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: 50.1 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 26-Aug-2024 Bumper: -; Drift%: -
Industry: Food Products Face Value: 1; VWAP21: Low52 Price: 24.75 Barrier: 28.75; Drift%: -8.33
Basic Industry: Animal Feed Total Equity: 300,000,000 Low52 Date: 07-Aug-2025 SHP: 73.33 / 2.08 / 1.87 / 22.71
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 42.2 / 31.51 Month: 30.18 / 27.91 Week: 28.13 / 26.5 Day: 26.99 / 26.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 26.60 26.99 26.10 26.54 26.52 -0.23 796.20 248,269 2.29 141,115 2.10 0.37 21
2 26-Aug 26.90 26.99 26.51 26.60 26.68 -1.12 798.00 146,702 1.35 91,329 1.36 0.24 13
3 25-Aug 26.66 27.12 26.66 26.90 26.92 0.82 807.00 108,358 1.00 67,250 1.00 0.18 10
4 22-Aug 27.44 27.44 26.50 26.68 26.80 -1.80 800.40 308,172 2.84 174,569 2.60 0.47 26
5 21-Aug 27.59 27.90 27.05 27.17 27.40 -1.34 815.10 200,428 1.85 120,784 1.80 0.33 18
6 20-Aug 28.07 28.45 27.21 27.54 27.83 -1.40 826.20 327,629 3.02 157,112 2.34 0.44 23
7 19-Aug 25.77 28.80 25.76 27.93 27.30 8.38 837.90 716,845 6.62 281,248 4.18 0.77 41
8 18-Aug 26.99 27.35 25.01 25.77 26.14 -3.45 773.10 507,325 4.68 260,099 3.87 0.68 38
9 14-Aug 27.05 27.05 26.50 26.69 26.73 -4.54 800.70 637,663 5.88 325,752 4.84 0.87 48
10 13-Aug 27.70 28.13 27.42 27.96 27.91 1.97 838.80 284,191 2.62 197,006 2.93 0.55 29
11 12-Aug 27.37 27.99 27.06 27.42 27.53 1.52 822.60 185,691 1.71 87,778 1.31 0.24 13
12 11-Aug 27.49 27.49 26.75 27.01 27.08 -0.66 810.30 226,016 2.09 105,199 1.56 0.28 16
13 08-Aug 27.33 27.63 27.00 27.19 27.38 -0.98 815.70 226,538 2.09 143,816 2.14 0.39 22
14 07-Aug 27.25 27.74 24.75 27.46 27.21 0.07 823.80 475,173 4.39 219,988 3.27 0.60 33
15 06-Aug 27.94 27.96 27.40 27.44 27.56 -1.47 823.20 195,569 1.80 146,826 2.18 0.40 22
16 05-Aug 27.95 27.96 27.58 27.85 27.76 0.98 835.50 135,600 1.25 82,950 1.23 0.23 13
17 04-Aug 27.79 27.85 27.50 27.58 27.61 -0.97 827.40 231,210 2.13 143,959 2.14 0.40 22
18 01-Aug 28.59 28.75 27.80 27.85 28.05 -2.07 835.50 309,952 2.86 220,666 3.28 0.62 33
19 31-Jul 28.10 28.95 27.91 28.44 28.41 0.32 853.20 280,322 2.59 110,442 1.64 0.31 17
20 30-Jul 28.56 28.88 28.11 28.35 28.56 -0.74 850.50 149,397 1.38 97,989 1.46 0.28 15
21 29-Jul 28.22 28.79 28.03 28.56 28.26 0.85 856.80 222,406 2.05 109,514 1.63 0.31 17
22 28-Jul 29.08 29.21 28.20 28.32 28.68 -2.61 849.60 381,777 3.52 225,143 3.35 0.65 34
23 25-Jul 29.26 29.30 28.91 29.08 29.13 -0.65 872.40 248,978 2.30 160,639 2.39 0.47 24
24 24-Jul 29.38 29.51 29.21 29.27 29.35 -0.31 878.10 152,748 1.41 103,187 1.53 0.30 16
25 23-Jul 29.86 29.86 29.30 29.36 29.41 -0.74 880.80 225,476 2.08 133,861 1.99 0.39 20
26 22-Jul 29.84 29.84 29.50 29.58 29.60 -0.44 887.40 180,531 1.67 124,731 1.85 0.37 19
27 21-Jul 30.01 30.04 29.60 29.71 29.84 -1.00 891.30 328,290 3.03 180,382 2.68 0.54 27
28 18-Jul 29.80 30.04 29.49 30.01 29.76 0.77 900.30 214,052 1.98 139,062 2.07 0.41 21
29 17-Jul 29.95 30.04 29.71 29.78 29.83 -0.03 893.40 277,337 2.56 180,741 2.69 0.54 27
30 16-Jul 29.83 30.08 29.70 29.79 29.93 -0.07 893.70 378,275 3.49 211,356 3.14 0.63 32
31 15-Jul 29.68 29.88 29.52 29.81 29.70 0.68 894.30 208,399 1.92 117,595 1.75 0.35 18
