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: 45.05 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 11-Nov-2024 Bumper: -; Drift%: -
Industry: Food Products Face Value: 1; VWAP21: Low52 Price: 23.8 Barrier: 25.3; Drift%: -0.36
Basic Industry: Animal Feed Total Equity: 300,000,000 Low52 Date: 11-Nov-2025 SHP: 73.33 / 1.7 / 1.66 / 23.31
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 42.2 / 31.51 Month: 31.23 / 25.87 Week: 25.5 / 24.65 Day: 25.48 / 23.95 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 24.01 25.48 23.95 25.21 24.81 4.39 756.30 357,934 4.43 219,709 4.68 0.55 31
2 11-Nov 24.29 24.49 23.80 24.15 24.05 0.37 724.50 175,572 2.17 125,484 2.67 0.30 18
3 10-Nov 24.50 24.50 23.95 24.06 24.09 -0.82 721.80 352,839 4.37 217,023 4.62 0.52 32
4 07-Nov 24.50 24.50 24.16 24.26 24.32 -0.16 727.80 190,224 2.35 115,757 2.47 0.28 17
5 06-Nov 25.10 25.10 24.10 24.30 24.51 -2.61 729.00 290,436 3.59 172,765 3.68 0.42 25
6 04-Nov 25.00 25.13 24.90 24.95 25.01 -0.36 748.50 164,387 2.03 119,623 2.55 0.30 18
7 03-Nov 25.05 25.30 24.91 25.04 25.08 -0.56 751.20 262,395 3.25 157,120 3.35 0.39 23
8 31-Oct 25.20 25.50 25.03 25.18 25.26 0.16 755.40 219,311 2.71 139,396 2.97 0.35 20
9 30-Oct 25.19 25.26 25.00 25.14 25.10 -0.20 754.20 135,823 1.68 87,385 1.86 0.22 13
10 29-Oct 25.13 25.29 24.97 25.19 25.10 0.24 755.70 142,021 1.76 90,436 1.93 0.23 13
11 28-Oct 25.15 25.41 24.98 25.13 25.17 -0.08 753.90 196,514 2.43 99,974 2.13 0.25 15
12 27-Oct 24.65 25.50 24.65 25.15 25.10 0.52 754.50 290,234 3.59 161,366 3.44 0.41 24
13 24-Oct 25.10 25.13 24.91 25.02 25.02 -0.04 750.60 186,526 2.31 136,794 2.91 0.34 20
14 23-Oct 25.20 25.43 24.90 25.03 25.13 0.81 750.90 329,341 4.07 231,010 4.92 0.58 34
15 21-Oct 25.29 25.37 24.10 24.83 24.95 -0.20 744.90 130,973 1.62 76,541 1.63 0.19 11
16 20-Oct 25.00 25.37 24.76 24.88 24.99 0.24 746.40 280,275 3.47 154,887 3.30 0.39 23
17 17-Oct 25.48 25.48 24.20 24.82 24.88 -0.72 744.60 556,217 6.88 291,240 6.21 0.72 43
18 16-Oct 25.84 25.91 24.80 25.00 25.11 -2.87 750.00 1,139,202 14.10 751,730 16.02 1.89 110
19 15-Oct 25.70 26.00 25.54 25.74 25.77 0.43 772.20 177,559 2.20 91,841 1.96 0.24 13
20 14-Oct 26.30 26.41 25.55 25.63 25.82 -2.92 768.90 322,153 3.99 209,788 4.47 0.54 31
21 13-Oct 26.50 26.61 26.31 26.40 26.47 -0.79 792.00 156,668 1.94 94,376 2.01 0.25 14
22 10-Oct 26.76 26.78 26.49 26.61 26.65 0.83 798.30 106,640 1.32 53,704 1.14 0.14 8
23 09-Oct 26.39 26.50 26.10 26.39 26.29 -0.30 791.70 154,755 1.91 93,000 1.98 0.24 14
24 08-Oct 26.55 27.00 26.40 26.47 26.55 -0.82 794.10 167,606 2.07 126,774 2.70 0.34 19
25 07-Oct 26.95 27.00 26.45 26.69 26.58 -1.18 800.70 600,943 7.44 478,839 10.20 1.27 70
26 06-Oct 27.25 27.50 26.70 27.01 26.89 -1.06 810.30 194,075 2.40 105,767 2.25 0.28 16
27 03-Oct 27.25 27.65 26.60 27.30 27.17 2.06 819.00 339,278 4.20 143,325 3.05 0.39 21
28 01-Oct 26.14 27.20 25.90 26.75 26.39 2.37 802.50 363,702 4.50 106,177 2.26 0.28 16
29 30-Sep 26.14 26.65 25.87 26.13 26.11 -0.76 783.90 275,950 3.41 186,264 3.97 0.49 27
30 29-Sep 27.22 27.23 26.14 26.33 26.58 -0.19 789.90 233,164 2.88 126,620 2.70 0.34 19
31 26-Sep 26.86 26.93 26.15 26.38 26.52 -2.08 791.40 234,137 2.90 133,317 2.84 0.35 20
