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: 67.4 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 26-Aug-2024 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 10; VWAP21: Low52 Price: 29.92 Barrier: 44.29; Drift%: -3.02
Basic Industry: Ceramics Total Equity: 60,545,260 Low52 Date: 07-Apr-2025 SHP: 73.94 / 0.03 / 0.0 / 26.04
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 52.9 / 30.2 Month: 48.25 / 42.0 Week: 46.0 / 41.57 Day: 44.09 / 42.76 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 44.00 44.09 42.76 42.99 43.28 -0.76 260.28 19,403 1.54 12,413 1.64 0.05 8
2 26-Aug 43.95 44.48 43.16 43.32 43.77 -1.46 262.28 14,088 1.12 7,578 1.00 0.03 5
3 25-Aug 45.25 45.78 43.54 43.96 44.53 -0.43 266.16 17,920 1.42 11,770 1.55 0.05 7
4 22-Aug 45.50 46.09 44.05 44.15 44.67 -2.47 267.31 25,695 2.04 18,088 2.39 0.08 11
5 21-Aug 44.99 46.50 44.32 45.27 45.48 2.61 274.09 51,995 4.13 34,664 4.57 0.16 22
6 20-Aug 45.58 45.60 43.81 44.12 44.69 -3.18 267.13 29,102 2.31 20,628 2.72 0.09 13
7 19-Aug 44.16 45.85 43.45 45.57 44.90 3.19 275.90 43,737 3.48 31,680 4.18 0.14 20
8 18-Aug 42.90 44.76 42.60 44.16 43.47 5.90 267.37 80,942 6.44 56,135 7.41 0.24 36
9 14-Aug 43.06 44.29 41.62 41.70 42.22 -4.42 252.47 53,946 4.29 42,068 5.55 0.18 27
10 13-Aug 43.32 46.00 42.89 43.63 44.50 2.76 264.16 107,883 8.58 46,373 6.12 0.21 29
11 12-Aug 43.65 43.65 41.57 42.46 42.92 -0.61 257.08 21,347 1.70 15,105 1.99 0.06 10
12 11-Aug 42.09 43.77 42.09 42.72 42.96 -0.51 258.65 17,736 1.41 9,081 1.20 0.04 6
13 08-Aug 45.00 45.54 42.10 42.94 43.64 -3.16 259.98 37,155 2.95 24,094 3.18 0.11 15
14 07-Aug 46.00 46.80 43.50 44.34 44.53 -3.00 268.46 37,132 2.95 21,030 2.77 0.09 13
15 06-Aug 43.21 46.99 43.21 45.71 45.35 7.07 276.75 312,265 24.83 141,985 18.73 0.64 90
16 05-Aug 43.09 43.09 42.43 42.69 42.69 -0.93 258.47 17,043 1.36 10,036 1.32 0.04 6
17 04-Aug 43.12 43.40 42.17 43.09 42.90 2.08 260.89 25,737 2.05 17,611 2.32 0.08 11
18 01-Aug 43.54 43.54 42.00 42.21 42.57 -2.13 255.56 37,341 2.97 27,719 3.66 0.12 18
19 31-Jul 42.80 43.65 42.00 43.13 42.94 1.32 261.13 41,091 3.27 25,113 3.31 0.11 16
20 30-Jul 43.88 43.98 42.32 42.57 43.20 -2.56 257.74 43,584 3.47 26,094 3.44 0.11 17
21 29-Jul 43.20 43.85 42.92 43.69 43.44 2.10 264.52 18,514 1.47 12,775 1.69 0.06 8
22 28-Jul 43.99 43.99 42.53 42.79 43.14 -0.99 259.07 28,794 2.29 17,928 2.37 0.08 11
23 25-Jul 44.59 45.18 43.16 43.22 43.73 -3.09 261.68 42,821 3.40 31,745 4.19 0.14 20
24 24-Jul 45.90 46.00 44.50 44.60 44.95 -2.83 270.03 46,575 3.70 32,436 4.28 0.15 21
25 23-Jul 46.29 46.87 45.54 45.90 46.24 -2.19 277.90 31,166 2.48 23,300 3.07 0.11 15
26 22-Jul 48.10 48.25 46.51 46.93 47.20 -0.99 284.14 49,917 3.97 28,808 3.80 0.14 18
27 21-Jul 46.70 47.99 46.07 47.40 47.43 2.98 286.98 82,792 6.58 56,871 7.50 0.27 36
28 18-Jul 45.90 46.83 45.50 46.03 46.23 0.00 278.69 41,010 3.26 28,418 3.75 0.13 18
29 17-Jul 46.80 47.38 45.61 46.03 46.46 -0.84 278.69 53,065 4.22 29,754 3.93 0.14 19
30 16-Jul 44.68 47.78 44.68 46.42 46.73 3.89 281.05 126,947 10.09 63,699 8.40 0.30 40
31 15-Jul 45.78 45.78 44.11 44.68 44.96 -0.04 270.52 35,973 2.86 19,011 2.51 0.09 12
