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: 2,817.5 Mkt_Cap Category: Mid-Cap
Sector: Automobile and Auto Components Lot Size: 1 F&O Lot: 300 High52 Date: 09-May-2025 Bumper: -; Drift%: -
Industry: Auto Components Face Value: 2; VWAP21: 2,154.02 Low52 Price: 2,015.4 Barrier: 2,172.6; Drift%: -2.12
Basic Industry: Tyres & Rubber Products Total Equity: 193,317,190 Low52 Date: 24-Mar-2026 SHP: 58.29 / 11.0 / 24.42 / 6.29
Q M W D
Trend Indicator
SiS14: 68
High/Low Price Quarter: 2,928.0 / 2,474.85 Month: 2,466.0 / 2,290.0 Week: 2,568.7 / 2,375.0 Day: 2,139.9 / 2,076.3 Sis67: 94
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 2,100.00 2,139.90 2,076.30 2,127.40 2,116.04 -0.03 41,126.30 84,345 3.59 38,772 3.72 8.20 32
2 06-Apr 2,067.20 2,149.20 2,043.90 2,128.10 2,091.88 2.95 41,139.83 142,315 6.06 52,638 5.05 11.01 43
3 02-Apr 2,085.20 2,100.00 2,018.00 2,067.20 2,042.86 -2.84 39,962.53 194,886 8.29 103,488 9.92 21.14 85
4 01-Apr 2,172.50 2,172.60 2,095.10 2,127.60 2,114.05 2.14 41,130.17 128,406 5.46 60,170 5.77 12.72 49
5 30-Mar 2,108.00 2,131.80 2,045.00 2,083.00 2,081.55 -3.14 40,267.00 336,244 14.31 144,534 13.86 30.09 119
6 27-Mar 2,174.80 2,180.00 2,117.00 2,150.50 2,150.36 -2.60 41,572.86 132,801 5.65 63,316 6.07 13.62 52
7 25-Mar 2,079.00 2,229.00 2,064.10 2,207.80 2,167.62 7.30 42,680.57 187,325 7.97 71,447 6.85 15.49 59
8 24-Mar 2,094.00 2,094.20 2,015.40 2,057.60 2,054.68 0.85 39,776.95 211,705 9.01 140,806 13.50 28.93 116
9 23-Mar 2,090.00 2,094.00 2,032.40 2,040.20 2,049.17 -3.08 39,440.57 106,792 4.54 48,838 4.68 10.01 40
10 20-Mar 2,131.40 2,159.90 2,090.30 2,105.10 2,109.01 -0.74 40,695.20 128,499 5.47 86,134 8.26 18.17 71
11 19-Mar 2,145.00 2,178.20 2,098.50 2,120.80 2,128.34 -2.37 40,998.71 102,348 4.35 69,201 6.64 14.73 57
12 18-Mar 2,165.00 2,185.00 2,130.00 2,172.20 2,162.45 0.99 41,992.36 123,075 5.24 57,898 5.55 12.52 48
13 17-Mar 2,165.80 2,180.90 2,139.20 2,150.90 2,149.94 -0.69 41,580.59 118,968 5.06 82,215 7.88 17.68 68
14 16-Mar 2,193.00 2,225.70 2,113.40 2,165.80 2,148.50 -2.69 41,868.64 228,941 9.74 138,434 13.28 29.74 114
15 13-Mar 2,274.80 2,296.10 2,211.00 2,225.70 2,251.63 -2.39 43,026.61 105,894 4.51 40,334 3.87 9.08 33
16 12-Mar 2,162.20 2,308.80 2,152.10 2,280.20 2,223.75 4.81 44,080.19 204,206 8.69 108,210 10.38 24.06 89
17 11-Mar 2,245.10 2,247.00 2,170.10 2,175.60 2,201.68 -2.98 42,058.09 83,539 3.55 38,836 3.72 8.55 32
18 10-Mar 2,255.90 2,280.50 2,236.50 2,242.40 2,254.98 -0.02 43,349.45 108,794 4.63 71,735 6.88 16.18 59
19 09-Mar 2,220.00 2,253.70 2,146.80 2,242.80 2,204.79 -0.31 43,357.18 118,689 5.05 64,285 6.16 14.17 53
