Stockint.com

Loading a wholistic market research tool


Stock History for: MUNJALAU, Munjal Auto Industries Limited, INE672B01032, Listing: 19-Jul-2006

Macro-sector: Consumer Discretionary Band: 20 High52 Price: 145.7 Mkt_Cap Category: Others
Sector: Automobile and Auto Components Lot Size: 1 High52 Date: 21-Oct-2024 Bumper: -; Drift%: -
Industry: Auto Components Face Value: 2 Low52 Price: 65.18 Barrier: -; Drift%: -
Basic Industry: Auto Components & Equipments Total Equity: 100,000,000 Low52 Date: 03-Mar-2025 SHP: 74.81 / 0.04 / 0.03 / 25.13
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 108.9 / 65.18 Month: 74.5 / 65.18 Week: 74.5 / 65.86 Day: 72.4 / 70.73 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 71.85 72.40 70.73 71.95 71.63 0.06 719.50 95,942 2.01 43,536 1.80 0.31 0.17
2 02-Apr 69.36 73.00 68.30 71.91 71.03 3.68 719.10 127,217 2.66 62,367 2.58 0.44 0.25
3 01-Apr 67.95 69.85 67.95 69.36 69.27 3.48 693.60 88,968 1.86 44,363 1.83 0.31 0.18
4 28-Mar 69.00 70.68 65.86 67.03 68.10 -2.56 670.30 171,912 3.60 105,089 4.34 0.72 0.42
5 27-Mar 67.55 71.80 67.46 68.79 69.14 0.35 687.90 339,379 7.11 155,621 6.43 1.08 0.62
6 26-Mar 70.81 71.89 68.00 68.55 69.55 -4.15 685.50 193,783 4.06 135,339 5.59 0.94 0.54
7 25-Mar 73.94 74.50 70.52 71.52 71.92 -2.77 715.20 160,092 3.35 84,178 3.48 0.61 0.33
8 24-Mar 72.75 74.50 72.66 73.56 73.48 1.24 735.60 216,229 4.53 123,453 5.10 0.91 0.49
9 21-Mar 73.00 73.71 71.83 72.66 72.75 0.55 726.60 196,919 4.12 117,484 4.86 0.85 0.47
10 20-Mar 73.75 74.01 71.80 72.26 72.62 -0.10 722.60 137,522 2.88 78,059 3.23 0.57 0.31
11 19-Mar 70.55 73.80 70.50 72.33 72.33 3.31 723.30 202,698 4.25 105,731 4.37 0.76 0.42
12 18-Mar 69.15 71.24 69.08 70.01 69.98 1.35 700.10 171,772 3.60 108,650 4.49 0.76 0.43
13 17-Mar 70.00 71.45 68.51 69.08 69.31 -1.37 690.80 134,097 2.81 90,584 3.74 0.63 0.36
14 13-Mar 68.60 72.00 67.65 70.04 69.00 2.22 700.40 102,729 2.15 54,294 2.24 0.00 0.22
15 12-Mar 69.85 70.22 68.10 68.52 68.98 -1.11 685.20 47,743 1.00 24,194 1.00 0.17 0.10
16 11-Mar 70.00 70.38 68.05 69.29 69.04 -2.31 692.90 74,459 1.56 39,433 1.63 0.27 0.16
17 10-Mar 71.60 73.00 70.20 70.93 71.37 -1.76 709.30 58,558 1.23 34,512 1.43 0.25 0.14
18 07-Mar 72.00 73.27 71.55 72.20 72.23 0.91 722.00 108,394 2.27 56,377 2.33 0.41 0.22
19 06-Mar 71.81 73.50 70.71 71.55 72.32 -0.11 715.50 149,118 3.12 90,463 3.74 0.65 0.36
20 05-Mar 70.20 73.44 68.26 71.63 71.86 3.99 716.30 141,595 2.97 66,811 2.76 0.48 0.27
21 04-Mar 69.65 70.33 67.36 68.88 69.01 -1.25 688.80 85,352 1.79 38,925 1.61 0.27 0.15
