Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MURUDCERA, Murudeshwar Ceramics Limited, INE692B01014, Listing: 28-May-2004

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 56.92 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 11-Dec-2024 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 10; VWAP21: Low52 Price: 29.92 Barrier: -; Drift%: -
Basic Industry: Ceramics Total Equity: 60,545,260 Low52 Date: 07-Apr-2025 SHP: 73.94 / 0.0 / 0.0 / 26.06
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 52.9 / 30.2 Month: 47.5 / 40.0 Week: 46.0 / 43.01 Day: 41.85 / 40.02 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 40.50 41.85 40.02 40.27 40.83 -1.54 243.82 197,668 26.89 92,539 18.29 0.38 59
2 11-Nov 41.03 41.86 40.40 40.90 40.88 -0.82 247.63 111,207 15.13 68,298 13.50 0.28 43
3 10-Nov 40.18 41.85 40.18 41.24 40.96 2.13 249.69 41,638 5.66 21,583 4.27 0.09 14
4 07-Nov 41.74 41.93 39.10 40.38 40.25 -3.26 244.48 179,168 24.37 86,205 17.04 0.35 55
5 06-Nov 43.14 43.19 41.50 41.74 42.02 -3.33 252.72 31,561 4.29 24,484 4.84 0.10 16
6 04-Nov 43.24 43.40 42.52 43.18 43.07 0.94 261.43 54,503 7.41 35,467 7.01 0.15 22
7 03-Nov 43.23 43.90 42.65 42.78 42.94 -1.04 259.01 26,040 3.54 20,320 4.02 0.09 13
8 31-Oct 43.67 43.83 43.01 43.23 43.37 -0.32 261.74 25,670 3.49 19,720 3.90 0.09 12
9 30-Oct 43.80 44.50 43.01 43.37 43.81 -1.34 262.58 37,956 5.16 23,692 4.68 0.10 15
10 29-Oct 45.80 45.80 43.51 43.96 44.34 -3.24 266.16 76,961 10.47 55,058 10.88 0.24 35
11 28-Oct 45.32 46.00 43.61 45.43 45.12 0.26 275.06 117,778 16.02 71,025 14.04 0.32 45
12 27-Oct 43.95 45.95 43.95 45.31 45.34 3.09 274.33 71,485 9.72 55,855 11.04 0.25 35
13 24-Oct 44.27 45.24 43.50 43.95 44.34 -0.70 266.10 109,054 14.83 78,662 15.55 0.35 50
14 23-Oct 44.00 44.80 43.48 44.26 44.07 1.51 267.97 86,112 11.71 43,906 8.68 0.19 28
15 21-Oct 42.90 44.37 41.86 43.60 43.44 2.81 263.98 85,890 11.68 65,501 12.95 0.28 42
16 20-Oct 41.55 42.49 41.30 42.41 41.90 2.12 256.77 56,193 7.64 34,753 6.87 0.15 22
17 17-Oct 42.75 42.75 41.51 41.53 41.76 -0.98 251.44 13,546 1.84 8,962 1.77 0.04 6
18 16-Oct 42.65 42.75 41.80 41.94 42.21 0.31 253.93 39,587 5.38 20,676 4.09 0.09 13
19 15-Oct 42.95 42.95 41.50 41.81 42.39 -1.34 253.14 54,460 7.41 26,179 5.17 0.11 17
20 14-Oct 41.66 44.75 41.30 42.38 42.87 0.21 256.59 228,867 31.13 63,583 12.57 0.27 40
21 13-Oct 42.60 42.79 41.90 42.29 42.27 0.88 256.05 20,576 2.80 12,935 2.56 0.05 8
22 10-Oct 42.60 42.60 41.60 41.92 42.02 0.50 253.81 21,612 2.94 12,555 2.48 0.05 8
23 09-Oct 43.60 43.60 41.03 41.71 42.20 -2.23 252.53 48,502 6.60 26,781 5.29 0.11 17
24 08-Oct 43.35 43.50 42.11 42.66 42.89 -1.50 258.29 59,317 8.07 43,912 8.68 0.19 28
25 07-Oct 42.63 43.60 42.56 43.31 43.05 1.48 262.22 55,024 7.48 38,304 7.57 0.16 24
26 06-Oct 43.00 43.18 42.02 42.68 42.60 0.61 258.41 31,398 4.27 21,073 4.17 0.09 13
27 03-Oct 42.85 42.85 41.50 42.42 42.40 -0.09 256.83 36,159 4.92 18,650 3.69 0.08 12
28 01-Oct 41.00 42.79 40.89 42.46 42.07 5.13 257.08 66,823 9.09 39,293 7.77 0.17 25
29 30-Sep 41.00 42.18 40.00 40.39 40.75 -2.96 244.54 44,436 6.04 26,465 5.23 0.11 17
30 29-Sep 41.85 42.54 40.96 41.62 41.65 0.70 251.99 27,215 3.70 15,202 3.00 0.06 10
31 26-Sep 43.20 43.20 40.88 41.33 41.50 -2.06 250.23 55,429 7.54 42,417 8.38 0.18 27
