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: -; Drift%: -
Industry: Auto Components Face Value: 2 Low52 Price: 2,265.3 Barrier: -; Drift%: -
Basic Industry: Tyres & Rubber Products Total Equity: 193,317,190 Low52 Date: 19-Apr-2024 SHP: 58.29 / 11.28 / 23.81 / 6.46
Q M W D
Trend Indicator
Float14: 1.33
High/Low Price Quarter: 2,928.0 / 2,474.85 Month: 2,653.0 / 2,474.85 Week: 2,653.0 / 2,478.5 Day: 2,538.0 / 2,452.05 Float67: 0.87
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 2,538.00 2,538.00 2,452.05 2,481.85 2,484.71 -3.32 47,978.43 413,289 6.33 219,709 7.54 54.59 1.76
2 02-Apr 2,522.00 2,577.65 2,511.60 2,567.10 2,552.51 1.73 49,626.46 179,614 2.75 115,180 3.95 29.40 0.92
3 01-Apr 2,564.00 2,584.90 2,515.90 2,523.55 2,543.42 -1.22 48,784.56 136,364 2.09 54,856 1.88 13.95 0.44
4 28-Mar 2,560.00 2,599.90 2,540.15 2,554.80 2,561.22 0.18 49,388.68 237,119 3.63 141,711 4.87 36.30 1.13
5 27-Mar 2,539.05 2,582.85 2,478.50 2,550.25 2,541.79 -1.19 49,300.72 817,417 12.52 404,596 13.89 102.84 3.24
6 26-Mar 2,556.00 2,599.00 2,555.00 2,581.05 2,583.39 0.61 49,896.13 481,573 7.38 334,921 11.50 86.52 2.68
7 25-Mar 2,617.40 2,629.85 2,552.35 2,565.40 2,568.28 -1.72 49,593.59 239,756 3.67 146,780 5.04 37.70 1.18
8 24-Mar 2,630.00 2,653.00 2,601.00 2,610.40 2,621.05 0.02 50,463.52 299,553 4.59 170,671 5.86 44.73 1.37
9 21-Mar 2,619.90 2,633.30 2,585.50 2,609.85 2,608.02 0.37 50,452.89 475,457 7.28 308,846 10.60 80.55 2.47
10 20-Mar 2,649.00 2,649.00 2,583.40 2,600.25 2,602.47 -0.74 50,267.30 119,281 1.83 64,883 2.23 16.89 0.52
11 19-Mar 2,568.90 2,631.90 2,540.05 2,619.70 2,600.91 2.86 50,643.30 200,741 3.07 100,347 3.45 26.10 0.80
12 18-Mar 2,549.90 2,558.00 2,526.00 2,546.75 2,541.93 0.70 49,233.06 118,397 1.81 62,010 2.13 15.76 0.50
13 17-Mar 2,502.70 2,559.00 2,502.70 2,528.95 2,528.34 1.20 48,888.95 65,292 1.00 29,126 1.00 7.36 0.23
14 13-Mar 2,545.60 2,559.90 2,493.50 2,499.05 2,516.90 -1.78 48,310.93 285,875 4.38 174,156 5.98 43.83 1.39
15 12-Mar 2,531.50 2,554.10 2,495.00 2,544.35 2,527.28 0.50 49,186.66 219,588 3.36 130,240 4.47 32.92 1.04
16 11-Mar 2,554.75 2,558.95 2,501.00 2,531.80 2,525.26 -0.94 48,944.05 124,177 1.90 52,481 1.80 13.25 0.42
17 10-Mar 2,579.65 2,600.00 2,535.00 2,555.85 2,567.64 -0.15 49,408.97 322,788 4.94 155,713 5.35 39.98 1.25
18 07-Mar 2,562.70 2,611.30 2,530.05 2,559.60 2,567.29 0.07 49,481.47 285,474 4.37 130,743 4.49 33.57 1.05
19 06-Mar 2,528.00 2,567.95 2,514.05 2,557.70 2,543.36 2.42 49,444.74 459,239 7.03 281,062 9.65 71.48 2.25
