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: 2,928.0 Mkt_Cap Category: Mid-Cap
Sector: Automobile and Auto Components Lot Size: 1 F&O Lot: 300 High52 Date: 01-Jan-2025 Bumper: -; Drift%: -
Industry: Auto Components Face Value: 2; VWAP21: 2,302.95 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 / 10.7 / 24.55 / 6.31
Q M W D
Trend Indicator
SiS14: 72
High/Low Price Quarter: 2,928.0 / 2,474.85 Month: 2,551.8 / 2,267.0 Week: 2,373.0 / 2,270.2 Day: 2,386.2 / 2,340.8 Sis67: 88
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 2,342.00 2,386.20 2,340.80 2,368.80 2,370.41 1.17 45,792.98 102,408 2.97 57,450 3.28 13.62 47
2 11-Nov 2,305.00 2,349.00 2,298.20 2,341.50 2,328.44 0.99 45,265.22 89,352 2.59 56,080 3.20 13.06 46
3 10-Nov 2,321.10 2,346.40 2,291.00 2,318.60 2,315.32 -0.13 44,822.52 114,804 3.33 74,653 4.26 17.28 61
4 07-Nov 2,338.20 2,339.40 2,291.00 2,321.60 2,316.03 -0.82 44,880.52 81,220 2.36 42,639 2.44 9.88 35
5 06-Nov 2,364.30 2,364.30 2,288.40 2,340.80 2,332.52 -0.99 45,251.69 153,013 4.44 88,607 5.06 20.67 72
6 04-Nov 2,298.00 2,372.50 2,284.40 2,364.30 2,351.29 2.93 45,705.98 252,932 7.34 124,150 7.09 29.19 101
7 03-Nov 2,259.90 2,321.00 2,175.20 2,296.90 2,248.56 0.75 44,403.03 369,951 10.74 159,896 9.13 35.95 130
8 31-Oct 2,326.60 2,344.40 2,270.20 2,279.80 2,301.19 -2.01 44,072.45 186,483 5.41 118,429 6.76 27.25 96
9 30-Oct 2,346.30 2,349.00 2,306.00 2,326.60 2,327.50 -0.12 44,977.18 95,329 2.77 53,225 3.04 12.39 43
10 29-Oct 2,347.80 2,354.40 2,321.40 2,329.40 2,336.99 -0.30 45,031.31 68,601 1.99 39,588 2.26 9.25 32
11 28-Oct 2,339.00 2,373.00 2,315.00 2,336.40 2,337.23 0.38 45,166.63 145,725 4.23 90,138 5.15 21.07 73
12 27-Oct 2,331.90 2,347.00 2,305.00 2,327.50 2,318.68 0.04 44,994.58 190,402 5.53 138,149 7.89 32.03 112
13 24-Oct 2,348.00 2,349.30 2,319.20 2,326.50 2,332.02 -0.93 44,975.24 104,864 3.04 69,103 3.95 16.11 56
14 23-Oct 2,325.00 2,363.60 2,300.00 2,348.40 2,345.50 1.60 45,398.61 217,822 6.32 127,283 7.27 29.85 103
15 21-Oct 2,299.00 2,329.00 2,286.20 2,311.50 2,307.01 1.25 44,685.27 36,071 1.05 17,507 1.00 4.04 14
16 20-Oct 2,273.00 2,325.00 2,262.60 2,283.00 2,295.16 0.64 44,134.00 223,692 6.49 118,356 6.76 27.16 96
17 17-Oct 2,280.00 2,298.40 2,253.60 2,268.50 2,270.11 -0.27 43,854.00 137,144 3.98 85,043 4.86 19.31 69
18 16-Oct 2,215.00 2,294.50 2,214.80 2,274.70 2,253.35 2.84 43,973.86 202,210 5.87 120,554 6.89 27.17 98
19 15-Oct 2,225.00 2,232.50 2,207.00 2,211.90 2,218.87 -0.90 42,759.83 78,536 2.28 46,383 2.65 10.29 38