32 14-Jul 29.92 30.03 29.50 29.61 29.65 -1.07 888.30 349,515 3.23 188,745 2.81 0.56 29
33 11-Jul 30.00 30.04 29.80 29.93 29.92 0.00 897.90 182,202 1.68 105,722 1.57 0.32 16
34 10-Jul 29.82 30.04 29.77 29.93 29.91 0.03 897.90 246,799 2.28 145,985 2.17 0.44 22
35 09-Jul 30.18 30.18 29.80 29.92 29.89 -0.13 897.60 214,946 1.98 113,700 1.69 0.34 17
36 08-Jul 29.85 30.04 29.70 29.96 29.88 0.00 898.80 215,434 1.99 119,441 1.78 0.36 18
37 07-Jul 29.98 30.03 29.75 29.96 29.92 -0.03 898.80 236,975 2.19 154,124 2.29 0.46 23
38 04-Jul 30.14 30.14 29.89 29.97 29.98 0.03 899.10 226,361 2.09 135,312 2.01 0.41 20
39 03-Jul 30.00 30.02 29.81 29.96 29.93 0.20 898.80 221,037 2.04 137,481 2.04 0.41 21
40 02-Jul 30.01 30.02 29.78 29.90 29.90 -0.13 897.00 270,509 2.50 146,597 2.18 0.44 22
41 01-Jul 30.13 30.15 29.84 29.94 29.94 -0.03 898.20 255,003 2.35 178,366 2.65 0.53 27
42 30-Jun 30.15 30.15 29.88 29.95 29.98 -0.27 898.50 345,018 3.18 237,278 3.53 0.71 36
43 27-Jun 30.27 30.27 29.98 30.03 30.05 -0.17 900.90 398,238 3.68 280,381 4.17 0.84 42
44 26-Jun 30.06 30.41 29.85 30.08 30.05 0.27 902.40 353,338 3.26 213,964 3.18 0.64 32
45 25-Jun 30.10 30.23 29.82 30.00 30.05 0.60 900.00 375,408 3.46 204,308 3.04 0.61 31
46 24-Jun 30.29 30.80 29.05 29.82 30.02 -0.40 894.60 365,400 3.37 208,351 3.10 0.63 31
47 23-Jun 30.00 30.04 29.70 29.94 29.88 -0.40 898.20 270,940 2.50 159,622 2.37 0.48 24
48 20-Jun 30.00 30.20 29.90 30.06 30.06 -0.27 901.80 235,520 2.17 126,537 1.88 0.38 19
49 19-Jun 30.30 30.50 29.92 30.14 30.14 -0.72 904.20 284,091 2.62 153,626 2.28 0.46 23
50 18-Jun 30.45 30.63 30.14 30.36 30.39 -0.20 910.80 268,374 2.48 135,547 2.02 0.41 20
51 17-Jun 30.41 30.99 30.30 30.42 30.56 -0.91 912.60 380,458 3.51 224,023 3.33 0.68 34
52 16-Jun 31.01 31.08 30.31 30.70 30.64 -1.03 921.00 285,998 2.64 147,950 2.20 0.45 22
53 13-Jun 30.45 31.32 30.05 31.02 30.87 -0.16 930.60 549,380 5.07 226,206 3.36 0.70 34
54 12-Jun 31.95 32.07 30.97 31.07 31.52 -2.75 932.10 571,632 5.28 326,499 4.85 1.03 49
55 11-Jun 31.90 32.17 31.35 31.95 31.92 0.66 958.50 1,154,084 10.65 557,563 8.29 1.78 84
56 10-Jun 31.48 32.80 31.39 31.74 31.79 0.89 952.20 1,281,476 11.83 661,857 9.84 2.10 100
57 09-Jun 31.11 31.49 31.00 31.46 31.36 1.55 943.80 621,593 5.74 398,591 5.93 1.25 60
58 06-Jun 31.00 31.32 30.90 30.98 31.08 -0.29 929.40 454,860 4.20 271,940 4.04 0.85 41
59 05-Jun 31.09 31.40 31.00 31.07 31.11 -0.06 932.10 266,613 2.46 166,439 2.47 0.52 25
60 04-Jun 31.09 31.23 30.73 31.09 30.98 0.00 932.70 264,549 2.44 146,721 2.18 0.45 22
61 03-Jun 31.29 31.50 31.00 31.09 31.28 -0.06 932.70 472,310 4.36 296,117 4.40 0.93 45
62 02-Jun 31.15 31.39 30.94 31.11 31.18 0.65 933.30 627,138 5.79 333,849 4.96 1.04 50
63 30-May 31.14 31.14 30.68 30.91 30.88 0.29 927.30 360,991 3.33 201,755 3.00 0.62 30
64 29-May 31.01 31.11 30.50 30.82 30.94 0.03 924.60 294,750 2.72 186,321 2.77 0.58 28
65 28-May 30.94 31.00 30.70 30.81 30.87 0.20 924.30 229,031 2.11 143,965 2.14 0.44 22
66 27-May 30.51 30.95 30.51 30.75 30.75 0.00 922.50 206,927 1.91 123,458 1.84 0.38 19
67 26-May 30.89 31.12 30.60 30.75 30.90 0.10 922.50 310,887 2.87 161,632 2.40 0.50 24

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