Stockint.com

Loading a wholistic market research tool


Research

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: 3,155.8 Mkt_Cap Category: Mid-Cap
Sector: Automobile and Auto Components Lot Size: 1 F&O Lot: 300 High52 Date: 23-Sep-2024 Bumper: -; Drift%: -
Industry: Auto Components Face Value: 2; VWAP21: 2,471.68 Low52 Price: 2,152.05 Barrier: 2,540.0; Drift%: -9.53
Basic Industry: Tyres & Rubber Products Total Equity: 193,317,190 Low52 Date: 07-Apr-2025 SHP: 58.29 / 10.5 / 24.71 / 6.37
Q M W D
Trend Indicator
SiS14: 104
High/Low Price Quarter: 2,928.0 / 2,474.85 Month: 2,801.3 / 2,436.0 Week: 2,448.3 / 2,381.3 Day: 2,357.4 / 2,307.4 Sis67: 203
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 2,324.00 2,357.40 2,307.40 2,318.90 2,327.41 -0.23 44,828.32 179,320 4.39 118,199 5.59 27.51 96
2 26-Aug 2,376.80 2,377.00 2,303.00 2,324.30 2,334.74 -1.81 44,932.71 574,342 14.07 418,958 19.81 97.82 340
3 25-Aug 2,404.60 2,404.60 2,361.00 2,367.10 2,379.45 -1.21 45,760.11 84,278 2.06 43,639 2.06 10.38 35
4 22-Aug 2,415.10 2,433.40 2,388.20 2,396.10 2,399.70 -0.74 46,320.73 175,280 4.29 135,306 6.40 32.47 110
5 21-Aug 2,440.50 2,444.40 2,393.00 2,414.00 2,414.13 -0.29 46,666.00 195,842 4.80 122,755 5.80 29.63 100
6 20-Aug 2,443.00 2,447.00 2,411.30 2,421.10 2,427.03 -0.19 46,804.02 40,830 1.00 21,146 1.00 5.13 17
7 19-Aug 2,428.10 2,446.10 2,402.20 2,425.60 2,422.92 -0.45 46,891.02 161,493 3.96 118,972 5.63 28.83 97
8 18-Aug 2,430.40 2,456.10 2,395.60 2,436.50 2,434.21 1.53 47,101.73 377,614 9.25 271,992 12.86 66.21 221
9 14-Aug 2,432.40 2,435.00 2,387.00 2,399.70 2,402.37 -0.52 46,390.33 60,859 1.49 27,813 1.32 6.68 23
10 13-Aug 2,424.90 2,425.00 2,391.10 2,412.30 2,407.91 0.03 46,633.91 121,774 2.98 76,565 3.62 18.44 62
11 12-Aug 2,429.00 2,429.00 2,381.30 2,411.60 2,407.81 -0.19 46,620.37 117,087 2.87 61,122 2.89 14.72 50
12 11-Aug 2,448.30 2,448.30 2,391.10 2,416.20 2,405.95 -0.50 46,709.30 210,938 5.17 163,441 7.73 39.32 131
13 08-Aug 2,430.00 2,441.90 2,397.90 2,428.40 2,426.68 0.14 46,945.15 71,460 1.75 38,856 1.84 9.43 31
14 07-Aug 2,397.10 2,438.00 2,362.10 2,425.00 2,396.41 1.03 46,879.00 335,816 8.22 179,368 8.48 42.98 144
15 06-Aug 2,540.00 2,540.00 2,390.00 2,400.20 2,434.16 -5.69 46,399.99 346,497 8.49 204,657 9.68 49.82 164
16 05-Aug 2,580.00 2,585.80 2,510.60 2,545.10 2,536.82 -1.31 49,201.16 532,752 13.05 382,575 18.09 97.05 306
17 04-Aug 2,578.30 2,608.80 2,551.00 2,579.00 2,568.72 0.12 49,856.00 310,342 7.60 242,504 11.47 62.29 194
18 01-Aug 2,698.10 2,698.10 2,556.00 2,575.80 2,609.83 -3.75 49,794.64 370,249 9.07 254,333 12.03 66.38 204
