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: -; Drift%: -
Industry: Consumer Durables Face Value: 10 Low52 Price: 30.2 Barrier: -; Drift%: -
Basic Industry: Ceramics Total Equity: 60,545,260 Low52 Date: 28-Mar-2025 SHP: 73.94 / 0.0 / 0.0 / 26.06
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 52.9 / 30.2 Month: 37.0 / 30.2 Week: 37.0 / 30.2 Day: 34.55 / 33.21 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 34.35 34.55 33.21 33.97 33.98 0.12 205.67 61,786 2.58 31,003 2.83 0.11 0.20
2 02-Apr 32.35 34.20 31.52 33.93 33.28 5.97 205.43 108,192 4.51 57,655 5.26 0.19 0.37
3 01-Apr 30.70 32.15 30.70 32.02 31.58 5.61 193.87 50,261 2.10 26,010 2.37 0.08 0.16
4 28-Mar 32.05 32.44 30.20 30.32 31.16 -5.40 183.57 169,762 7.08 130,242 11.88 0.41 0.83
5 27-Mar 33.53 33.68 31.95 32.05 32.46 -3.08 194.05 112,461 4.69 70,680 6.45 0.23 0.45
6 26-Mar 34.80 34.80 32.90 33.07 33.70 -3.05 200.22 107,892 4.50 74,291 6.78 0.25 0.47
7 25-Mar 36.85 37.00 34.03 34.11 34.99 -5.96 206.52 125,445 5.23 79,933 7.29 0.28 0.51
8 24-Mar 36.70 36.81 35.69 36.27 36.25 1.71 219.60 97,945 4.08 79,380 7.24 0.29 0.50
9 21-Mar 36.10 36.43 33.30 35.66 35.59 0.45 215.90 97,610 4.07 48,932 4.46 0.17 0.31
10 20-Mar 35.70 36.15 34.75 35.50 35.38 2.51 214.94 51,181 2.13 35,719 3.26 0.13 0.23
11 19-Mar 34.68 35.00 34.05 34.63 34.64 3.47 209.67 58,279 2.43 35,635 3.25 0.12 0.23
12 18-Mar 33.50 33.88 32.83 33.47 33.35 2.76 202.64 52,074 2.17 31,093 2.84 0.10 0.20
13 17-Mar 32.89 34.04 32.45 32.57 32.94 -1.72 197.20 139,362 5.81 113,935 10.39 0.38 0.72
14 13-Mar 34.30 34.41 32.81 33.14 33.61 -1.43 200.65 23,977 1.00 12,462 1.14 0.04 0.08
15 12-Mar 33.40 34.84 33.40 33.62 33.88 0.18 203.55 30,154 1.26 19,612 1.79 0.07 0.12
16 11-Mar 34.85 35.44 33.16 33.56 34.09 -2.50 203.19 68,493 2.86 50,779 4.63 0.17 0.32
17 10-Mar 36.69 36.70 34.20 34.42 35.17 -4.28 208.40 44,675 1.86 28,674 2.62 0.10 0.18
18 07-Mar 35.80 36.60 35.20 35.96 36.06 1.38 217.72 36,450 1.52 22,277 2.03 0.08 0.14
19 06-Mar 34.75 35.84 34.75 35.47 35.31 3.14 214.75 42,784 1.78 30,813 2.81 0.11 0.20
20 05-Mar 34.75 34.75 33.81 34.39 34.44 2.75 208.22 34,337 1.43 24,963 2.28 0.09 0.16
21 04-Mar 33.61 34.21 33.12 33.47 33.73 -0.39 202.64 28,127 1.17 10,963 1.00 0.04 0.07
22 03-Mar 34.92 35.01 32.65 33.60 33.52 -1.61 203.43 47,524 1.98 25,692 2.34 0.09 0.16
23 28-Feb 35.00 35.05 33.55 34.15 34.19 -2.48 206.76 24,533 1.02 11,479 1.05 0.04 0.07
24 27-Feb 36.30 36.40 35.00 35.02 35.59 -1.35 212.03 29,045 1.21 19,696 1.80 0.07 0.12
25 25-Feb 36.29 36.48 35.22 35.50 35.78 -0.48 214.94 28,017 1.17 20,103 1.83 0.07 0.13
26 24-Feb 37.75 37.75 35.12 35.67 35.93 -3.83 215.96 24,734 1.03 14,553 1.33 0.05 0.09
27 21-Feb 36.85 37.60 36.40 37.09 37.08 1.84 224.56 35,231 1.47 20,803 1.90 0.08 0.13
28 20-Feb 36.27 36.87 35.61 36.42 36.45 1.22 220.51 16,628 0.69 10,071 0.92 0.04 0.06
29 19-Feb 35.30 36.44 34.55 35.98 35.61 3.93 217.84 34,544 1.44 19,473 1.78 0.07 0.12
30 18-Feb 35.10 35.90 34.20 34.62 34.78 -3.24 209.61 55,628 2.32 40,374 3.68 0.14 0.26
31 17-Feb 37.39 37.88 35.26 35.78 36.09 -4.31 216.63 47,743 1.99 23,825 2.17 0.09 0.15
