Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MUNJALSHOW, Munjal Showa Limited, INE577A01027, Listing: 12-May-2003

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 164.0 Mkt_Cap Category: Others
Sector: Automobile and Auto Components Lot Size: 1 High52 Date: 20-Jan-2025 Bumper: -; Drift%: -
Industry: Auto Components Face Value: 2; VWAP21: Low52 Price: 104.2 Barrier: 132.29; Drift%: 0.16
Basic Industry: Auto Components & Equipments Total Equity: 39,995,000 Low52 Date: 07-Apr-2025 SHP: 65.02 / 1.38 / 0.01 / 33.59
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 164.0 / 105.31 Month: 150.9 / 132.0 Week: 132.5 / 126.62 Day: 134.55 / 131.21 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 132.60 134.55 131.21 132.50 132.68 0.37 529.93 37,254 3.11 23,431 3.53 0.31 17
2 11-Nov 130.00 133.00 130.00 132.01 131.45 1.04 527.97 24,691 2.06 17,120 2.58 0.23 13
3 10-Nov 131.00 131.86 130.38 130.65 130.94 -0.24 522.53 18,531 1.54 11,558 1.74 0.15 9
4 07-Nov 128.41 131.89 127.30 130.96 129.47 2.79 523.77 56,568 4.72 39,259 5.91 0.51 29
5 06-Nov 131.90 131.90 126.80 127.41 128.25 -2.21 509.58 93,254 7.77 72,205 10.87 0.93 54
6 04-Nov 130.90 132.00 129.53 130.29 130.79 -0.20 521.09 45,889 3.83 28,594 4.31 0.37 21
7 03-Nov 129.50 132.29 129.50 130.55 130.49 0.15 522.13 32,542 2.71 22,224 3.35 0.29 17
8 31-Oct 131.55 132.00 129.18 130.35 130.57 -0.55 521.33 40,917 3.41 24,888 3.75 0.32 19
9 30-Oct 130.20 132.50 130.20 131.07 131.43 0.68 524.21 25,319 2.11 16,982 2.56 0.22 13
10 29-Oct 130.27 130.89 128.78 130.19 130.07 0.14 520.69 23,384 1.95 14,563 2.19 0.19 11
11 28-Oct 128.09 130.90 127.31 130.01 129.65 1.71 519.97 61,938 5.16 37,279 5.61 0.48 28
12 27-Oct 126.81 129.15 126.62 127.83 128.29 1.21 511.26 46,907 3.91 29,158 4.39 0.37 22
13 24-Oct 126.70 127.13 126.00 126.30 126.39 0.13 505.14 21,313 1.78 16,754 2.52 0.21 13
14 23-Oct 125.56 126.89 125.21 126.13 126.02 0.86 504.46 48,126 4.01 34,902 5.26 0.44 26
15 21-Oct 125.05 125.98 124.67 125.06 125.25 0.39 500.18 13,148 1.10 10,653 1.60 0.13 8
16 20-Oct 124.70 125.98 124.20 124.57 124.84 -0.10 498.22 21,481 1.79 12,210 1.84 0.15 9
17 17-Oct 126.00 126.00 124.20 124.70 124.97 -0.46 498.74 27,175 2.27 16,555 2.49 0.21 12
18 16-Oct 125.51 127.70 124.10 125.27 126.08 -0.14 501.02 73,121 6.10 47,165 7.10 0.59 35
19 15-Oct 126.39 127.00 124.00 125.44 125.52 -0.02 501.70 52,563 4.38 28,381 4.27 0.36 21
20 14-Oct 125.00 128.00 124.31 125.46 125.92 1.20 501.78 100,128 8.35 62,919 9.47 0.79 47
21 13-Oct 138.55 138.55 119.00 123.97 124.26 -10.52 495.82 1,306,153 108.89 486,126 73.20 6.04 363
22 10-Oct 139.39 139.87 137.00 138.55 138.68 -0.16 554.13 13,972 1.16 9,190 1.38 0.13 7
23 09-Oct 138.13 139.50 137.80 138.77 138.51 1.16 555.01 15,690 1.31 11,259 1.70 0.16 8
24 08-Oct 138.01 143.00 136.40 137.18 139.80 -0.83 548.65 57,849 4.82 19,072 2.87 0.27 14
25 07-Oct 140.04 140.04 137.00 138.33 138.43 -0.30 553.25 23,591 1.97 16,424 2.47 0.23 12
26 06-Oct 141.33 142.10 138.10 138.75 140.15 -1.83 554.93 28,890 2.41 20,729 3.12 0.29 15
27 03-Oct 142.23 142.23 139.44 141.33 141.20 0.35 565.25 33,878 2.82 22,913 3.45 0.32 17
28 01-Oct 139.50 141.84 139.50 140.84 140.73 0.98 563.29 19,282 1.61 12,935 1.95 0.18 10
29 30-Sep 140.92 143.12 138.50 139.47 140.35 -0.75 557.81 33,009 2.75 16,663 2.51 0.23 12
30 29-Sep 137.10 144.80 137.10 140.52 141.52 2.07 562.01 114,216 9.52 33,112 4.99 0.47 25
31 26-Sep 142.00 142.51 137.00 137.67 139.22 -3.76 550.61 51,589 4.30 30,966 4.66 0.43 23
32 25-Sep 146.08 149.00 142.50 143.05 145.91 -2.07 572.13 88,522 7.38 45,995 6.93 0.67 34
33 24-Sep 138.30 150.90 137.41 146.07 146.90 5.62 584.21 441,724 36.83 122,100 18.39 1.79 91
