Stockint.com

Loading a wholistic market research tool


Research
Social

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: 70.5 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 21-Aug-2024 Bumper: 36.15; Drift%: 5.79
Industry: Consumer Durables Face Value: 10 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 / 26.05
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 52.9 / 30.2 Month: 37.0 / 30.2 Week: 38.44 / 33.31 Day: 38.5 / 37.26 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 38.49 38.50 37.26 38.37 38.07 -0.31 232.31 45,401 4.41 25,295 3.92 0.10 0.16
2 21-May 38.25 39.00 37.96 38.49 38.48 0.71 233.04 63,963 6.22 47,049 7.30 0.18 0.30
3 20-May 38.50 39.50 37.89 38.22 38.75 1.14 231.40 121,576 11.82 86,591 13.43 0.34 0.55
4 19-May 38.60 39.38 37.55 37.79 38.10 -0.94 228.80 92,575 9.00 51,600 8.00 0.20 0.33
5 16-May 36.15 38.44 36.15 38.15 37.76 4.43 230.98 134,049 13.03 80,837 12.53 0.31 0.51
6 15-May 34.66 36.71 34.56 36.53 35.98 6.10 221.17 126,556 12.30 70,202 10.89 0.25 0.45
7 14-May 34.50 35.45 34.01 34.43 34.71 -0.29 208.46 52,353 5.09 36,514 5.66 0.13 0.23
8 13-May 34.80 34.80 33.66 34.53 34.41 0.06 209.06 25,037 2.43 15,294 2.37 0.05 0.10
9 12-May 34.50 34.81 33.31 34.51 34.20 4.07 208.94 81,084 7.88 45,971 7.13 0.16 0.29
10 09-May 32.97 33.79 32.02 33.16 32.84 -0.63 200.77 16,161 1.57 7,538 1.17 0.02 0.05
11 08-May 34.51 35.73 33.15 33.37 34.29 -1.94 202.04 134,854 13.11 42,813 6.64 0.15 0.27
12 07-May 31.25 34.50 31.25 34.03 32.99 2.97 206.04 26,269 2.55 13,759 2.13 0.05 0.09
13 06-May 33.76 34.23 32.70 33.05 33.47 -1.64 200.10 27,502 2.67 16,986 2.63 0.06 0.11
14 05-May 34.60 34.60 33.50 33.60 33.71 -0.30 203.43 11,869 1.15 7,806 1.21 0.03 0.05
15 02-May 33.79 34.54 33.60 33.70 34.09 -0.30 204.04 16,950 1.65 11,001 1.71 0.04 0.07
16 30-Apr 34.13 36.20 33.71 33.80 34.88 -2.23 204.64 76,899 7.48 25,986 4.03 0.09 0.16
17 29-Apr 34.99 35.25 34.31 34.57 34.93 -0.63 209.30 10,284 1.00 6,448 1.00 0.02 0.04
18 28-Apr 34.08 35.30 33.80 34.79 34.42 0.87 210.64 17,840 1.73 7,349 1.14 0.03 0.05
19 25-Apr 36.65 36.65 34.00 34.49 34.90 -4.33 208.82 31,611 3.07 14,830 2.30 0.05 0.09
20 24-Apr 36.18 36.40 35.45 36.05 35.99 0.47 218.27 33,295 3.24 19,806 3.07 0.07 0.13
21 23-Apr 36.28 36.28 35.07 35.88 35.64 1.18 217.24 32,836 3.19 15,607 2.42 0.06 0.10
22 22-Apr 36.20 36.20 35.19 35.46 35.59 -0.51 214.69 60,546 5.89 31,028 4.81 0.11 0.20
23 21-Apr 35.97 36.05 35.37 35.64 35.73 0.71 215.78 39,317 3.82 22,774 3.53 0.08 0.14
24 17-Apr 34.33 36.10 34.20 35.39 35.31 4.12 214.27 100,722 9.79 47,803 7.41 0.17 0.30
25 16-Apr 34.73 34.74 33.59 33.99 34.01 0.89 205.79 39,605 3.85 21,619 3.35 0.07 0.14
26 15-Apr 32.70 34.95 32.70 33.69 34.23 4.37 203.98 58,044 5.64 37,084 5.75 0.13 0.24
27 11-Apr 33.60 33.60 31.88 32.28 32.30 2.93 195.44 21,780 2.12 14,315 2.22 0.05 0.09
28 09-Apr 33.00 33.00 30.80 31.36 31.25 -1.23 189.87 16,225 1.58 8,918 1.38 0.03 0.06
29 08-Apr 31.52 32.29 31.11 31.75 31.79 1.50 192.23 18,504 1.80 9,931 1.54 0.03 0.06
30 07-Apr 31.50 31.93 29.92 31.28 31.16 -5.13 189.39 33,967 3.30 17,498 2.71 0.05 0.11
31 04-Apr 33.42 34.37 32.75 32.97 33.16 -2.94 199.62 33,889 3.29 17,731 2.75 0.06 0.11