22 03-Mar 67.00 70.50 65.18 69.75 67.98 1.53 697.50 142,517 2.99 62,669 2.59 0.43 0.25
23 28-Feb 68.50 70.01 66.26 68.70 67.37 -0.71 687.00 98,239 2.06 52,535 2.17 0.35 0.21
24 27-Feb 70.40 70.54 68.21 69.19 69.07 -1.63 691.90 128,398 2.69 81,545 3.37 0.56 0.32
25 25-Feb 70.20 71.85 69.84 70.34 70.43 -0.27 703.40 73,634 1.54 33,219 1.37 0.23 0.13
26 24-Feb 73.10 73.11 70.20 70.53 71.19 -3.16 705.30 86,481 1.81 37,947 1.57 0.27 0.15
27 21-Feb 72.59 75.48 72.14 72.83 73.57 -0.75 728.30 133,976 2.81 66,330 2.74 0.49 0.26
28 20-Feb 71.00 74.00 70.31 73.38 73.03 4.25 733.80 247,208 5.18 154,498 6.39 1.13 0.61
29 19-Feb 69.80 71.73 68.15 70.39 70.74 1.11 703.90 143,803 3.01 69,976 2.89 0.50 0.28
30 18-Feb 72.00 73.51 68.75 69.62 70.46 -4.54 696.20 130,101 2.72 64,996 2.69 0.46 0.26
31 17-Feb 72.60 73.76 69.08 72.93 71.38 -2.11 729.30 195,627 4.10 79,739 3.30 0.57 0.32
32 14-Feb 79.90 79.99 73.50 74.50 75.33 -5.12 745.00 178,271 3.73 112,216 4.64 0.85 0.45
33 13-Feb 80.75 80.89 77.50 78.52 78.98 -0.91 785.20 103,063 2.16 50,575 2.09 0.40 0.20
34 12-Feb 80.86 82.59 76.15 79.24 78.75 -2.00 792.40 164,567 3.45 96,663 4.00 0.76 0.38
35 11-Feb 86.75 86.92 80.25 80.86 82.24 -6.79 808.60 290,975 6.09 208,165 8.60 1.71 0.83
36 10-Feb 89.10 89.81 86.10 86.75 87.89 -3.04 867.50 108,273 2.27 58,912 2.43 0.52 0.23
37 07-Feb 92.67 93.28 89.06 89.47 90.50 -2.64 894.70 108,013 2.26 60,220 2.49 0.54 0.24
38 06-Feb 92.95 93.24 91.36 91.90 92.24 -0.38 919.00 39,776 0.83 15,353 0.63 0.14 0.06
39 05-Feb 91.89 93.75 91.50 92.25 92.53 1.38 922.50 75,267 1.58 33,449 1.38 0.31 0.13
40 04-Feb 90.01 92.59 90.01 90.99 91.19 1.02 909.90 56,511 1.18 26,181 1.08 0.24 0.10
41 03-Feb 92.40 92.50 89.30 90.07 90.69 -2.95 900.70 86,887 1.82 32,020 1.32 0.29 0.13
42 01-Feb 90.95 95.18 89.27 92.81 92.18 1.60 928.10 68,041 1.43 22,668 0.94 0.21 0.09
43 31-Jan 89.20 94.46 88.50 91.35 90.25 3.27 913.50 69,939 1.46 36,276 1.50 0.33 0.14
44 30-Jan 89.16 90.39 87.84 88.46 88.93 0.60 884.60 65,258 1.37 31,484 1.30 0.28 0.13
45 29-Jan 84.05 88.68 84.05 87.93 87.67 3.46 879.30 56,102 1.18 21,191 0.88 0.19 0.08
46 28-Jan 87.49 87.85 80.62 84.99 83.87 -2.33 849.90 138,568 2.90 49,618 2.05 0.42 0.20
47 27-Jan 90.39 90.39 85.32 87.02 87.41 -4.28 870.20 116,290 2.44 44,313 1.83 0.39 0.18
48 24-Jan 92.97 93.55 90.50 90.91 91.83 -1.88 909.10 90,178 1.89 39,517 1.63 0.36 0.16
49 23-Jan 93.65 94.82 92.15 92.65 93.47 -1.21 926.50 59,287 1.24 18,674 0.77 0.17 0.07
50 22-Jan 95.39 97.12 92.30 93.77 93.84 -1.71 937.70 81,008 1.70 29,800 1.23 0.28 0.12
51 21-Jan 94.20 97.50 93.87 95.37 95.74 0.47 953.70 251,638 5.27 75,059 3.10 0.72 0.30
