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: 48.5 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 11-Jun-2025 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 10; VWAP21: Low52 Price: 25.16 Barrier: 27.25; Drift%: 4.02
Basic Industry: Ceramics Total Equity: 60,545,260 Low52 Date: 30-Mar-2026 SHP: 73.94 / 0.03 / 0.0 / 26.02
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 52.9 / 30.2 Month: 37.35 / 33.6 Week: 34.5 / 31.54 Day: 28.48 / 27.21 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 27.53 28.48 27.21 28.39 28.03 3.12 171.89 21,609 5.10 17,091 5.32 0.05 11
2 06-Apr 26.98 27.88 26.85 27.53 27.46 2.30 166.68 24,072 5.68 21,589 6.72 0.06 14
3 02-Apr 27.00 27.00 26.29 26.91 26.80 -0.55 162.93 15,840 3.74 12,960 4.03 0.03 8
4 01-Apr 25.99 27.25 25.95 27.06 26.73 7.00 163.84 79,248 18.71 64,555 20.08 0.17 41
5 30-Mar 27.00 27.00 25.16 25.29 25.72 -6.54 153.12 75,588 17.85 38,373 11.94 0.10 24
6 27-Mar 28.00 28.01 27.01 27.06 27.31 -3.70 163.84 52,744 12.45 45,348 14.11 0.12 29
7 25-Mar 28.05 29.00 27.40 28.10 28.32 -1.02 170.13 43,295 10.22 30,183 9.39 0.09 19
8 24-Mar 28.90 28.90 28.01 28.39 28.34 0.32 171.89 36,173 8.54 26,109 8.12 0.07 17
9 23-Mar 29.25 29.88 28.01 28.30 28.68 -3.71 171.34 54,114 12.78 40,067 12.46 0.11 25
10 20-Mar 30.70 30.70 29.18 29.39 29.62 -2.10 177.94 13,068 3.09 9,159 2.85 0.03 6
11 19-Mar 30.70 30.70 29.53 30.02 30.01 -0.17 181.76 7,635 1.80 4,172 1.30 0.01 3
12 18-Mar 29.61 30.75 29.60 30.07 30.14 1.52 182.06 54,134 12.78 32,919 10.24 0.10 21
13 17-Mar 29.89 29.97 29.27 29.62 29.68 1.23 179.34 21,455 5.07 12,748 3.97 0.04 8
14 16-Mar 30.00 30.00 28.15 29.26 29.13 -0.20 177.16 20,598 4.86 14,354 4.46 0.04 9
15 13-Mar 30.40 31.00 29.01 29.32 29.77 -4.56 177.52 41,604 9.82 33,393 10.39 0.10 21
16 12-Mar 30.95 31.39 30.21 30.72 30.85 -0.16 186.00 22,556 5.33 13,179 4.10 0.04 8
17 11-Mar 30.61 31.60 30.61 30.77 30.94 -0.74 186.30 13,202 3.12 7,700 2.40 0.02 5
18 10-Mar 31.80 31.80 30.65 31.00 31.09 1.14 187.00 17,064 4.03 14,841 4.62 0.05 9
19 09-Mar 31.03 31.03 29.52 30.65 30.35 -1.26 185.57 10,302 2.43 6,834 2.13 0.02 4
20 06-Mar 31.25 31.79 31.01 31.04 31.37 -1.46 187.93 6,414 1.51 3,402 1.06 0.01 2
21 05-Mar 31.50 31.85 30.30 31.50 31.09 2.31 190.72 12,933 3.05 8,219 2.56 0.03 5
22 04-Mar 30.10 31.43 29.31 30.79 30.54 -2.07 186.42 43,596 10.29 25,533 7.94 0.08 16
23 02-Mar 32.67 32.94 30.50 31.44 31.59 -3.79 190.35 46,262 10.92 32,098 9.98 0.10 20
24 27-Feb 32.99 33.14 32.32 32.68 32.83 -0.61 197.86 33,998 8.03 19,415 6.04 0.06 12
25 26-Feb 32.01 32.99 31.54 32.88 32.51 2.14 199.07 39,414 9.31 22,423 6.97 0.07 14
26 25-Feb 32.66 32.67 31.85 32.19 32.18 -0.03 194.90 10,524 2.49 7,233 2.25 0.02 5
27 24-Feb 33.49 33.96 32.10 32.20 32.37 -3.85 194.96 48,568 11.47 38,396 11.94 0.12 24
28 23-Feb 33.15 34.50 33.02 33.49 33.70 -1.64 202.77 24,158 5.70 19,815 6.16 0.07 13
29 20-Feb 34.55 34.79 33.75 34.05 34.12 -0.47 206.16 5,780 1.36 4,794 1.49 0.02 3
30 19-Feb 34.56 34.69 34.13 34.21 34.26 -1.44 207.13 15,429 3.64 13,431 4.18 0.05 9
31 18-Feb 34.75 34.99 34.26 34.71 34.70 0.03 210.15 26,505 6.26 19,541 6.08 0.07 12