20 06-Mar 2,280.00 2,283.40 2,230.00 2,249.70 2,263.56 -2.55 43,490.57 77,512 3.30 43,307 4.15 9.80 36
21 05-Mar 2,260.00 2,366.70 2,205.50 2,308.60 2,267.50 2.30 44,629.21 155,723 6.63 77,127 7.40 17.49 63
22 04-Mar 2,270.00 2,281.30 2,245.10 2,256.80 2,258.03 -1.99 43,627.82 114,580 4.88 69,004 6.62 15.58 57
23 02-Mar 2,299.90 2,337.40 2,275.40 2,302.60 2,302.72 -3.41 44,513.22 146,832 6.25 70,852 6.79 16.32 58
24 27-Feb 2,464.80 2,464.80 2,375.00 2,383.90 2,396.85 -3.19 46,084.88 169,884 7.23 109,541 10.50 26.26 90
25 26-Feb 2,508.10 2,508.10 2,432.40 2,462.40 2,457.80 -2.17 47,602.42 137,623 5.86 51,376 4.93 12.63 42
26 25-Feb 2,518.50 2,525.40 2,476.20 2,517.00 2,505.64 -0.06 48,657.00 241,035 10.26 164,583 15.78 41.24 135
27 24-Feb 2,509.00 2,568.70 2,475.20 2,518.50 2,491.61 0.38 48,686.93 544,353 23.16 483,080 46.33 120.36 397
28 23-Feb 2,519.60 2,535.00 2,488.10 2,509.00 2,516.08 0.57 48,503.00 187,765 7.99 148,927 14.28 37.47 122
29 20-Feb 2,530.00 2,539.00 2,483.20 2,494.80 2,508.05 -1.55 48,228.77 65,423 2.78 28,400 2.72 7.12 23
30 19-Feb 2,535.00 2,630.00 2,513.70 2,534.10 2,577.71 -0.20 48,988.51 172,303 7.33 70,650 6.78 18.21 58
31 18-Feb 2,553.20 2,561.30 2,519.80 2,539.30 2,534.75 -0.32 49,089.03 71,073 3.02 47,321 4.54 11.99 39
32 17-Feb 2,576.10 2,587.00 2,520.00 2,547.40 2,541.12 -1.10 49,245.62 114,832 4.89 52,053 4.99 13.23 43
33 16-Feb 2,613.00 2,613.00 2,548.50 2,575.70 2,580.57 -1.38 49,792.71 130,560 5.56 81,930 7.86 21.14 67
34 13-Feb 2,641.30 2,641.30 2,571.10 2,611.80 2,606.25 -1.12 50,490.58 200,893 8.55 138,095 13.24 35.99 114
35 12-Feb 2,679.60 2,694.60 2,609.00 2,641.30 2,637.59 -1.43 51,060.87 111,780 4.76 59,698 5.72 15.75 49
36 11-Feb 2,719.00 2,754.30 2,651.00 2,679.60 2,685.89 -1.35 51,801.27 100,643 4.28 45,102 4.33 12.11 37
37 10-Feb 2,678.20 2,775.00 2,668.00 2,716.30 2,735.13 1.41 52,510.75 236,311 10.05 125,136 12.00 34.23 103
38 09-Feb 2,708.00 2,724.50 2,644.90 2,678.60 2,675.50 -0.97 51,781.94 233,651 9.94 138,554 13.29 37.07 114
39 06-Feb 2,660.90 2,745.00 2,591.00 2,704.80 2,674.53 0.63 52,288.43 178,896 7.61 69,037 6.62 18.46 57
40 05-Feb 2,648.00 2,744.90 2,570.40 2,687.80 2,684.57 0.91 51,959.79 511,866 21.78 249,144 23.89 66.88 204
41 04-Feb 2,487.80 2,687.60 2,478.00 2,663.50 2,603.82 3.56 51,490.03 325,950 13.87 153,613 14.73 40.00 126
42 03-Feb 2,522.50 2,752.50 2,406.80 2,571.90 2,551.29 12.12 49,719.25 2,320,342 98.73 1,221,145 117.10 311.55 1,001
43 02-Feb 2,290.20 2,327.30 2,226.10 2,293.80 2,269.60 -0.19 44,343.10 173,624 7.39 105,689 10.14 23.99 87
