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: 70.5 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 21-Aug-2024 Bumper: 42.1; Drift%: 6.32
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 / 26.05
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 52.9 / 30.2 Month: 43.98 / 31.25 Week: 44.36 / 42.35 Day: 46.98 / 44.7 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 46.36 46.98 44.70 44.94 45.29 -1.77 272.09 36,980 3.60 22,464 3.48 0.10 14
2 10-Jul 46.52 46.76 45.55 45.75 46.12 -1.21 276.99 26,896 2.62 13,589 2.11 0.06 9
3 09-Jul 46.79 46.80 45.81 46.31 46.32 -1.03 280.39 35,965 3.50 21,965 3.41 0.10 14
4 08-Jul 46.47 47.25 45.26 46.79 46.37 0.69 283.29 80,601 7.84 44,725 6.94 0.21 28
5 07-Jul 43.60 47.99 42.10 46.47 45.87 7.62 281.35 319,666 31.08 156,383 24.25 0.72 99
6 04-Jul 43.70 43.80 42.65 43.18 43.29 0.21 261.43 18,083 1.76 11,486 1.78 0.05 7
7 03-Jul 42.86 43.28 42.35 43.09 42.80 1.63 260.89 15,624 1.52 10,054 1.56 0.04 6
8 02-Jul 43.70 43.75 42.35 42.40 42.68 -1.12 256.71 19,155 1.86 13,855 2.15 0.06 9
9 01-Jul 43.48 43.75 42.61 42.88 43.17 0.05 259.62 19,585 1.90 11,622 1.80 0.05 7
10 30-Jun 43.61 44.36 42.72 42.86 43.14 -1.72 259.50 23,112 2.25 15,894 2.46 0.07 10
11 27-Jun 44.17 44.53 42.97 43.61 43.55 1.56 264.04 22,699 2.21 16,479 2.56 0.07 10
12 26-Jun 44.29 44.29 42.60 42.94 43.26 -0.56 259.98 12,575 1.22 8,087 1.25 0.03 5
13 25-Jun 43.00 43.74 42.91 43.18 43.41 1.20 261.43 26,424 2.57 15,616 2.42 0.07 10
14 24-Jun 41.90 43.80 41.15 42.67 42.61 3.92 258.35 73,735 7.17 43,320 6.72 0.18 27
15 23-Jun 41.70 42.05 40.68 41.06 41.45 -0.22 248.60 85,245 8.29 45,046 6.98 0.19 29
16 20-Jun 41.82 43.01 40.90 41.15 41.69 -0.87 249.14 96,727 9.40 48,048 7.45 0.20 30
17 19-Jun 42.00 43.29 41.16 41.51 42.22 -2.15 251.32 31,288 3.04 20,419 3.17 0.09 13
18 18-Jun 43.64 43.64 42.05 42.42 42.71 -1.16 256.83 32,461 3.16 21,026 3.26 0.09 13
19 17-Jun 44.17 44.85 42.57 42.92 43.64 -2.83 259.86 42,708 4.15 22,166 3.44 0.10 14
20 16-Jun 44.75 45.36 43.15 44.17 44.48 -1.30 267.43 70,366 6.84 37,253 5.78 0.17 24
21 13-Jun 46.00 46.00 44.17 44.75 45.02 -3.20 270.94 64,399 6.26 37,324 5.79 0.17 24
22 12-Jun 48.27 48.28 46.02 46.23 46.89 -2.88 279.90 87,390 8.50 45,135 7.00 0.21 29
23 11-Jun 46.59 48.50 45.91 47.60 47.63 3.64 288.20 314,283 30.56 184,695 28.64 0.88 117
24 10-Jun 45.49 47.05 43.89 45.93 45.53 2.29 278.08 218,276 21.22 121,030 18.77 0.55 77
25 09-Jun 43.70 45.00 43.32 44.90 44.48 5.03 271.85 108,241 10.52 62,042 9.62 0.28 39
26 06-Jun 43.00 43.40 42.21 42.75 42.77 0.45 258.83 57,342 5.58 46,411 7.20 0.20 29
27 05-Jun 42.86 43.75 42.51 42.56 43.16 0.05 257.68 76,974 7.48 50,702 7.86 0.22 32
28 04-Jun 41.70 43.19 41.03 42.54 42.13 2.90 257.56 100,886 9.81 73,837 11.45 0.31 47
29 03-Jun 41.70 42.16 41.00 41.34 41.34 -0.05 250.29 45,246 4.40 25,822 4.00 0.11 16
30 02-Jun 41.90 41.90 41.03 41.36 41.40 0.29 250.42 35,740 3.47 24,482 3.80 0.10 16
31 30-May 42.25 43.87 40.32 41.24 41.47 -2.18 249.69 79,314 7.71 45,447 7.05 0.19 29
32 29-May 40.00 43.98 39.15 42.16 41.69 4.38 255.26 249,303 24.24 94,097 14.59 0.39 60
33 28-May 41.30 41.50 39.20 40.39 40.64 -1.10 244.54 78,452 7.63 48,975 7.59 0.20 31
34 27-May 40.95 41.70 40.57 40.84 41.12 -0.12 247.27 58,604 5.70 39,475 6.12 0.16 25
35 26-May 38.74 41.60 38.02 40.89 40.64 6.32 247.57 501,549 48.77 179,026 27.76 0.73 114
36 23-May 38.18 38.50 38.00 38.46 38.36 0.23 232.86 24,194 2.35 14,615 2.27 0.06 9
37 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 16
38 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 30
39 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 55
40 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 33
41 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 51
42 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 45
43 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 23
44 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 10
45 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 29
46 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 5
47 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 27
48 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 9
49 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 11
50 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 5
51 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 7
52 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 16
53 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 4
54 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 5
55 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 9
56 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 13
57 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 10
58 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 20
59 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 14
60 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 30
61 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 14
62 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 24
63 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 9
64 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 6
65 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 6
66 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 11
67 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 11

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