Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: BALKRISIND, Balkrishna Industries Limited, INE787D01026, Listing: 27-Jan-2006

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: Dynamic F&O High52 Price: 3,375.0 Mkt_Cap Category: Mid-Cap
Sector: Automobile and Auto Components Lot Size: 1 F&O Lot: 300 High52 Date: 01-Aug-2024 Bumper: 2,638.6; Drift%: 1.01
Industry: Auto Components Face Value: 2 Low52 Price: 2,152.05 Barrier: -; Drift%: -
Basic Industry: Tyres & Rubber Products Total Equity: 193,317,190 Low52 Date: 07-Apr-2025 SHP: 58.29 / 11.46 / 23.63 / 6.46
Q M W D
Trend Indicator
Float14: 1.08
High/Low Price Quarter: 2,928.0 / 2,474.85 Month: 2,653.0 / 2,474.85 Week: 2,815.0 / 2,684.3 Day: 2,690.2 / 2,638.4 Float67: 1.13
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 2,653.90 2,690.20 2,638.40 2,665.60 2,660.35 0.79 51,530.63 502,954 5.89 305,927 11.09 81.39 2.45
2 20-May 2,692.00 2,709.90 2,630.00 2,644.70 2,649.99 -1.71 51,126.60 155,011 1.82 79,159 2.87 20.98 0.63
3 19-May 2,719.90 2,764.00 2,681.00 2,690.60 2,719.10 -0.70 52,013.92 477,345 5.59 271,332 9.84 73.78 2.17
4 16-May 2,710.00 2,728.00 2,690.10 2,709.70 2,703.40 0.40 52,383.16 196,160 2.30 87,787 3.18 23.73 0.70
5 15-May 2,740.10 2,755.80 2,688.80 2,698.80 2,708.20 -1.40 52,172.44 339,036 3.97 261,720 9.49 70.88 2.10
6 14-May 2,730.00 2,747.00 2,697.10 2,737.20 2,731.15 1.52 52,914.78 143,468 1.68 56,257 2.04 15.36 0.45
7 13-May 2,754.80 2,769.90 2,684.30 2,696.10 2,716.87 -2.01 52,120.25 105,065 1.23 51,250 1.86 13.92 0.41
8 12-May 2,785.00 2,815.00 2,735.00 2,751.30 2,753.72 0.35 53,187.36 165,127 1.93 92,799 3.37 25.55 0.74
9 09-May 2,670.00 2,817.50 2,670.00 2,741.80 2,739.08 -0.16 53,003.71 90,038 1.05 27,573 1.00 7.55 0.22
10 08-May 2,800.00 2,816.30 2,735.00 2,746.10 2,780.37 -0.96 53,086.83 330,257 3.87 211,190 7.66 58.72 1.69
11 07-May 2,703.90 2,775.00 2,655.10 2,772.70 2,750.79 1.49 53,601.06 253,173 2.97 137,073 4.97 37.71 1.10
12 06-May 2,715.00 2,749.40 2,697.30 2,731.90 2,731.79 1.20 52,812.32 164,430 1.93 47,916 1.74 13.09 0.38
13 05-May 2,678.40 2,732.30 2,678.40 2,699.40 2,708.90 0.84 52,184.04 192,910 2.26 93,428 3.39 25.31 0.75
14 02-May 2,673.00 2,725.00 2,638.60 2,676.90 2,681.07 0.07 51,749.08 316,925 3.71 159,812 5.80 42.85 1.28
15 30-Apr 2,621.50 2,690.00 2,575.00 2,675.10 2,663.81 2.98 51,714.28 571,639 6.70 218,691 7.93 58.26 1.75
16 29-Apr 2,582.00 2,609.00 2,565.40 2,597.70 2,594.24 0.78 50,218.01 105,285 1.23 49,091 1.78 12.74 0.39
17 28-Apr 2,520.90 2,586.00 2,502.50 2,577.60 2,555.94 2.36 49,829.44 109,531 1.28 37,850 1.37 9.67 0.30
18 25-Apr 2,578.10 2,606.50 2,481.80 2,518.20 2,523.79 -2.32 48,681.13 478,982 5.61 258,122 9.36 65.14 2.07