32 03-Apr 34.35 34.55 33.21 33.97 33.98 0.12 205.67 61,786 6.01 31,003 4.81 0.11 0.20
33 02-Apr 32.35 34.20 31.52 33.93 33.28 5.97 205.43 108,192 10.52 57,655 8.94 0.19 0.37
34 01-Apr 30.70 32.15 30.70 32.02 31.58 5.61 193.87 50,261 4.89 26,010 4.03 0.08 0.16
35 28-Mar 32.05 32.44 30.20 30.32 31.16 -5.40 183.57 169,762 16.51 130,242 20.20 0.41 0.83
36 27-Mar 33.53 33.68 31.95 32.05 32.46 -3.08 194.05 112,461 10.93 70,680 10.96 0.23 0.45
37 26-Mar 34.80 34.80 32.90 33.07 33.70 -3.05 200.22 107,892 10.49 74,291 11.52 0.25 0.47
38 25-Mar 36.85 37.00 34.03 34.11 34.99 -5.96 206.52 125,445 12.20 79,933 12.39 0.28 0.51
39 24-Mar 36.70 36.81 35.69 36.27 36.25 1.71 219.60 97,945 9.52 79,380 12.31 0.29 0.50
40 21-Mar 36.10 36.43 33.30 35.66 35.59 0.45 215.90 97,610 9.49 48,932 7.59 0.17 0.31
41 20-Mar 35.70 36.15 34.75 35.50 35.38 2.51 214.94 51,181 4.98 35,719 5.54 0.13 0.23
42 19-Mar 34.68 35.00 34.05 34.63 34.64 3.47 209.67 58,279 5.67 35,635 5.53 0.12 0.23
43 18-Mar 33.50 33.88 32.83 33.47 33.35 2.76 202.64 52,074 5.06 31,093 4.82 0.10 0.20
44 17-Mar 32.89 34.04 32.45 32.57 32.94 -1.72 197.20 139,362 13.55 113,935 17.67 0.38 0.72
45 13-Mar 34.30 34.41 32.81 33.14 33.61 -1.43 200.65 23,977 2.33 12,462 1.93 0.04 0.08
46 12-Mar 33.40 34.84 33.40 33.62 33.88 0.18 203.55 30,154 2.93 19,612 3.04 0.07 0.12
47 11-Mar 34.85 35.44 33.16 33.56 34.09 -2.50 203.19 68,493 6.66 50,779 7.87 0.17 0.32
48 10-Mar 36.69 36.70 34.20 34.42 35.17 -4.28 208.40 44,675 4.34 28,674 4.45 0.10 0.18
49 07-Mar 35.80 36.60 35.20 35.96 36.06 1.38 217.72 36,450 3.54 22,277 3.45 0.08 0.14
50 06-Mar 34.75 35.84 34.75 35.47 35.31 3.14 214.75 42,784 4.16 30,813 4.78 0.11 0.20
51 05-Mar 34.75 34.75 33.81 34.39 34.44 2.75 208.22 34,337 3.34 24,963 3.87 0.09 0.16
52 04-Mar 33.61 34.21 33.12 33.47 33.73 -0.39 202.64 28,127 2.73 10,963 1.70 0.04 0.07
53 03-Mar 34.92 35.01 32.65 33.60 33.52 -1.61 203.43 47,524 4.62 25,692 3.98 0.09 0.16
54 28-Feb 35.00 35.05 33.55 34.15 34.19 -2.48 206.76 24,533 2.39 11,479 1.78 0.04 0.07
55 27-Feb 36.30 36.40 35.00 35.02 35.59 -1.35 212.03 29,045 2.82 19,696 3.05 0.07 0.12
56 25-Feb 36.29 36.48 35.22 35.50 35.78 -0.48 214.94 28,017 2.72 20,103 3.12 0.07 0.13
57 24-Feb 37.75 37.75 35.12 35.67 35.93 -3.83 215.96 24,734 2.40 14,553 2.26 0.05 0.09
58 21-Feb 36.85 37.60 36.40 37.09 37.08 1.84 224.56 35,231 3.43 20,803 3.23 0.08 0.13
59 20-Feb 36.27 36.87 35.61 36.42 36.45 1.22 220.51 16,628 1.62 10,071 1.56 0.04 0.06
60 19-Feb 35.30 36.44 34.55 35.98 35.61 3.93 217.84 34,544 3.36 19,473 3.02 0.07 0.12
61 18-Feb 35.10 35.90 34.20 34.62 34.78 -3.24 209.61 55,628 5.41 40,374 6.26 0.14 0.26
62 17-Feb 37.39 37.88 35.26 35.78 36.09 -4.31 216.63 47,743 4.64 23,825 3.69 0.09 0.15
63 14-Feb 38.40 39.52 37.01 37.39 37.92 -4.23 226.38 50,611 4.92 25,722 3.99 0.10 0.16
64 13-Feb 38.25 40.00 38.25 39.04 39.43 -0.28 236.37 16,413 1.60 9,294 1.44 0.04 0.06
65 12-Feb 40.91 40.91 38.51 39.15 39.22 -2.39 237.03 29,652 2.88 13,377 2.07 0.05 0.08
66 11-Feb 40.60 41.55 40.00 40.11 40.41 -3.16 242.85 55,458 5.39 36,086 5.60 0.15 0.23
67 10-Feb 40.55 42.00 40.55 41.42 41.21 0.05 250.78 41,723 4.06 21,721 3.37 0.09 0.14

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