Mvkagro History | Stockint

Stock History for: MVKAGRO, M.V.K. Agro Food Product Limited, INE0SGC01015, Listing: 07-Mar-2024

Macro-sector: Fast Moving Consumer Goods	Band: 20	High52 Price: 87.0	Mkt_Cap Category: SME
Sector: Fast Moving Consumer Goods	Lot Size: 1,200	High52 Date:	Bumper: -; Drift%: -
Industry: Agricultural Food & other Products	Face Value: 10	Low52 Price: 36.0	Barrier: -; Drift%: -
Basic Industry: Sugar	Total Equity: 15,490,000	Low52 Date:	SHP: 64.56 / 0.0 / 0.0 / 35.44

	Q	M	W	D
Trend Indicator					Float14:
High/Low Price	Quarter: 55.9 / 32.05	Month: 55.9 / 36.1	Week: 49.5 / 45.25	Day: 46.0 / 45.95	Float67:

Search:

#	Date	Open	High	Low	Close	VWAP	%Chg	Mkt_Cap	Traded_Qty	Trade_Times	Delv_Qty	Delv_Times	Amt	Float%
1	07-Apr	46.00	46.00	45.95	45.95	45.96	-4.96	71.18	20,400	1.70	20,400	2.12	0.09	0.37
2	04-Apr	50.90	50.90	48.35	48.35	48.77	-5.01	74.89	20,400	1.70	19,200	2.00	0.09	0.35
3	03-Apr	51.45	51.45	49.50	50.90	50.48	1.80	78.84	13,200	1.10	10,800	1.12	0.05	0.20
4	02-Apr	50.40	50.60	50.00	50.00	50.31	3.41	77.00	12,000	1.00	12,000	1.25	0.06	0.22
5	01-Apr	46.05	48.35	45.30	48.35	47.64	4.99	74.89	16,800	1.40	15,600	1.62	0.07	0.28
6	28-Mar	46.60	47.60	45.25	46.05	46.37	-1.18	71.33	30,000	2.50	30,000	3.12	0.14	0.55
7	27-Mar	47.00	48.90	46.25	46.60	47.65	-2.92	72.18	38,400	3.20	34,800	3.62	0.17	0.63
8	26-Mar	47.00	49.00	46.25	48.00	48.25	0.00	74.00	49,200	4.10	46,800	4.87	0.23	0.85
9	25-Mar	46.80	49.20	46.80	48.00	48.05	-0.72	74.00	39,600	3.30	37,200	3.87	0.18	0.68
10	24-Mar	48.60	49.50	47.35	48.35	48.66	-1.73	74.89	27,600	2.30	21,600	2.25	0.11	0.39
11	21-Mar	49.00	50.20	48.55	49.20	49.32	1.34	76.21	46,800	3.90	38,400	4.00	0.19	0.70
12	20-Mar	48.75	51.00	48.00	48.55	49.24	-0.10	75.20	48,000	4.00	37,200	3.87	0.18	0.68
13	19-Mar	47.95	50.50	47.00	48.60	48.74	5.19	75.28	50,400	4.20	39,600	4.12	0.19	0.72
14	18-Mar	46.45	46.50	44.10	46.20	45.70	4.05	71.56	15,600	1.30	9,600	1.00	0.04	0.17
15	17-Mar	50.00	50.00	44.00	44.40	46.31	-10.75	68.78	43,200	3.60	37,200	3.87	0.17	0.68
16	13-Mar	51.40	52.20	48.05	49.75	50.45	-3.21	77.06	98,400	8.20	84,000	8.75	0.42	1.53
17	12-Mar	50.00	51.50	49.70	51.40	50.89	2.80	79.62	67,200	5.60	55,200	5.75	0.28	1.01
18	11-Mar	50.05	52.00	48.35	50.00	50.04	-2.72	77.00	55,200	4.60	45,600	4.75	0.23	0.83
19	10-Mar	53.00	53.00	51.00	51.40	51.89	-2.65	79.62	91,200	7.60	78,000	8.12	0.40	1.42
20	07-Mar	52.65	53.70	50.50	52.80	52.09	0.28	81.79	72,000	6.00	58,800	6.12	0.31	1.07
21	06-Mar	52.70	53.90	49.80	52.65	51.72	6.58	81.55	102,000	8.50	81,600	8.50	0.42	1.49
22	05-Mar	47.70	55.90	45.65	49.40	51.72	6.01	76.52	423,600	35.30	190,800	19.87	0.99	3.48
23	04-Mar	39.00	47.50	39.00	46.60	44.74	17.23	72.18	177,600	14.80	154,800	16.12	0.69	2.82
24	03-Mar	41.00	41.00	36.10	39.75	39.11	-2.09	61.57	54,000	4.50	42,000	4.37	0.16	0.77
25	28-Feb	36.40	41.35	36.20	40.60	39.44	2.92	62.89	80,400	6.70	60,000	6.25	0.24	1.09
26	27-Feb	36.80	39.80	36.80	39.45	38.72	7.79	61.11	85,200	7.10	67,200	7.00	0.26	1.22
27	25-Feb	35.10	36.75	35.00	36.60	35.91	4.57	56.69	33,600	2.80	27,600	2.87	0.10	0.50
28	24-Feb	34.00	35.70	34.00	35.00	34.82	6.06	54.00	57,600	4.80	51,600	5.37	0.18	0.94
29	21-Feb	33.45	33.60	32.70	33.00	33.22	-0.30	51.00	9,600	0.80	6,000	0.62	0.02	0.11
30	20-Feb	32.40	33.95	32.40	33.10	33.25	2.16	51.27	21,600	1.80	16,800	1.75	0.06	0.31