32 25-Sep 27.26 27.48 26.85 26.94 27.03 -0.74 808.20 182,637 2.26 114,809 2.45 0.31 17
33 24-Sep 27.50 27.63 27.05 27.14 27.33 -1.31 814.20 135,310 1.67 102,192 2.18 0.28 15
34 23-Sep 27.85 27.85 27.30 27.50 27.49 -0.18 825.00 170,125 2.10 119,873 2.55 0.33 18
35 22-Sep 27.96 28.10 27.41 27.55 27.78 -1.47 826.50 268,623 3.32 165,398 3.52 0.46 24
36 19-Sep 27.85 29.30 27.62 27.96 28.24 1.27 838.80 758,985 9.39 363,215 7.74 1.03 53
37 18-Sep 27.97 28.00 27.50 27.61 27.72 -0.61 828.30 227,885 2.82 151,293 3.22 0.42 22
38 17-Sep 27.90 28.00 27.45 27.78 27.74 0.54 833.40 323,098 4.00 149,866 3.19 0.42 22
39 16-Sep 27.96 28.00 27.42 27.63 27.70 -0.29 828.90 211,476 2.62 148,710 3.17 0.41 22
40 15-Sep 27.50 28.00 27.50 27.71 27.78 0.18 831.30 233,084 2.88 167,537 3.57 0.47 25
41 12-Sep 28.92 28.98 27.30 27.66 27.96 -3.92 829.80 688,047 8.51 444,106 9.46 1.24 65
42 11-Sep 28.84 29.85 28.51 28.79 29.09 -0.03 863.70 542,089 6.71 350,391 7.47 1.02 51
43 10-Sep 28.30 31.23 27.85 28.80 29.41 3.75 864.00 2,853,668 35.31 1,259,939 26.85 3.71 185
44 09-Sep 28.10 28.10 27.64 27.76 27.78 -0.50 832.80 105,370 1.30 64,601 1.38 0.18 9
45 08-Sep 28.50 28.50 27.72 27.90 27.93 0.98 837.00 134,843 1.67 89,663 1.91 0.25 13
46 05-Sep 28.10 28.10 27.50 27.63 27.69 -1.04 828.90 163,007 2.02 110,248 2.35 0.31 16
47 04-Sep 28.35 28.36 27.71 27.92 27.93 0.40 837.60 141,338 1.75 84,398 1.80 0.24 12
48 03-Sep 27.94 28.11 27.50 27.81 27.74 -0.22 834.30 186,725 2.31 111,563 2.38 0.31 16
49 02-Sep 26.99 28.59 26.92 27.87 27.99 3.84 836.10 506,187 6.26 299,868 6.39 0.84 44
50 01-Sep 26.72 26.99 26.55 26.84 26.78 0.86 805.20 154,633 1.91 105,314 2.24 0.28 15
51 29-Aug 26.56 26.98 26.40 26.61 26.62 0.26 798.30 80,820 1.00 46,929 1.00 0.12 7
52 28-Aug 26.60 26.99 26.10 26.54 26.52 -0.23 796.20 248,269 3.07 141,115 3.01 0.37 21
53 26-Aug 26.90 26.99 26.51 26.60 26.68 -1.12 798.00 146,702 1.82 91,329 1.95 0.24 13
54 25-Aug 26.66 27.12 26.66 26.90 26.92 0.82 807.00 108,358 1.34 67,250 1.43 0.18 10
55 22-Aug 27.44 27.44 26.50 26.68 26.80 -1.80 800.40 308,172 3.81 174,569 3.72 0.47 26
56 21-Aug 27.59 27.90 27.05 27.17 27.40 -1.34 815.10 200,428 2.48 120,784 2.57 0.33 18
57 20-Aug 28.07 28.45 27.21 27.54 27.83 -1.40 826.20 327,629 4.05 157,112 3.35 0.44 23
58 19-Aug 25.77 28.80 25.76 27.93 27.30 8.38 837.90 716,845 8.87 281,248 5.99 0.77 41
59 18-Aug 26.99 27.35 25.01 25.77 26.14 -3.45 773.10 507,325 6.28 260,099 5.54 0.68 38
60 14-Aug 27.05 27.05 26.50 26.69 26.73 -4.54 800.70 637,663 7.89 325,752 6.94 0.87 48
61 13-Aug 27.70 28.13 27.42 27.96 27.91 1.97 838.80 284,191 3.52 197,006 4.20 0.55 29
62 12-Aug 27.37 27.99 27.06 27.42 27.53 1.52 822.60 185,691 2.30 87,778 1.87 0.24 13
63 11-Aug 27.49 27.49 26.75 27.01 27.08 -0.66 810.30 226,016 2.80 105,199 2.24 0.28 16
64 08-Aug 27.33 27.63 27.00 27.19 27.38 -0.98 815.70 226,538 2.80 143,816 3.06 0.39 22
65 07-Aug 27.25 27.74 24.75 27.46 27.21 0.07 823.80 475,173 5.88 219,988 4.69 0.60 33
66 06-Aug 27.94 27.96 27.40 27.44 27.56 -1.47 823.20 195,569 2.42 146,826 3.13 0.40 22
67 05-Aug 27.95 27.96 27.58 27.85 27.76 0.98 835.50 135,600 1.68 82,950 1.77 0.23 13

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