20 05-Mar 2,536.40 2,604.45 2,485.05 2,497.20 2,533.05 -1.18 48,275.17 396,362 6.07 168,296 5.78 42.63 1.35
21 04-Mar 2,551.00 2,552.25 2,474.85 2,526.90 2,510.67 -2.15 48,849.32 516,915 7.92 274,314 9.42 68.87 2.20
22 03-Mar 2,628.00 2,640.00 2,570.00 2,582.50 2,589.42 -1.27 49,924.16 164,139 2.51 96,167 3.30 24.90 0.77
23 28-Feb 2,671.15 2,683.20 2,601.25 2,615.65 2,637.39 -2.61 50,565.01 479,267 7.34 294,488 10.11 77.67 2.36
24 27-Feb 2,694.00 2,717.85 2,650.75 2,685.85 2,681.25 0.27 51,922.10 176,216 2.70 75,728 2.60 20.30 0.61
25 25-Feb 2,677.90 2,720.35 2,665.95 2,678.70 2,681.60 -0.15 51,783.88 214,443 3.28 139,802 4.80 37.49 1.12
26 24-Feb 2,700.00 2,700.00 2,657.25 2,682.70 2,679.25 -0.95 51,861.20 97,190 1.49 45,726 1.57 12.25 0.37
27 21-Feb 2,720.00 2,738.00 2,677.50 2,708.50 2,700.82 -0.50 52,359.96 138,341 2.12 83,457 2.87 22.54 0.67
28 20-Feb 2,680.00 2,750.00 2,666.50 2,722.05 2,718.19 1.74 52,621.91 163,987 2.51 49,039 1.68 13.33 0.39
29 19-Feb 2,640.35 2,680.30 2,614.55 2,675.55 2,655.97 1.04 51,722.98 91,434 1.40 45,179 1.55 12.00 0.36
30 18-Feb 2,681.00 2,700.45 2,611.30 2,648.05 2,643.26 -0.84 51,191.36 111,918 1.71 59,219 2.03 15.65 0.47
31 17-Feb 2,625.00 2,678.70 2,566.00 2,670.55 2,627.32 1.74 51,626.32 103,825 1.59 38,543 1.32 10.13 0.31
32 14-Feb 2,636.80 2,640.00 2,591.05 2,625.00 2,617.98 -0.24 50,745.00 118,172 1.81 51,647 1.77 13.52 0.41
33 13-Feb 2,640.00 2,684.40 2,620.15 2,631.35 2,647.17 -0.25 50,868.52 116,780 1.79 57,253 1.97 15.16 0.46
34 12-Feb 2,652.40 2,652.40 2,590.05 2,638.00 2,621.39 -0.57 50,997.00 104,575 1.60 45,114 1.55 11.83 0.36
35 11-Feb 2,667.80 2,667.80 2,620.90 2,653.15 2,646.98 -0.63 51,289.95 137,041 2.10 71,958 2.47 19.05 0.58
36 10-Feb 2,741.95 2,741.95 2,657.20 2,669.95 2,681.77 -1.81 51,614.72 84,051 1.29 43,110 1.48 11.56 0.35
37 07-Feb 2,753.35 2,764.95 2,685.05 2,719.15 2,719.97 -1.57 52,565.84 102,316 1.57 36,002 1.24 9.79 0.29
38 06-Feb 2,837.45 2,839.95 2,750.05 2,762.60 2,786.02 -2.21 53,405.81 80,327 1.23 27,456 0.94 7.65 0.22
39 05-Feb 2,775.30 2,838.55 2,741.00 2,824.90 2,801.72 1.79 54,610.17 179,435 2.75 61,948 2.13 17.36 0.50
40 04-Feb 2,749.95 2,822.30 2,734.70 2,775.30 2,788.36 1.63 53,651.32 191,141 2.93 51,585 1.77 14.38 0.41
41 03-Feb 2,754.95 2,770.15 2,681.00 2,730.85 2,733.81 -0.83 52,792.02 72,927 1.12 24,071 0.83 6.58 0.19
42 01-Feb 2,775.70 2,816.75 2,710.00 2,753.80 2,763.83 -0.63 53,235.69 163,099 2.50 87,236 3.00 24.11 0.70
43 31-Jan 2,768.95 2,786.90 2,748.60 2,771.25 2,768.07 0.24 53,573.03 175,591 2.69 82,959 2.85 22.96 0.66