32 14-Feb 38.40 39.52 37.01 37.39 37.92 -4.23 226.38 50,611 2.11 25,722 2.35 0.10 0.16
33 13-Feb 38.25 40.00 38.25 39.04 39.43 -0.28 236.37 16,413 0.68 9,294 0.85 0.04 0.06
34 12-Feb 40.91 40.91 38.51 39.15 39.22 -2.39 237.03 29,652 1.24 13,377 1.22 0.05 0.08
35 11-Feb 40.60 41.55 40.00 40.11 40.41 -3.16 242.85 55,458 2.31 36,086 3.29 0.15 0.23
36 10-Feb 40.55 42.00 40.55 41.42 41.21 0.05 250.78 41,723 1.74 21,721 1.98 0.09 0.14
37 07-Feb 41.70 41.72 40.97 41.40 41.36 1.74 250.66 40,357 1.68 20,740 1.89 0.09 0.13
38 06-Feb 44.40 44.44 40.01 40.69 42.09 -6.78 246.36 85,893 3.58 47,454 4.33 0.20 0.30
39 05-Feb 44.20 45.06 43.27 43.65 43.89 -1.62 264.28 36,294 1.51 19,937 1.82 0.09 0.13
40 04-Feb 43.47 44.85 42.97 44.37 43.89 4.11 268.64 23,435 0.98 16,912 1.54 0.07 0.11
41 03-Feb 43.19 43.54 41.90 42.62 42.70 -1.57 258.04 21,902 0.91 14,355 1.31 0.06 0.09
42 01-Feb 43.01 43.73 42.31 43.30 43.11 0.53 262.16 10,976 0.46 6,005 0.55 0.03 0.04
43 31-Jan 42.06 43.37 42.06 43.07 43.03 0.70 260.77 21,020 0.88 14,492 1.32 0.06 0.09
44 30-Jan 43.77 43.86 42.51 42.77 43.20 -0.35 258.95 27,156 1.13 11,418 1.04 0.05 0.07
45 29-Jan 42.00 43.52 42.00 42.92 42.95 1.54 259.86 19,766 0.82 12,606 1.15 0.05 0.08
46 28-Jan 41.15 43.39 40.62 42.27 41.63 0.96 255.92 32,634 1.36 18,808 1.72 0.08 0.12
47 27-Jan 43.02 43.61 41.07 41.87 42.04 -3.15 253.50 58,096 2.42 30,330 2.77 0.13 0.19
48 24-Jan 44.70 46.00 42.80 43.23 43.66 -3.68 261.74 69,609 2.90 41,344 3.77 0.18 0.26
49 23-Jan 45.10 45.89 44.81 44.88 45.30 -1.40 271.73 30,453 1.27 19,581 1.79 0.09 0.12
50 22-Jan 45.20 45.90 44.62 45.51 45.29 -0.90 275.54 35,316 1.47 23,796 2.17 0.11 0.15
51 21-Jan 46.80 46.99 45.61 45.92 46.32 -0.87 278.02 40,284 1.68 15,372 1.40 0.07 0.10
52 20-Jan 46.90 47.22 45.43 46.32 46.21 -0.30 280.45 59,184 2.47 29,950 2.73 0.14 0.19
53 17-Jan 46.98 47.00 45.87 46.46 46.41 0.15 281.29 25,201 1.05 13,905 1.27 0.06 0.09
54 16-Jan 46.75 47.79 46.19 46.39 46.87 1.12 280.87 47,559 1.98 22,196 2.02 0.10 0.14
55 15-Jan 47.50 47.50 45.51 45.87 46.47 -1.72 277.72 37,951 1.58 20,009 1.82 0.09 0.13
56 14-Jan 45.72 47.15 45.71 46.66 46.59 2.87 282.50 27,911 1.16 18,233 1.66 0.08 0.12
57 13-Jan 49.72 49.72 45.11 45.32 46.91 -8.03 274.39 69,975 2.92 43,789 3.99 0.21 0.28
58 10-Jan 49.85 50.80 48.60 48.96 49.52 -1.90 296.43 66,976 2.79 35,223 3.21 0.17 0.22
59 09-Jan 49.05 50.44 48.82 49.89 49.63 0.84 302.06 38,863 1.62 17,197 1.57 0.09 0.11
60 08-Jan 50.25 50.69 49.20 49.47 49.80 -2.20 299.52 40,217 1.68 24,488 2.23 0.12 0.16
61 07-Jan 49.00 51.05 48.03 50.56 49.84 4.05 306.12 55,182 2.30 32,878 3.00 0.16 0.21
62 06-Jan 51.11 51.95 48.25 48.51 49.44 -5.71 293.71 60,857 2.54 38,285 3.49 0.19 0.24
63 03-Jan 51.95 52.54 51.11 51.28 51.58 0.23 310.48 60,364 2.52 39,016 3.56 0.20 0.25
64 02-Jan 52.90 52.90 51.00 51.16 51.68 -1.82 309.75 49,563 2.07 32,578 2.97 0.17 0.21
65 01-Jan 52.75 52.75 51.15 52.09 51.96 1.25 315.38 34,289 1.43 20,622 1.88 0.11 0.13
66 31-Dec 50.81 52.00 50.51 51.44 51.11 0.02 311.44 30,253 1.26 17,033 1.55 0.09 0.11
67 30-Dec 53.90 53.90 51.25 51.43 52.06 -3.48 311.38 43,518 1.81 26,007 2.37 0.14 0.16

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