20 14-Oct 2,238.20 2,245.00 2,200.00 2,232.00 2,220.96 0.62 43,148.00 318,022 9.23 225,469 12.88 50.08 183
21 13-Oct 2,287.20 2,287.30 2,214.10 2,218.20 2,234.85 -3.02 42,881.62 142,559 4.14 92,859 5.30 20.75 75
22 10-Oct 2,292.00 2,306.70 2,277.40 2,287.30 2,294.34 0.52 44,217.44 68,858 2.00 43,181 2.47 9.91 35
23 09-Oct 2,294.00 2,305.00 2,270.20 2,275.40 2,279.89 -0.39 43,987.39 97,984 2.84 61,694 3.52 14.07 50
24 08-Oct 2,281.50 2,345.00 2,272.90 2,284.30 2,305.83 0.21 44,159.45 159,035 4.61 66,751 3.81 15.39 54
25 07-Oct 2,298.60 2,312.00 2,274.30 2,279.60 2,284.86 -0.74 44,068.59 171,438 4.97 121,670 6.95 27.80 99
26 06-Oct 2,309.90 2,311.50 2,284.00 2,296.50 2,295.64 -0.27 44,395.29 34,460 1.00 18,654 1.07 4.28 15
27 03-Oct 2,315.00 2,317.00 2,295.00 2,302.80 2,304.20 -0.12 44,517.08 71,524 2.08 44,276 2.53 10.20 36
28 01-Oct 2,270.00 2,313.00 2,270.00 2,305.60 2,295.17 0.47 44,571.21 88,479 2.57 42,850 2.45 9.83 35
29 30-Sep 2,307.40 2,322.30 2,284.30 2,294.80 2,301.96 0.37 44,362.43 147,091 4.27 87,424 4.99 20.12 71
30 29-Sep 2,370.00 2,370.00 2,273.00 2,286.30 2,303.44 -2.80 44,198.11 220,889 6.41 147,660 8.43 34.01 120
31 26-Sep 2,385.10 2,386.90 2,344.00 2,352.20 2,360.99 -1.42 45,472.07 39,308 1.14 19,704 1.13 4.65 16
32 25-Sep 2,416.10 2,451.00 2,378.20 2,386.00 2,407.31 -1.25 46,125.00 97,649 2.83 51,399 2.94 12.37 42
33 24-Sep 2,489.00 2,489.20 2,400.50 2,416.30 2,422.19 -3.21 46,711.23 216,496 6.28 108,239 6.18 26.22 88
34 23-Sep 2,540.00 2,551.80 2,475.30 2,496.50 2,505.07 -1.56 48,261.64 68,337 1.98 35,519 2.03 8.90 29
35 22-Sep 2,525.00 2,545.00 2,479.90 2,536.00 2,517.25 0.53 49,025.00 83,835 2.43 39,023 2.23 9.82 32
36 19-Sep 2,500.60 2,550.00 2,490.00 2,522.70 2,520.83 0.56 48,768.13 160,221 4.65 95,100 5.43 23.97 77
37 18-Sep 2,518.00 2,534.80 2,491.20 2,508.60 2,521.24 -0.08 48,495.55 178,054 5.17 108,209 6.18 27.28 88
38 17-Sep 2,478.00 2,517.00 2,460.00 2,510.70 2,488.33 1.80 48,536.15 198,387 5.76 114,335 6.53 28.45 93
39 16-Sep 2,409.90 2,479.50 2,408.10 2,466.20 2,455.29 2.60 47,675.89 276,970 8.04 140,768 8.04 34.56 114
40 15-Sep 2,390.00 2,419.10 2,383.10 2,403.60 2,408.38 0.62 46,465.72 84,132 2.44 44,483 2.54 10.71 36
41 12-Sep 2,414.50 2,450.60 2,370.00 2,388.70 2,424.32 -0.95 46,177.68 270,845 7.86 173,765 9.92 42.13 141
42 11-Sep 2,383.00 2,419.00 2,358.30 2,411.50 2,391.22 1.17 46,618.44 204,861 5.94 145,125 8.29 34.70 118
43 10-Sep 2,320.00 2,390.00 2,295.90 2,383.50 2,350.73 3.64 46,077.15 306,475 8.89 168,483 9.62 39.61 137
44 09-Sep 2,339.50 2,350.00 2,295.10 2,299.80 2,308.80 -0.91 44,459.09 140,929 4.09 97,629 5.58 22.54 79