19 31-Jul 2,725.00 2,728.00 2,652.90 2,676.20 2,692.22 -3.00 51,735.55 388,204 9.51 207,122 9.79 55.76 166
20 30-Jul 2,735.60 2,762.00 2,712.10 2,759.10 2,746.82 0.86 53,338.15 375,440 9.19 204,797 9.68 56.25 164
21 29-Jul 2,679.40 2,750.00 2,668.70 2,735.60 2,730.02 1.59 52,883.85 593,468 14.53 362,539 17.14 98.97 290
22 28-Jul 2,629.00 2,741.60 2,590.80 2,692.90 2,690.69 0.26 52,058.39 576,744 14.13 213,624 10.10 57.48 171
23 25-Jul 2,719.10 2,735.10 2,660.00 2,685.80 2,690.22 -1.51 51,921.13 294,012 7.20 181,654 8.59 48.87 145
24 24-Jul 2,740.60 2,770.70 2,720.00 2,727.00 2,746.98 -0.49 52,717.00 819,543 20.07 650,690 30.77 178.74 521
25 23-Jul 2,750.00 2,755.90 2,719.00 2,740.40 2,735.27 -0.60 52,976.64 206,170 5.05 104,502 4.94 28.58 84
26 22-Jul 2,774.00 2,801.30 2,730.10 2,756.90 2,767.83 -0.62 53,295.62 221,399 5.42 92,844 4.39 25.70 74
27 21-Jul 2,747.00 2,778.50 2,711.10 2,774.00 2,754.13 1.05 53,626.00 297,175 7.28 108,320 5.12 29.83 87
28 18-Jul 2,728.60 2,761.30 2,710.50 2,745.30 2,742.04 0.12 53,071.37 341,791 8.37 149,732 7.08 41.06 120
29 17-Jul 2,643.00 2,779.00 2,643.00 2,742.10 2,722.73 3.36 53,009.51 1,207,633 29.58 554,583 26.23 151.00 444
30 16-Jul 2,679.00 2,684.70 2,633.20 2,652.90 2,652.82 -0.71 51,285.12 200,466 4.91 106,088 5.02 28.14 85
31 15-Jul 2,649.80 2,677.80 2,649.60 2,672.00 2,663.21 0.84 51,654.00 927,036 22.70 857,168 40.53 228.28 686
32 14-Jul 2,661.90 2,678.60 2,629.30 2,649.80 2,645.88 -0.21 51,225.19 400,590 9.81 292,846 13.85 77.48 234
33 11-Jul 2,636.30 2,663.00 2,622.10 2,655.50 2,649.34 0.73 51,335.38 249,530 6.11 165,201 7.81 43.77 132
34 10-Jul 2,620.00 2,640.00 2,615.00 2,636.30 2,630.45 0.59 50,964.21 141,487 3.47 46,577 2.20 12.25 37
35 09-Jul 2,616.00 2,632.80 2,609.30 2,620.90 2,620.88 -0.06 50,666.50 108,777 2.66 47,609 2.25 12.48 38
36 08-Jul 2,602.80 2,626.00 2,598.00 2,622.50 2,612.84 0.76 50,697.43 167,327 4.10 106,164 5.02 27.74 85
37 07-Jul 2,607.80 2,618.30 2,587.30 2,602.80 2,602.38 -0.20 50,316.60 127,405 3.12 74,311 3.51 19.34 60
38 04-Jul 2,555.50 2,622.20 2,550.10 2,607.90 2,600.21 2.26 50,415.19 359,789 8.81 141,481 6.69 36.79 113
39 03-Jul 2,566.00 2,592.00 2,542.20 2,550.30 2,568.55 -0.62 49,301.68 188,962 4.63 70,001 3.31 17.98 56
40 02-Jul 2,484.00 2,586.90 2,483.00 2,566.20 2,561.17 3.61 49,609.06 1,363,309 33.39 522,768 24.72 133.89 419
41 01-Jul 2,445.30 2,484.40 2,436.00 2,476.80 2,441.19 1.29 47,880.80 1,086,266 26.60 943,981 44.64 230.44 756
42 30-Jun 2,475.00 2,494.70 2,435.80 2,445.30 2,459.29 -0.75 47,271.85 803,443 19.68 558,663 26.42 137.39 447
43 27-Jun 2,445.70 2,468.90 2,430.20 2,463.80 2,452.63 1.25 47,629.49 178,550 4.37 82,984 3.92 20.35 66