52 20-Jan 91.95 98.00 91.70 94.92 94.75 3.21 949.20 251,845 5.27 67,551 2.79 0.64 0.27
53 17-Jan 92.00 93.59 90.91 91.87 92.20 0.20 918.70 84,221 1.76 30,212 1.25 0.28 0.12
54 16-Jan 91.35 93.81 91.25 91.69 92.55 1.86 916.90 149,668 3.13 49,092 2.03 0.45 0.20
55 15-Jan 90.00 91.59 88.60 89.98 90.29 0.11 899.80 117,320 2.46 49,916 2.06 0.45 0.20
56 14-Jan 89.03 90.85 87.07 89.88 89.34 2.77 898.80 132,870 2.78 60,327 2.49 0.54 0.24
57 13-Jan 91.75 92.26 86.40 87.39 88.86 -5.38 873.90 207,907 4.35 94,263 3.90 0.84 0.38
58 10-Jan 94.47 94.47 91.16 92.09 92.43 -2.08 920.90 126,625 2.65 57,539 2.38 0.53 0.23
59 09-Jan 96.00 96.94 93.50 94.01 94.84 -1.76 940.10 97,997 2.05 51,706 2.14 0.49 0.21
60 08-Jan 98.80 98.81 95.00 95.66 96.40 -2.61 956.60 156,420 3.28 67,539 2.79 0.65 0.27
61 07-Jan 97.25 99.23 96.72 98.16 97.94 2.38 981.60 148,120 3.10 55,256 2.28 0.54 0.22
62 06-Jan 103.75 103.75 95.02 95.82 97.89 -7.91 958.20 364,388 7.63 171,902 7.10 1.68 0.68
63 03-Jan 106.40 106.41 102.65 103.40 104.96 -2.26 1,034.00 340,074 7.12 136,380 5.64 1.43 0.54
64 02-Jan 100.00 108.90 100.00 105.74 105.96 6.01 1,057.40 1,300,549 27.24 215,840 8.92 2.29 0.86
65 01-Jan 97.00 101.40 97.00 99.39 99.30 1.94 993.90 159,321 3.34 60,640 2.51 0.60 0.24
66 31-Dec 97.73 97.95 91.21 97.46 95.43 -0.50 974.60 307,721 6.45 112,653 4.66 1.08 0.45
67 30-Dec 99.95 100.05 97.15 97.95 98.12 -1.67 979.50 167,743 3.51 72,164 2.98 0.71 0.29

Similar Stocks: BOSCHLTD    MOTHERSON    ASKAUTOLTD    BANCOINDIA    FIEMIND    GABRIEL    JAMNAAUTO    JTEKTINDIA    NRBBEARING    PRICOLLTD    ROLEXRINGS    SANSERA    SHARDAMOTR    SHRIPISTON    SSWL    SUBROS    SUPRAJIT    BHARATFORG    ENDURANCE    EXIDEIND    MSUMI    SCHAEFFLER    SONACOMS    SUNDRMFAST    TIINDIA    UNOMINDA    ZFCVINDIA    ALICON    ASAL    AUTOAXLES    AUTOIND    BHARATGEAR    DIVGIITTS    FMGOETZE    GNA    HINDCOMPOS    HITECHGEAR    IGARASHI    INDNIPPON    JAYBARMARU    KROSS    LGBBROSLTD    LUMAXIND    LUMAXTECH    MENONBE    MMFL    MUNJALAU    MUNJALSHOW    NDRAUTO    OMAXAUTO    PAVNAIND    PPAP    PRECAM    PRITIKAUTO    RACLGEAR    RAJRATAN    RANEENGINE    RBL    REMSONSIND    RICOAUTO    RML    SANDHAR    SETCO    SHIVAMAUTO    SINTERCOM    SJS    STERTOOLS    SUNCLAY    SUNDRMBRAK    TALBROAUTO    UCAL    UNIPARTS    URAVI    WHEELS    ARE&M    ASAHIINDIA    CIEINDIA    CRAFTSMAN    HBLENGINE    JBMA    MINDACORP    RKFORGE    VARROC    ASLIND    FORGEAUTO    GOLDSTAR    MANDEEP    OBSCP    PRECISION    PREMIUM    PRITIKA    SHIGAN    CARRARO