32 25-Sep 42.31 43.13 42.02 42.20 42.55 -1.06 255.50 18,233 2.48 12,132 2.40 0.05 8
33 24-Sep 43.90 43.90 42.30 42.65 42.91 -1.59 258.23 51,256 6.97 38,241 7.56 0.16 24
34 23-Sep 44.20 44.20 43.04 43.34 43.34 0.39 262.40 7,955 1.08 5,058 1.00 0.02 3
35 22-Sep 44.00 44.00 43.05 43.17 43.41 -0.80 261.37 19,739 2.68 15,933 3.15 0.07 10
36 19-Sep 43.71 44.29 43.40 43.52 43.76 -0.18 263.49 21,325 2.90 11,938 2.36 0.05 8
37 18-Sep 45.00 45.00 43.40 43.60 43.98 -2.07 263.98 29,451 4.01 21,748 4.30 0.10 14
38 17-Sep 45.38 45.38 44.25 44.52 44.74 -0.31 269.55 17,877 2.43 11,541 2.28 0.05 7
39 16-Sep 45.85 45.99 44.30 44.66 45.08 -0.95 270.40 28,628 3.89 14,608 2.89 0.07 9
40 15-Sep 44.75 45.45 43.71 45.09 44.68 2.27 273.00 37,578 5.11 28,507 5.63 0.13 18
41 12-Sep 46.35 46.69 43.30 44.09 45.06 -2.67 266.94 47,458 6.46 19,276 3.81 0.09 12
42 11-Sep 44.98 47.50 44.70 45.30 46.32 1.71 274.27 167,509 22.78 88,853 17.56 0.41 56
43 10-Sep 43.33 44.99 43.32 44.54 44.42 2.37 269.67 58,669 7.98 46,771 9.25 0.21 30
44 09-Sep 42.80 43.89 42.80 43.51 43.41 0.93 263.43 32,500 4.42 25,551 5.05 0.11 16
45 08-Sep 43.10 43.69 42.72 43.11 43.06 -0.05 261.01 28,700 3.90 19,135 3.78 0.08 12
46 05-Sep 44.20 44.20 42.65 43.13 43.25 -0.69 261.13 16,647 2.26 8,487 1.68 0.04 5
47 04-Sep 43.85 43.91 42.70 43.43 43.32 1.19 262.95 21,464 2.92 14,831 2.93 0.06 9
48 03-Sep 43.95 43.95 42.80 42.92 43.14 -0.58 259.86 12,793 1.74 8,283 1.64 0.04 5
49 02-Sep 43.79 44.38 42.74 43.17 43.38 -0.71 261.37 17,406 2.37 10,701 2.12 0.05 7
50 01-Sep 42.35 43.72 42.35 43.48 43.36 1.87 263.25 7,351 1.00 5,417 1.07 0.02 3
51 29-Aug 43.08 44.24 42.47 42.68 43.18 -0.72 258.41 19,486 2.65 12,384 2.45 0.05 8
52 28-Aug 44.00 44.09 42.76 42.99 43.28 -0.76 260.28 19,403 2.64 12,413 2.45 0.05 8
53 26-Aug 43.95 44.48 43.16 43.32 43.77 -1.46 262.28 14,088 1.92 7,578 1.50 0.03 5
54 25-Aug 45.25 45.78 43.54 43.96 44.53 -0.43 266.16 17,920 2.44 11,770 2.33 0.05 7
55 22-Aug 45.50 46.09 44.05 44.15 44.67 -2.47 267.31 25,695 3.49 18,088 3.58 0.08 11
56 21-Aug 44.99 46.50 44.32 45.27 45.48 2.61 274.09 51,995 7.07 34,664 6.85 0.16 22
57 20-Aug 45.58 45.60 43.81 44.12 44.69 -3.18 267.13 29,102 3.96 20,628 4.08 0.09 13
58 19-Aug 44.16 45.85 43.45 45.57 44.90 3.19 275.90 43,737 5.95 31,680 6.26 0.14 20
59 18-Aug 42.90 44.76 42.60 44.16 43.47 5.90 267.37 80,942 11.01 56,135 11.10 0.24 36
60 14-Aug 43.06 44.29 41.62 41.70 42.22 -4.42 252.47 53,946 7.34 42,068 8.32 0.18 27
61 13-Aug 43.32 46.00 42.89 43.63 44.50 2.76 264.16 107,883 14.67 46,373 9.17 0.21 29
62 12-Aug 43.65 43.65 41.57 42.46 42.92 -0.61 257.08 21,347 2.90 15,105 2.99 0.06 10
63 11-Aug 42.09 43.77 42.09 42.72 42.96 -0.51 258.65 17,736 2.41 9,081 1.80 0.04 6
64 08-Aug 45.00 45.54 42.10 42.94 43.64 -3.16 259.98 37,155 5.05 24,094 4.76 0.11 15
65 07-Aug 46.00 46.80 43.50 44.34 44.53 -3.00 268.46 37,132 5.05 21,030 4.16 0.09 13
66 06-Aug 43.21 46.99 43.21 45.71 45.35 7.07 276.75 312,265 42.47 141,985 28.07 0.64 90
67 05-Aug 43.09 43.09 42.43 42.69 42.69 -0.93 258.47 17,043 2.32 10,036 1.98 0.04 6

Similar Stocks: ASIANTILES    EXXARO    LEXUS    MURUDCERA    NITCO    ORIENTBELL    REGENCERAM    SOMANYCERA    KAJARIACER   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com