45 08-Sep 2,305.00 2,358.30 2,297.30 2,320.90 2,326.82 0.51 44,866.99 117,741 3.42 60,134 3.43 13.99 49
46 05-Sep 2,357.10 2,357.10 2,304.00 2,309.10 2,319.32 -1.23 44,638.87 133,849 3.88 82,324 4.70 19.09 67
47 04-Sep 2,400.00 2,431.80 2,330.60 2,337.90 2,372.29 -1.08 45,195.63 123,615 3.59 62,290 3.56 14.78 51
48 03-Sep 2,379.50 2,391.40 2,337.50 2,363.50 2,363.07 0.12 45,690.52 190,293 5.52 141,285 8.07 33.39 115
49 02-Sep 2,342.50 2,378.00 2,322.00 2,360.60 2,349.75 1.62 45,634.46 267,893 7.77 182,772 10.44 42.95 148
50 01-Sep 2,302.90 2,332.00 2,267.00 2,323.00 2,287.43 1.47 44,907.00 396,559 11.51 306,014 17.48 70.00 249
51 29-Aug 2,332.40 2,332.40 2,255.10 2,289.40 2,279.25 -1.27 44,258.04 263,321 7.64 161,489 9.22 36.81 131
52 28-Aug 2,324.00 2,357.40 2,307.40 2,318.90 2,327.41 -0.23 44,828.32 179,320 5.20 118,199 6.75 27.51 96
53 26-Aug 2,376.80 2,377.00 2,303.00 2,324.30 2,334.74 -1.81 44,932.71 574,342 16.67 418,958 23.93 97.82 340
54 25-Aug 2,404.60 2,404.60 2,361.00 2,367.10 2,379.45 -1.21 45,760.11 84,278 2.45 43,639 2.49 10.38 35
55 22-Aug 2,415.10 2,433.40 2,388.20 2,396.10 2,399.70 -0.74 46,320.73 175,280 5.09 135,306 7.73 32.47 110
56 21-Aug 2,440.50 2,444.40 2,393.00 2,414.00 2,414.13 -0.29 46,666.00 195,842 5.68 122,755 7.01 29.63 100
57 20-Aug 2,443.00 2,447.00 2,411.30 2,421.10 2,427.03 -0.19 46,804.02 40,830 1.18 21,146 1.21 5.13 17
58 19-Aug 2,428.10 2,446.10 2,402.20 2,425.60 2,422.92 -0.45 46,891.02 161,493 4.69 118,972 6.80 28.83 97
59 18-Aug 2,430.40 2,456.10 2,395.60 2,436.50 2,434.21 1.53 47,101.73 377,614 10.96 271,992 15.54 66.21 221
60 14-Aug 2,432.40 2,435.00 2,387.00 2,399.70 2,402.37 -0.52 46,390.33 60,859 1.77 27,813 1.59 6.68 23
61 13-Aug 2,424.90 2,425.00 2,391.10 2,412.30 2,407.91 0.03 46,633.91 121,774 3.53 76,565 4.37 18.44 62
62 12-Aug 2,429.00 2,429.00 2,381.30 2,411.60 2,407.81 -0.19 46,620.37 117,087 3.40 61,122 3.49 14.72 50
63 11-Aug 2,448.30 2,448.30 2,391.10 2,416.20 2,405.95 -0.50 46,709.30 210,938 6.12 163,441 9.34 39.32 131
64 08-Aug 2,430.00 2,441.90 2,397.90 2,428.40 2,426.68 0.14 46,945.15 71,460 2.07 38,856 2.22 9.43 31
65 07-Aug 2,397.10 2,438.00 2,362.10 2,425.00 2,396.41 1.03 46,879.00 335,816 9.74 179,368 10.24 42.98 144
66 06-Aug 2,540.00 2,540.00 2,390.00 2,400.20 2,434.16 -5.69 46,399.99 346,497 10.05 204,657 11.69 49.82 164
67 05-Aug 2,580.00 2,585.80 2,510.60 2,545.10 2,536.82 -1.31 49,201.16 532,752 15.46 382,575 21.85 97.05 306

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