44 30-Jan 2,737.10 2,775.00 2,708.05 2,764.70 2,749.60 1.01 53,446.40 131,284 2.01 38,201 1.31 10.50 0.31
45 29-Jan 2,690.00 2,750.00 2,682.50 2,737.10 2,724.55 1.14 52,912.85 234,076 3.59 83,934 2.88 22.87 0.67
46 28-Jan 2,602.05 2,758.70 2,593.50 2,706.15 2,693.20 5.52 52,314.53 1,213,880 18.59 175,482 6.02 47.26 1.41
47 27-Jan 2,671.25 2,742.20 2,545.65 2,564.65 2,624.46 -3.30 49,579.09 585,706 8.97 199,826 6.86 52.44 1.60
48 24-Jan 2,728.90 2,739.75 2,630.10 2,652.20 2,681.79 -2.81 51,271.59 310,533 4.76 180,669 6.20 48.45 1.45
49 23-Jan 2,690.00 2,765.95 2,664.05 2,728.90 2,737.61 0.75 52,754.33 67,208 1.03 22,715 0.78 6.22 0.18
50 22-Jan 2,669.00 2,719.00 2,645.20 2,708.45 2,693.24 0.99 52,358.99 309,114 4.73 156,362 5.37 42.11 1.25
51 21-Jan 2,721.50 2,824.00 2,666.80 2,681.60 2,768.95 -1.49 51,839.94 497,006 7.61 108,247 3.72 29.97 0.87
52 20-Jan 2,720.00 2,731.95 2,647.70 2,721.50 2,687.86 0.58 52,611.27 129,653 1.99 49,151 1.69 13.21 0.39
53 17-Jan 2,725.30 2,729.90 2,684.00 2,705.85 2,705.57 -0.72 52,308.73 125,847 1.93 51,441 1.77 13.92 0.41
54 16-Jan 2,703.30 2,731.65 2,658.60 2,725.30 2,692.06 1.65 52,684.73 238,405 3.65 125,265 4.30 33.72 1.00
55 15-Jan 2,721.45 2,743.85 2,675.00 2,680.30 2,701.75 -0.93 51,814.81 108,563 1.66 49,420 1.70 13.35 0.40
56 14-Jan 2,612.00 2,723.05 2,610.00 2,705.35 2,695.23 4.05 52,299.07 240,699 3.69 88,974 3.05 23.98 0.71
57 13-Jan 2,700.00 2,719.75 2,585.05 2,595.75 2,645.23 -5.27 50,180.31 85,981 1.32 26,207 0.90 6.93 0.21
58 10-Jan 2,771.00 2,783.05 2,721.60 2,732.65 2,744.21 -1.70 52,826.82 150,365 2.30 76,825 2.64 21.08 0.62
59 09-Jan 2,759.00 2,787.20 2,754.55 2,779.05 2,774.67 0.19 53,723.81 110,398 1.69 60,867 2.09 16.89 0.49
60 08-Jan 2,738.15 2,795.55 2,641.95 2,773.90 2,764.91 1.27 53,624.26 313,590 4.80 172,269 5.91 47.63 1.38
61 07-Jan 2,723.20 2,758.70 2,710.85 2,738.55 2,737.43 0.56 52,940.88 72,013 1.10 29,536 1.01 8.09 0.24
62 06-Jan 2,826.80 2,834.95 2,710.70 2,723.20 2,764.45 -3.51 52,644.14 125,879 1.93 50,339 1.73 13.92 0.40
63 03-Jan 2,898.45 2,915.85 2,800.00 2,818.70 2,841.46 -2.59 54,490.32 182,657 2.80 89,236 3.06 25.36 0.71
64 02-Jan 2,873.40 2,900.00 2,835.75 2,891.80 2,871.10 0.64 55,903.47 166,636 2.55 77,659 2.67 22.30 0.62
65 01-Jan 2,919.75 2,928.00 2,861.05 2,873.40 2,886.62 -1.28 55,547.76 139,805 2.14 47,922 1.65 13.83 0.38
66 31-Dec 2,858.00 2,916.95 2,832.25 2,910.10 2,876.79 2.02 56,257.24 243,400 3.73 116,196 3.99 33.43 0.93
67 30-Dec 2,869.95 2,891.50 2,835.10 2,851.25 2,860.50 -0.43 55,119.56 248,102 3.80 143,970 4.94 41.18 1.15

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