31	19-Feb	32.35	33.25	32.05	32.40	32.60	0.15	50.19	18,000	1.50	14,400	1.50	0.05	0.26
32	18-Feb	33.05	33.25	32.20	32.35	32.86	-1.97	50.11	15,600	1.30	15,600	1.62	0.05	0.28
33	17-Feb	33.80	34.20	32.75	33.00	33.48	-2.37	51.00	48,000	4.00	31,200	3.25	0.10	0.57
34	14-Feb	34.95	35.50	33.80	33.80	34.59	-4.38	52.36	18,000	1.50	18,000	1.87	0.06	0.33
35	13-Feb	36.00	36.65	34.95	35.35	35.66	-0.28	54.76	32,400	2.70	27,600	2.87	0.10	0.50
36	12-Feb	35.50	35.85	33.00	35.45	34.75	-4.19	54.91	57,600	4.80	46,800	4.87	0.16	0.85
37	11-Feb	37.10	37.10	36.30	37.00	36.96	-4.64	57.00	15,600	1.30	13,200	1.37	0.05	0.24
38	10-Feb	37.00	39.75	37.00	38.80	38.71	1.70	60.10	40,800	3.40	34,800	3.62	0.13	0.63
39	07-Feb	38.20	38.40	38.10	38.15	38.22	-3.54	59.09	9,600	0.80	9,600	1.00	0.04	0.17
40	06-Feb	39.10	39.80	38.15	39.55	39.00	1.15	61.26	18,000	1.50	15,600	1.62	0.00	0.28
41	05-Feb	37.30	40.00	37.30	39.10	38.96	5.68	60.57	55,200	4.60	45,600	4.75	0.18	0.83
42	04-Feb	35.55	37.30	35.15	37.00	36.49	3.50	57.00	15,600	1.30	12,000	1.25	0.04	0.22
43	03-Feb	36.00	36.00	35.75	35.75	35.92	-3.77	55.38	3,600	0.30	3,600	0.37	0.01	0.07
44	01-Feb	37.25	37.50	36.85	37.15	37.14	0.41	57.55	6,000	0.50	4,800	0.50	0.02	0.09
45	31-Jan	35.50	37.25	35.20	37.00	36.46	5.56	57.00	27,600	2.30	25,200	2.62	0.09	0.46
46	30-Jan	37.40	37.90	34.90	35.05	35.99	-6.28	54.29	42,000	3.50	38,400	4.00	0.14	0.70
47	29-Jan	36.25	37.60	36.25	37.40	36.98	2.89	57.93	16,800	1.40	13,200	1.37	0.05	0.24
48	28-Jan	36.00	36.95	35.40	36.35	35.97	1.39	56.31	24,000	2.00	20,400	2.12	0.07	0.37
49	27-Jan	36.10	37.00	35.75	35.85	36.59	-4.53	55.53	12,000	1.00	12,000	1.25	0.04	0.22
50	24-Jan	36.50	38.65	36.50	37.55	37.62	3.87	58.16	25,200	2.10	21,600	2.25	0.08	0.39
51	23-Jan	36.20	36.75	36.00	36.15	36.25	-0.14	56.00	7,200	0.60	6,000	0.62	0.02	0.11
52	22-Jan	37.55	37.55	35.00	36.20	36.08	-3.59	56.07	34,800	2.90	31,200	3.25	0.11	0.57
53	21-Jan	37.35	37.95	37.35	37.50	37.57	-1.73	58.09	10,800	0.90	8,400	0.87	0.03	0.15
54	20-Jan	35.85	38.15	35.85	38.15	37.66	0.92	59.09	8,400	0.70	7,200	0.75	0.03	0.13
55	17-Jan	37.60	37.85	37.20	37.80	37.58	0.13	58.55	7,200	0.60	4,800	0.50	0.02	0.09
56	16-Jan	38.35	38.35	35.70	37.75	37.23	1.85	58.47	21,600	1.80	12,000	1.25	0.04	0.22
57	15-Jan	38.00	39.30	37.00	37.05	37.90	-3.64	57.39	38,400	3.20	33,600	3.50	0.13	0.61
58	14-Jan	39.15	39.85	38.00	38.40	38.66	-1.43	59.48	27,600	2.30	25,200	2.62	0.10	0.46
59	13-Jan	39.30	40.40	38.90	38.95	39.20	-0.77	60.33	19,200	1.60	18,000	1.87	0.07	0.33
60	10-Jan	39.15	39.70	39.15	39.25	39.39	-3.95	60.80	9,600	0.80	8,400	0.87	0.03	0.15
61	09-Jan	39.30	41.00	39.30	40.80	40.57	1.23	63.20	10,800	0.90	6,000	0.62	0.02	0.11
62	08-Jan	39.50	40.50	39.45	40.30	39.91	0.74	62.42	26,400	2.20	20,400	2.12	0.08	0.37
63	07-Jan	38.60	40.00	38.60	40.00	39.37	3.75	61.00	13,200	1.10	12,000	1.25	0.05	0.22
64	06-Jan	41.10	41.10	38.50	38.50	39.59	-3.77	59.64	31,200	2.60	20,400	2.12	0.08	0.37
65	03-Jan	40.00	40.10	39.95	39.95	40.03	-1.88	61.88	6,000	0.50	6,000	0.62	0.02	0.11
66	02-Jan	41.40	41.40	39.80	40.70	40.52	1.11	63.04	15,600	1.30	13,200	1.37	0.05	0.24
67	01-Jan	39.90	40.75	39.90	40.25	40.09	-1.12	62.35	10,800	0.90	9,600	1.00	0.04	0.17

Showing 1 to 67 of 67 entries

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766

info@stockint.com

Stockint.com

Research

Social

Stockint.com

Stockint.com

Research

Social

Page info:

Stockint.com