44 01-Feb 2,314.60 2,319.00 2,275.30 2,298.20 2,296.17 -0.33 44,428.16 80,502 3.43 66,260 6.35 15.21 54
45 30-Jan 2,364.00 2,380.40 2,289.90 2,305.80 2,319.39 -2.47 44,575.08 606,036 25.79 446,323 42.80 103.52 366
46 29-Jan 2,419.50 2,424.20 2,348.10 2,364.20 2,370.71 -1.91 45,704.05 106,826 4.55 58,817 5.64 13.94 48
47 28-Jan 2,420.00 2,455.00 2,400.70 2,410.30 2,422.31 -0.33 46,595.24 149,142 6.35 101,701 9.75 24.64 83
48 27-Jan 2,410.00 2,475.00 2,402.70 2,418.20 2,434.24 0.41 46,747.96 205,686 8.75 124,586 11.95 30.33 102
49 23-Jan 2,437.00 2,437.00 2,396.60 2,408.40 2,409.98 -0.75 46,558.51 45,883 1.95 31,779 3.05 7.66 26
50 22-Jan 2,436.00 2,439.70 2,415.00 2,426.50 2,425.30 0.38 46,908.42 42,174 1.79 26,251 2.52 6.37 22
51 21-Jan 2,401.00 2,431.50 2,382.00 2,417.20 2,412.14 0.21 46,728.63 63,910 2.72 32,566 3.12 7.86 27
52 20-Jan 2,403.00 2,428.40 2,385.00 2,412.10 2,406.81 -0.80 46,630.04 71,552 3.04 37,207 3.57 8.96 31
53 19-Jan 2,445.40 2,468.00 2,400.40 2,431.60 2,430.51 -0.65 47,007.01 267,844 11.40 215,990 20.71 52.50 177
54 16-Jan 2,438.50 2,454.20 2,399.80 2,447.40 2,426.35 0.86 47,312.45 166,001 7.06 122,119 11.71 29.63 100
55 14-Jan 2,391.40 2,433.00 2,388.30 2,426.50 2,408.52 1.28 46,908.42 334,361 14.23 280,818 26.93 67.64 230
56 13-Jan 2,413.50 2,427.50 2,382.00 2,395.90 2,397.29 -0.73 46,316.87 164,064 6.98 122,297 11.73 29.32 100
57 12-Jan 2,340.00 2,418.00 2,340.00 2,413.40 2,398.01 2.26 46,655.17 88,855 3.78 34,798 3.34 8.34 29
58 09-Jan 2,364.00 2,384.40 2,341.40 2,360.10 2,358.62 -0.66 45,624.79 186,141 7.92 156,381 15.00 36.88 128
59 08-Jan 2,397.60 2,413.50 2,370.70 2,375.70 2,380.26 -0.91 45,926.36 176,616 7.51 147,859 14.18 35.19 121
60 07-Jan 2,387.00 2,413.70 2,375.90 2,397.60 2,394.30 0.43 46,349.73 68,466 2.91 42,707 4.10 10.23 35
61 06-Jan 2,399.50 2,400.80 2,375.00 2,387.30 2,387.43 -0.48 46,150.61 59,732 2.54 36,346 3.49 8.68 30
62 05-Jan 2,361.00 2,407.00 2,328.00 2,398.90 2,381.94 1.28 46,374.86 145,909 6.21 106,694 10.23 25.41 87
63 02-Jan 2,310.00 2,380.00 2,310.00 2,368.60 2,362.05 2.26 45,789.11 81,569 3.47 37,449 3.59 8.85 31
64 01-Jan 2,315.10 2,337.90 2,305.00 2,316.30 2,318.76 -0.15 44,778.06 23,501 1.00 10,427 1.00 2.42 9
65 31-Dec 2,300.00 2,326.90 2,292.00 2,319.70 2,311.09 0.43 44,843.79 92,837 3.95 56,707 5.44 13.11 46
66 30-Dec 2,309.00 2,328.40 2,291.80 2,309.70 2,306.32 0.10 44,650.47 63,911 2.72 38,191 3.66 8.81 31
67 29-Dec 2,293.40 2,316.00 2,290.00 2,307.30 2,303.33 0.61 44,604.08 55,904 2.38 35,113 3.37 8.09 29

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com