19 24-Apr 2,577.00 2,615.20 2,555.50 2,578.00 2,576.66 0.04 49,837.00 126,270 1.48 51,062 1.85 13.16 0.41
20 23-Apr 2,547.00 2,585.00 2,538.60 2,577.00 2,565.95 1.65 49,817.00 157,427 1.84 66,834 2.42 17.15 0.54
21 22-Apr 2,526.70 2,545.90 2,504.20 2,535.20 2,529.62 0.34 49,009.77 85,371 1.00 30,792 1.12 7.79 0.25
22 21-Apr 2,503.70 2,538.00 2,466.10 2,526.70 2,511.54 0.91 48,845.45 187,025 2.19 105,445 3.82 26.48 0.84
23 17-Apr 2,495.00 2,518.80 2,468.00 2,503.90 2,494.54 0.55 48,404.69 108,472 1.27 54,739 1.99 13.65 0.44
24 16-Apr 2,495.00 2,515.50 2,471.80 2,490.20 2,490.53 -0.12 48,139.85 162,181 1.90 58,466 2.12 14.56 0.47
25 15-Apr 2,390.00 2,504.80 2,360.00 2,493.20 2,442.94 6.66 48,197.84 677,918 7.94 357,004 12.95 87.21 2.86
26 11-Apr 2,370.00 2,370.00 2,312.45 2,337.50 2,339.46 2.49 45,187.89 345,899 4.05 182,358 6.61 42.66 1.46
27 09-Apr 2,325.80 2,326.95 2,231.55 2,280.60 2,279.10 -1.70 44,087.92 319,655 3.74 180,160 6.53 41.06 1.44
28 08-Apr 2,291.00 2,332.25 2,273.50 2,320.10 2,305.12 2.06 44,851.52 618,936 7.25 458,717 16.64 105.74 3.67
29 07-Apr 2,152.05 2,295.00 2,152.05 2,273.20 2,260.37 -4.81 43,944.86 718,412 8.42 410,131 14.87 92.70 3.28
30 04-Apr 2,460.50 2,474.00 2,372.40 2,388.05 2,402.24 -3.78 46,165.11 506,413 5.93 299,607 10.87 71.97 2.40
31 03-Apr 2,538.00 2,538.00 2,452.05 2,481.85 2,484.71 -3.32 47,978.43 413,289 4.84 219,709 7.97 54.59 1.76
32 02-Apr 2,522.00 2,577.65 2,511.60 2,567.10 2,552.51 1.73 49,626.46 179,614 2.10 115,180 4.18 29.40 0.92
33 01-Apr 2,564.00 2,584.90 2,515.90 2,523.55 2,543.42 -1.22 48,784.56 136,364 1.60 54,856 1.99 13.95 0.44
34 28-Mar 2,560.00 2,599.90 2,540.15 2,554.80 2,561.22 0.18 49,388.68 237,119 2.78 141,711 5.14 36.30 1.13
35 27-Mar 2,539.05 2,582.85 2,478.50 2,550.25 2,541.79 -1.19 49,300.72 817,417 9.57 404,596 14.67 102.84 3.24
36 26-Mar 2,556.00 2,599.00 2,555.00 2,581.05 2,583.39 0.61 49,896.13 481,573 5.64 334,921 12.15 86.52 2.68
37 25-Mar 2,617.40 2,629.85 2,552.35 2,565.40 2,568.28 -1.72 49,593.59 239,756 2.81 146,780 5.32 37.70 1.18
38 24-Mar 2,630.00 2,653.00 2,601.00 2,610.40 2,621.05 0.02 50,463.52 299,553 3.51 170,671 6.19 44.73 1.37
39 21-Mar 2,619.90 2,633.30 2,585.50 2,609.85 2,608.02 0.37 50,452.89 475,457 5.57 308,846 11.20 80.55 2.47
40 20-Mar 2,649.00 2,649.00 2,583.40 2,600.25 2,602.47 -0.74 50,267.30 119,281 1.40 64,883 2.35 16.89 0.52
41 19-Mar 2,568.90 2,631.90 2,540.05 2,619.70 2,600.91 2.86 50,643.30 200,741 2.35 100,347 3.64 26.10 0.80
42 18-Mar 2,549.90 2,558.00 2,526.00 2,546.75 2,541.93 0.70 49,233.06 118,397 1.39 62,010 2.25 15.76 0.50
43 17-Mar 2,502.70 2,559.00 2,502.70 2,528.95 2,528.34 1.20 48,888.95 65,292 0.76 29,126 1.06 7.36 0.23