32 17-Feb 33.35 35.00 33.35 34.70 34.12 -1.48 210.09 63,117 14.90 32,881 10.23 0.11 21
33 16-Feb 35.69 35.90 34.40 35.22 35.35 0.28 213.24 22,317 5.27 12,752 3.97 0.05 8
34 13-Feb 35.25 35.30 34.14 35.12 34.80 1.21 212.63 18,172 4.29 14,833 4.61 0.05 9
35 12-Feb 34.90 35.45 34.54 34.70 34.94 -0.83 210.09 10,650 2.51 9,624 2.99 0.03 6
36 11-Feb 35.13 35.79 34.72 34.99 35.21 -0.31 211.85 11,660 2.75 8,251 2.57 0.03 5
37 10-Feb 34.95 36.00 34.52 35.10 35.63 -0.79 212.51 24,439 5.77 19,521 6.07 0.07 12
38 09-Feb 34.51 35.98 34.28 35.38 35.12 4.21 214.21 35,652 8.42 27,508 8.56 0.10 17
39 06-Feb 34.49 34.50 33.24 33.95 33.65 0.35 205.55 12,129 2.86 7,598 2.36 0.03 5
40 05-Feb 34.95 34.95 33.63 33.83 34.15 -1.26 204.82 8,492 2.01 6,748 2.10 0.02 4
41 04-Feb 34.15 34.99 33.55 34.26 34.14 0.91 207.43 28,894 6.82 24,286 7.55 0.08 15
42 03-Feb 33.00 34.14 32.89 33.95 33.74 3.32 205.55 26,731 6.31 24,386 7.59 0.08 15
43 02-Feb 33.00 33.25 32.06 32.86 32.63 0.55 198.95 11,736 2.77 7,455 2.32 0.02 5
44 01-Feb 33.00 33.48 32.20 32.68 32.98 0.12 197.86 4,234 1.00 3,214 1.00 0.01 2
45 30-Jan 33.25 33.39 32.43 32.64 32.83 -0.88 197.62 15,955 3.77 8,173 2.54 0.03 5
46 29-Jan 33.23 33.23 32.42 32.93 32.78 0.21 199.38 18,491 4.37 12,023 3.74 0.04 8
47 28-Jan 32.04 33.25 31.88 32.86 32.53 2.56 198.95 12,499 2.95 9,329 2.90 0.03 6
48 27-Jan 32.79 33.48 31.54 32.04 32.20 0.47 193.99 11,254 2.66 8,353 2.60 0.03 5
49 23-Jan 32.95 33.74 31.60 31.89 32.26 -2.60 193.08 22,287 5.26 17,444 5.43 0.06 11
50 22-Jan 33.38 33.38 32.55 32.74 32.81 0.65 198.23 6,933 1.64 6,195 1.93 0.02 4
51 21-Jan 33.35 33.99 32.40 32.53 32.63 -2.49 196.95 15,940 3.76 12,058 3.75 0.04 8
52 20-Jan 34.25 34.50 33.16 33.36 33.66 -1.74 201.98 16,519 3.90 10,933 3.40 0.04 7
53 19-Jan 34.45 34.80 33.56 33.95 34.21 -0.41 205.55 55,904 13.20 40,036 12.45 0.14 25
54 16-Jan 34.15 34.90 33.73 34.09 34.32 1.07 206.40 24,318 5.74 15,338 4.77 0.05 10
55 14-Jan 33.49 34.02 33.11 33.73 33.73 1.32 204.22 26,116 6.17 17,722 5.51 0.06 11
56 13-Jan 32.81 33.65 32.81 33.29 33.32 0.76 201.56 17,153 4.05 13,299 4.14 0.04 8
57 12-Jan 33.00 34.00 32.25 33.04 33.12 -0.18 200.04 55,258 13.05 44,538 13.85 0.15 28
58 09-Jan 33.26 34.39 32.15 33.10 33.26 -1.78 200.40 27,106 6.40 18,632 5.80 0.06 12
59 08-Jan 34.50 34.51 33.51 33.70 34.08 -1.89 204.04 13,292 3.14 11,684 3.63 0.04 7
60 07-Jan 34.84 34.84 34.02 34.35 34.23 -0.32 207.97 16,705 3.94 12,028 3.74 0.04 8
61 06-Jan 35.00 35.04 34.41 34.46 34.78 -1.71 208.64 32,971 7.79 30,083 9.36 0.10 19
62 05-Jan 35.00 35.34 34.62 35.06 34.98 -0.20 212.27 26,560 6.27 21,825 6.79 0.08 14
63 02-Jan 34.65 35.40 34.65 35.13 35.08 1.39 212.70 32,989 7.79 19,585 6.09 0.07 12
64 01-Jan 34.55 35.24 34.50 34.65 34.82 -0.60 209.79 24,075 5.68 19,276 6.00 0.07 12
65 31-Dec 34.20 34.98 34.20 34.86 34.67 1.96 211.06 18,731 4.42 14,447 4.49 0.05 9
66 30-Dec 34.56 34.79 34.00 34.19 34.21 -0.35 207.00 14,492 3.42 12,290 3.82 0.04 8
67 29-Dec 34.56 34.87 33.91 34.31 34.28 -0.72 207.73 29,626 7.00 19,721 6.13 0.07 12

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