34 23-Sep 137.55 142.50 137.55 138.30 140.11 -0.97 553.13 36,557 3.05 15,555 2.34 0.22 12
35 22-Sep 141.17 142.84 138.15 139.65 140.33 -0.28 558.53 18,658 1.56 9,152 1.38 0.13 7
36 19-Sep 140.22 142.44 139.21 140.04 140.14 0.26 560.09 19,052 1.59 13,552 2.04 0.19 10
37 18-Sep 141.40 143.00 139.49 139.68 140.59 -1.18 558.65 25,453 2.12 17,188 2.59 0.24 13
38 17-Sep 142.84 143.25 140.63 141.35 142.00 -0.11 565.33 28,328 2.36 14,935 2.25 0.00 11
39 16-Sep 142.35 143.00 141.00 141.51 141.95 0.90 565.97 23,371 1.95 14,205 2.14 0.20 11
40 15-Sep 140.01 142.43 139.20 140.25 141.20 -0.33 560.93 17,645 1.47 9,811 1.48 0.14 7
41 12-Sep 141.40 142.50 140.00 140.72 141.16 -0.39 562.81 29,498 2.46 19,914 3.00 0.28 15
42 11-Sep 141.59 142.95 140.65 141.27 141.81 0.44 565.01 27,569 2.30 17,559 2.64 0.25 13
43 10-Sep 143.02 143.59 139.95 140.65 141.90 -0.68 562.53 36,388 3.03 21,957 3.31 0.31 16
44 09-Sep 143.65 143.65 140.96 141.62 142.34 -0.13 566.41 35,993 3.00 19,122 2.88 0.27 14
45 08-Sep 137.68 144.19 137.36 141.81 142.43 4.01 567.17 90,142 7.51 37,754 5.68 0.54 28
46 05-Sep 138.51 140.29 135.35 136.34 137.75 -1.38 545.29 28,082 2.34 13,859 2.09 0.19 10
47 04-Sep 141.84 143.00 137.00 138.25 140.84 -1.52 552.93 37,864 3.16 21,112 3.18 0.30 16
48 03-Sep 140.74 141.90 139.05 140.39 140.68 0.03 561.49 30,973 2.58 18,918 2.85 0.27 14
49 02-Sep 138.11 143.00 138.11 140.35 140.59 1.62 561.33 74,370 6.20 38,629 5.82 0.54 29
50 01-Sep 136.00 139.00 132.00 138.11 136.50 1.70 552.37 43,827 3.65 8,784 1.32 0.12 7
51 29-Aug 135.08 137.68 135.08 135.80 136.12 0.53 543.13 11,994 1.00 6,640 1.00 0.09 5
52 28-Aug 136.48 138.09 133.00 135.08 136.01 -1.73 540.25 30,327 2.53 15,356 2.31 0.21 11
53 26-Aug 142.54 142.59 136.05 137.46 139.41 -3.65 549.77 37,511 3.13 16,774 2.53 0.23 13
54 25-Aug 140.00 146.00 139.51 142.67 143.64 2.32 570.61 142,538 11.88 41,546 6.26 0.60 31
55 22-Aug 139.65 141.04 138.72 139.43 140.00 -1.14 557.65 24,774 2.07 10,778 1.62 0.00 8
56 21-Aug 139.41 142.88 139.41 141.04 141.37 0.92 564.09 46,048 3.84 22,958 3.46 0.32 17
57 20-Aug 138.04 142.50 138.04 139.76 140.32 1.25 558.97 55,115 4.59 25,791 3.88 0.36 19
58 19-Aug 133.01 139.68 133.00 138.04 137.04 3.47 552.09 70,883 5.91 25,941 3.91 0.36 19
59 18-Aug 132.72 135.83 132.72 133.41 134.16 0.52 533.57 38,065 3.17 15,010 2.26 0.20 11
60 14-Aug 132.16 134.55 131.22 132.72 132.28 0.42 530.81 17,852 1.49 7,830 1.18 0.10 6
61 13-Aug 134.50 135.48 131.66 132.16 133.27 -1.59 528.57 21,132 1.76 10,270 1.55 0.14 8
62 12-Aug 127.15 134.94 127.15 134.29 132.36 4.64 537.09 75,606 6.30 29,426 4.43 0.39 22
63 11-Aug 131.00 131.07 127.52 128.33 129.39 -2.30 513.26 37,984 3.17 17,550 2.64 0.23 13
64 08-Aug 128.11 131.95 128.11 131.35 130.92 1.48 525.33 47,527 3.96 22,766 3.43 0.30 17
65 07-Aug 130.50 131.08 127.61 129.43 129.35 -1.99 517.66 53,916 4.49 29,613 4.46 0.38 23
66 06-Aug 133.00 135.05 130.31 132.06 132.23 -1.78 528.17 58,826 4.90 26,075 3.93 0.34 20
67 05-Aug 136.60 142.00 133.52 134.46 137.59 -2.42 537.77 125,982 10.50 59,325 8.93 0.82 45

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    REMSONSIND    RICOAUTO    RML    SANDHAR    SETCO    SHIVAMAUTO    SINTERCOM    SJS    STERTOOLS    SUNCLAY    SUNDRMBRAK    TALBROAUTO    UCAL    UNIPARTS    WHEELS    ARE&M    ASAHIINDIA    CIEINDIA    CRAFTSMAN    HBLENGINE    JBMA    MINDACORP    RKFORGE    VARROC    ASLIND    FORGEAUTO    GOLDSTAR    OBSCP    PRECISION    PREMIUM    PRITIKA    SHIGAN    CARRARO    SELLOWRAP    UWCSL    MAXVOLT    BELRISE    BHARATSE    URAVIDEF   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com