32 14-Jul 45.98 45.98 44.11 44.70 44.64 -0.53 270.64 30,488 2.42 16,105 2.12 0.07 10
33 11-Jul 46.36 46.98 44.70 44.94 45.29 -1.77 272.09 36,980 2.94 22,464 2.96 0.10 14
34 10-Jul 46.52 46.76 45.55 45.75 46.12 -1.21 276.99 26,896 2.14 13,589 1.79 0.06 9
35 09-Jul 46.79 46.80 45.81 46.31 46.32 -1.03 280.39 35,965 2.86 21,965 2.90 0.10 14
36 08-Jul 46.47 47.25 45.26 46.79 46.37 0.69 283.29 80,601 6.41 44,725 5.90 0.21 28
37 07-Jul 43.60 47.99 42.10 46.47 45.87 7.62 281.35 319,666 25.42 156,383 20.63 0.72 99
38 04-Jul 43.70 43.80 42.65 43.18 43.29 0.21 261.43 18,083 1.44 11,486 1.52 0.05 7
39 03-Jul 42.86 43.28 42.35 43.09 42.80 1.63 260.89 15,624 1.24 10,054 1.33 0.04 6
40 02-Jul 43.70 43.75 42.35 42.40 42.68 -1.12 256.71 19,155 1.52 13,855 1.83 0.06 9
41 01-Jul 43.48 43.75 42.61 42.88 43.17 0.05 259.62 19,585 1.56 11,622 1.53 0.05 7
42 30-Jun 43.61 44.36 42.72 42.86 43.14 -1.72 259.50 23,112 1.84 15,894 2.10 0.07 10
43 27-Jun 44.17 44.53 42.97 43.61 43.55 1.56 264.04 22,699 1.80 16,479 2.17 0.07 10
44 26-Jun 44.29 44.29 42.60 42.94 43.26 -0.56 259.98 12,575 1.00 8,087 1.07 0.03 5
45 25-Jun 43.00 43.74 42.91 43.18 43.41 1.20 261.43 26,424 2.10 15,616 2.06 0.07 10
46 24-Jun 41.90 43.80 41.15 42.67 42.61 3.92 258.35 73,735 5.86 43,320 5.72 0.18 27
47 23-Jun 41.70 42.05 40.68 41.06 41.45 -0.22 248.60 85,245 6.78 45,046 5.94 0.19 29
48 20-Jun 41.82 43.01 40.90 41.15 41.69 -0.87 249.14 96,727 7.69 48,048 6.34 0.20 30
49 19-Jun 42.00 43.29 41.16 41.51 42.22 -2.15 251.32 31,288 2.49 20,419 2.69 0.09 13
50 18-Jun 43.64 43.64 42.05 42.42 42.71 -1.16 256.83 32,461 2.58 21,026 2.77 0.09 13
51 17-Jun 44.17 44.85 42.57 42.92 43.64 -2.83 259.86 42,708 3.40 22,166 2.92 0.10 14
52 16-Jun 44.75 45.36 43.15 44.17 44.48 -1.30 267.43 70,366 5.60 37,253 4.92 0.17 24
53 13-Jun 46.00 46.00 44.17 44.75 45.02 -3.20 270.94 64,399 5.12 37,324 4.92 0.17 24
54 12-Jun 48.27 48.28 46.02 46.23 46.89 -2.88 279.90 87,390 6.95 45,135 5.96 0.21 29
55 11-Jun 46.59 48.50 45.91 47.60 47.63 3.64 288.20 314,283 24.99 184,695 24.37 0.88 117
56 10-Jun 45.49 47.05 43.89 45.93 45.53 2.29 278.08 218,276 17.36 121,030 15.97 0.55 77
57 09-Jun 43.70 45.00 43.32 44.90 44.48 5.03 271.85 108,241 8.61 62,042 8.19 0.28 39
58 06-Jun 43.00 43.40 42.21 42.75 42.77 0.45 258.83 57,342 4.56 46,411 6.12 0.20 29
59 05-Jun 42.86 43.75 42.51 42.56 43.16 0.05 257.68 76,974 6.12 50,702 6.69 0.22 32
60 04-Jun 41.70 43.19 41.03 42.54 42.13 2.90 257.56 100,886 8.02 73,837 9.74 0.31 47
61 03-Jun 41.70 42.16 41.00 41.34 41.34 -0.05 250.29 45,246 3.60 25,822 3.41 0.11 16
62 02-Jun 41.90 41.90 41.03 41.36 41.40 0.29 250.42 35,740 2.84 24,482 3.23 0.10 16
63 30-May 42.25 43.87 40.32 41.24 41.47 -2.18 249.69 79,314 6.31 45,447 6.00 0.19 29
64 29-May 40.00 43.98 39.15 42.16 41.69 4.38 255.26 249,303 19.82 94,097 12.42 0.39 60
65 28-May 41.30 41.50 39.20 40.39 40.64 -1.10 244.54 78,452 6.24 48,975 6.46 0.20 31
66 27-May 40.95 41.70 40.57 40.84 41.12 -0.12 247.27 58,604 4.66 39,475 5.21 0.16 25
67 26-May 38.74 41.60 38.02 40.89 40.64 6.32 247.57 501,549 39.88 179,026 23.62 0.73 114

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