1.53 70
58 22-Apr 33.48 33.88 33.19 33.61 33.54 1.60 1,008.30 714,464 3.92 321,946 3.05 1.08 49
59 21-Apr 33.21 34.00 32.91 33.08 33.30 0.03 992.40 1,141,621 6.27 582,598 5.51 1.94 88
60 17-Apr 33.95 34.57 32.90 33.07 33.38 -1.81 992.10 1,005,842 5.52 551,355 5.22 1.84 83
61 16-Apr 33.81 34.03 33.60 33.68 33.77 -0.38 1,010.40 367,742 2.02 194,851 1.84 0.66 29
62 15-Apr 34.11 34.15 33.50 33.81 33.84 1.44 1,014.30 439,728 2.41 225,612 2.13 0.76 34
63 11-Apr 32.19 33.77 32.19 33.33 33.24 5.94 999.90 1,068,479 5.86 454,154 4.30 1.51 69
64 09-Apr 32.00 32.16 31.35 31.46 31.59 -2.18 943.80 204,903 1.12 111,680 1.06 0.35 17
65 08-Apr 31.50 32.91 31.50 32.16 32.06 4.04 964.80 390,095 2.14 114,878 1.09 0.37 17
66 07-Apr 29.00 31.16 28.71 30.91 30.57 -5.88 927.30 870,112 4.78 391,737 3.71 1.20 59
67 04-Apr 32.80 33.17 32.56 32.84 32.86 -0.48 985.20 357,731 1.96 204,350 1.93 0.67 31

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