44 13-Mar 2,545.60 2,559.90 2,493.50 2,499.05 2,516.90 -1.78 48,310.93 285,875 3.35 174,156 6.32 43.83 1.39
45 12-Mar 2,531.50 2,554.10 2,495.00 2,544.35 2,527.28 0.50 49,186.66 219,588 2.57 130,240 4.72 32.92 1.04
46 11-Mar 2,554.75 2,558.95 2,501.00 2,531.80 2,525.26 -0.94 48,944.05 124,177 1.45 52,481 1.90 13.25 0.42
47 10-Mar 2,579.65 2,600.00 2,535.00 2,555.85 2,567.64 -0.15 49,408.97 322,788 3.78 155,713 5.65 39.98 1.25
48 07-Mar 2,562.70 2,611.30 2,530.05 2,559.60 2,567.29 0.07 49,481.47 285,474 3.34 130,743 4.74 33.57 1.05
49 06-Mar 2,528.00 2,567.95 2,514.05 2,557.70 2,543.36 2.42 49,444.74 459,239 5.38 281,062 10.19 71.48 2.25
50 05-Mar 2,536.40 2,604.45 2,485.05 2,497.20 2,533.05 -1.18 48,275.17 396,362 4.64 168,296 6.10 42.63 1.35
51 04-Mar 2,551.00 2,552.25 2,474.85 2,526.90 2,510.67 -2.15 48,849.32 516,915 6.05 274,314 9.95 68.87 2.20
52 03-Mar 2,628.00 2,640.00 2,570.00 2,582.50 2,589.42 -1.27 49,924.16 164,139 1.92 96,167 3.49 24.90 0.77
53 28-Feb 2,671.15 2,683.20 2,601.25 2,615.65 2,637.39 -2.61 50,565.01 479,267 5.61 294,488 10.68 77.67 2.36
54 27-Feb 2,694.00 2,717.85 2,650.75 2,685.85 2,681.25 0.27 51,922.10 176,216 2.06 75,728 2.75 20.30 0.61
55 25-Feb 2,677.90 2,720.35 2,665.95 2,678.70 2,681.60 -0.15 51,783.88 214,443 2.51 139,802 5.07 37.49 1.12
56 24-Feb 2,700.00 2,700.00 2,657.25 2,682.70 2,679.25 -0.95 51,861.20 97,190 1.14 45,726 1.66 12.25 0.37
57 21-Feb 2,720.00 2,738.00 2,677.50 2,708.50 2,700.82 -0.50 52,359.96 138,341 1.62 83,457 3.03 22.54 0.67
58 20-Feb 2,680.00 2,750.00 2,666.50 2,722.05 2,718.19 1.74 52,621.91 163,987 1.92 49,039 1.78 13.33 0.39
59 19-Feb 2,640.35 2,680.30 2,614.55 2,675.55 2,655.97 1.04 51,722.98 91,434 1.07 45,179 1.64 12.00 0.36
60 18-Feb 2,681.00 2,700.45 2,611.30 2,648.05 2,643.26 -0.84 51,191.36 111,918 1.31 59,219 2.15 15.65 0.47
61 17-Feb 2,625.00 2,678.70 2,566.00 2,670.55 2,627.32 1.74 51,626.32 103,825 1.22 38,543 1.40 10.13 0.31
62 14-Feb 2,636.80 2,640.00 2,591.05 2,625.00 2,617.98 -0.24 50,745.00 118,172 1.38 51,647 1.87 13.52 0.41
63 13-Feb 2,640.00 2,684.40 2,620.15 2,631.35 2,647.17 -0.25 50,868.52 116,780 1.37 57,253 2.08 15.16 0.46
64 12-Feb 2,652.40 2,652.40 2,590.05 2,638.00 2,621.39 -0.57 50,997.00 104,575 1.22 45,114 1.64 11.83 0.36
65 11-Feb 2,667.80 2,667.80 2,620.90 2,653.15 2,646.98 -0.63 51,289.95 137,041 1.61 71,958 2.61 19.05 0.58
66 10-Feb 2,741.95 2,741.95 2,657.20 2,669.95 2,681.77 -1.81 51,614.72 84,051 0.98 43,110 1.56 11.56 0.35
67 07-Feb 2,753.35 2,764.95 2,685.05 2,719.15 2,719.97 -1.57 52,565.84 102,316 1.20 36,002 1.31 9.79 0.29

Similar Stocks: APOLLOTYRE    BALKRISIND    MRF    MODIRUBBER    TOLINS    TVSSRICHAK    CEATLTD    JKTYRE    ETML    VIAZ   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com