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: 3,375.0 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; VWAP21: 2,498.21 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
SiS14: 180
High/Low Price Quarter: 2,928.0 / 2,474.85 Month: 2,817.5 / 2,383.0 Week: 2,622.2 / 2,435.8 Day: 2,663.0 / 2,622.1 Sis67: 180
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 2,636.30 2,663.00 2,622.10 2,655.50 2,649.34 0.73 51,335.38 249,530 2.92 165,201 5.99 43.77 132
2 10-Jul 2,620.00 2,640.00 2,615.00 2,636.30 2,630.45 0.59 50,964.21 141,487 1.66 46,577 1.69 12.25 37
3 09-Jul 2,616.00 2,632.80 2,609.30 2,620.90 2,620.88 -0.06 50,666.50 108,777 1.27 47,609 1.73 12.48 38
4 08-Jul 2,602.80 2,626.00 2,598.00 2,622.50 2,612.84 0.76 50,697.43 167,327 1.96 106,164 3.85 27.74 85
5 07-Jul 2,607.80 2,618.30 2,587.30 2,602.80 2,602.38 -0.20 50,316.60 127,405 1.49 74,311 2.69 19.34 60
6 04-Jul 2,555.50 2,622.20 2,550.10 2,607.90 2,600.21 2.26 50,415.19 359,789 4.21 141,481 5.13 36.79 113
7 03-Jul 2,566.00 2,592.00 2,542.20 2,550.30 2,568.55 -0.62 49,301.68 188,962 2.21 70,001 2.54 17.98 56
8 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 15.97 522,768 18.96 133.89 419
9 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 12.72 943,981 34.23 230.44 756
10 30-Jun 2,475.00 2,494.70 2,435.80 2,445.30 2,459.29 -0.75 47,271.85 803,443 9.41 558,663 20.26 137.39 447
11 27-Jun 2,445.70 2,468.90 2,430.20 2,463.80 2,452.63 1.25 47,629.49 178,550 2.09 82,984 3.01 20.35 66
12 26-Jun 2,399.50 2,439.00 2,386.10 2,433.30 2,415.10 1.41 47,039.87 203,299 2.38 97,101 3.52 23.45 78
13 25-Jun 2,406.00 2,411.40 2,388.20 2,399.50 2,401.26 0.24 46,386.46 351,031 4.11 205,930 7.47 49.45 165
14 24-Jun 2,425.00 2,425.10 2,388.20 2,393.80 2,403.43 -0.18 46,276.27 176,516 2.07 82,157 2.98 19.75 66
15 23-Jun 2,401.00 2,412.00 2,391.90 2,398.20 2,398.93 -0.92 46,361.33 290,119 3.40 229,028 8.31 54.94 183
16 20-Jun 2,400.00 2,435.50 2,391.00 2,420.40 2,409.32 0.69 46,790.49 370,213 4.34 223,062 8.09 53.74 179
17 19-Jun 2,444.50 2,467.50 2,400.00 2,403.70 2,432.82 -1.64 46,467.65 195,547 2.29 93,303 3.38 22.70 75
18 18-Jun 2,454.00 2,454.80 2,431.00 2,443.90 2,440.96 -0.16 47,244.79 198,705 2.33 128,347 4.65 31.33 103
19 17-Jun 2,466.90 2,481.60 2,441.00 2,447.70 2,460.23 -0.43 47,318.25 127,269 1.49 47,960 1.74 11.80 38
20 16-Jun 2,463.40 2,467.90 2,417.00 2,458.20 2,449.42 -0.23 47,521.23 204,331 2.39 114,690 4.16 28.09 92
21 13-Jun 2,450.00 2,472.30 2,421.10 2,463.80 2,451.96 -0.21 47,629.49 473,465 5.55 258,694 9.38 63.43 207
22 12-Jun 2,496.00 2,502.40 2,458.60 2,469.00 2,476.41 -1.09 47,730.00 248,130 2.91 152,589 5.53 37.79 122
23 11-Jun 2,517.00 2,555.70 2,489.00 2,496.20 2,518.87 -0.45 48,255.84 263,851 3.09 122,139 4.43 30.77 98
24 10-Jun 2,510.00 2,527.20 2,500.10 2,507.60 2,511.20 0.20 48,476.22 184,160 2.16 99,855 3.62 25.08 80
25 09-Jun 2,512.00 2,512.00 2,493.00 2,502.70 2,501.01 0.40 48,381.49 195,356 2.29 133,213 4.83 33.32 107
26 06-Jun 2,460.10 2,500.00 2,453.10 2,492.70 2,484.81 1.32 48,188.18 168,337 1.97 77,669 2.82 19.30 62
27 05-Jun 2,478.00 2,484.20 2,455.00 2,460.20 2,467.10 -0.45 47,559.90 224,091 2.62 111,656 4.05 27.55 89
28 04-Jun 2,450.00 2,481.90 2,425.50 2,471.40 2,448.98 0.91 47,776.41 700,256 8.20 534,778 19.39 130.97 428
29 03-Jun 2,464.90 2,469.80 2,440.50 2,449.00 2,449.33 -0.04 47,343.00 408,472 4.78 289,480 10.50 70.90 232
30 02-Jun 2,472.50 2,479.30 2,437.10 2,450.10 2,452.85 -0.89 47,364.64 494,551 5.79 321,756 11.67 78.92 258
31 30-May 2,488.00 2,496.20 2,460.20 2,472.20 2,473.08 -0.64 47,791.88 518,888 6.08 357,266 12.96 88.35 286
32 29-May 2,488.00 2,513.40 2,471.00 2,488.00 2,489.83 0.40 48,097.00 426,994 5.00 239,553 8.69 59.64 192
33 28-May 2,492.00 2,495.00 2,451.70 2,478.00 2,471.49 -0.02 47,903.00 508,542 5.96 266,257 9.66 65.81 213
34 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 17.64 977,416 35.45 242.71 783
35 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 59.19 2,058,825 74.67 504.07 1,649
36 23-May 2,666.00 2,685.80 2,630.10 2,660.20 2,652.87 0.40 51,426.24 343,247 4.02 176,967 6.42 46.95 142
37 22-May 2,678.40 2,687.70 2,626.80 2,649.60 2,652.62 -0.60 51,221.32 376,080 4.41 211,393 7.67 56.07 169
38 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 81.39 245
39 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 63
40 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 73.78 217
41 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 70
42 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 70.88 210
43 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 45
44 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 41
45 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 74
46 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 22
47 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 58.72 169
48 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 37.71 110
49 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 38
50 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 75
51 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 42.85 128
52 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 58.26 175
53 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 39
54 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 30
55 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 65.14 207
56 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 41
57 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 54
58 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 25
59 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 84
60 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 44
61 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 47
62 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 87.21 286
63 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 42.66 146
64 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 41.06 144
65 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 16.64 105.74 367
66 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 92.70 328
67 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 71.97 240

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