44 26-Jun 2,399.50 2,439.00 2,386.10 2,433.30 2,415.10 1.41 47,039.87 203,299 4.98 97,101 4.59 23.45 78
45 25-Jun 2,406.00 2,411.40 2,388.20 2,399.50 2,401.26 0.24 46,386.46 351,031 8.60 205,930 9.74 49.45 165
46 24-Jun 2,425.00 2,425.10 2,388.20 2,393.80 2,403.43 -0.18 46,276.27 176,516 4.32 82,157 3.89 19.75 66
47 23-Jun 2,401.00 2,412.00 2,391.90 2,398.20 2,398.93 -0.92 46,361.33 290,119 7.11 229,028 10.83 54.94 183
48 20-Jun 2,400.00 2,435.50 2,391.00 2,420.40 2,409.32 0.69 46,790.49 370,213 9.07 223,062 10.55 53.74 179
49 19-Jun 2,444.50 2,467.50 2,400.00 2,403.70 2,432.82 -1.64 46,467.65 195,547 4.79 93,303 4.41 22.70 75
50 18-Jun 2,454.00 2,454.80 2,431.00 2,443.90 2,440.96 -0.16 47,244.79 198,705 4.87 128,347 6.07 31.33 103
51 17-Jun 2,466.90 2,481.60 2,441.00 2,447.70 2,460.23 -0.43 47,318.25 127,269 3.12 47,960 2.27 11.80 38
52 16-Jun 2,463.40 2,467.90 2,417.00 2,458.20 2,449.42 -0.23 47,521.23 204,331 5.00 114,690 5.42 28.09 92
53 13-Jun 2,450.00 2,472.30 2,421.10 2,463.80 2,451.96 -0.21 47,629.49 473,465 11.60 258,694 12.23 63.43 207
54 12-Jun 2,496.00 2,502.40 2,458.60 2,469.00 2,476.41 -1.09 47,730.00 248,130 6.08 152,589 7.22 37.79 122
55 11-Jun 2,517.00 2,555.70 2,489.00 2,496.20 2,518.87 -0.45 48,255.84 263,851 6.46 122,139 5.78 30.77 98
56 10-Jun 2,510.00 2,527.20 2,500.10 2,507.60 2,511.20 0.20 48,476.22 184,160 4.51 99,855 4.72 25.08 80
57 09-Jun 2,512.00 2,512.00 2,493.00 2,502.70 2,501.01 0.40 48,381.49 195,356 4.78 133,213 6.30 33.32 107
58 06-Jun 2,460.10 2,500.00 2,453.10 2,492.70 2,484.81 1.32 48,188.18 168,337 4.12 77,669 3.67 19.30 62
59 05-Jun 2,478.00 2,484.20 2,455.00 2,460.20 2,467.10 -0.45 47,559.90 224,091 5.49 111,656 5.28 27.55 89
60 04-Jun 2,450.00 2,481.90 2,425.50 2,471.40 2,448.98 0.91 47,776.41 700,256 17.15 534,778 25.29 130.97 428
61 03-Jun 2,464.90 2,469.80 2,440.50 2,449.00 2,449.33 -0.04 47,343.00 408,472 10.00 289,480 13.69 70.90 232
62 02-Jun 2,472.50 2,479.30 2,437.10 2,450.10 2,452.85 -0.89 47,364.64 494,551 12.11 321,756 15.22 78.92 258
63 30-May 2,488.00 2,496.20 2,460.20 2,472.20 2,473.08 -0.64 47,791.88 518,888 12.71 357,266 16.89 88.35 286
64 29-May 2,488.00 2,513.40 2,471.00 2,488.00 2,489.83 0.40 48,097.00 426,994 10.46 239,553 11.33 59.64 192
65 28-May 2,492.00 2,495.00 2,451.70 2,478.00 2,471.49 -0.02 47,903.00 508,542 12.45 266,257 12.59 65.81 213
66 27-May 2,510.90 2,524.80 2,467.50 2,478.60 2,483.19 -0.54 47,915.60 1,506,038 36.88 977,416 46.22 242.71 783
67 26-May 2,460.00 2,508.90 2,383.00 2,492.00 2,448.33 -6.32 48,174.00 5,053,005 123.75 2,058,825 97.36 504.07 1,649

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