Stockint.com

Loading a wholistic market research tool


Research

Stock History for: BALPHARMA, Bal Pharma Limited, INE083D01012, Listing: 08-May-2006

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Healthcare Band: 2 High52 Price: 157.98 Mkt_Cap Category: Others
Sector: Healthcare Lot Size: 1 High52 Date: 28-Aug-2024 Bumper: 101.02; Drift%: -1.44
Industry: Pharmaceuticals & Biotechnology Face Value: 10; VWAP21: Low52 Price: 78.06 Barrier: -; Drift%: -
Basic Industry: Pharmaceuticals Total Equity: 15,920,872 Low52 Date: 04-Mar-2025 SHP: 50.86 / 0.14 / 0.0 / 49.01
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 132.0 / 78.06 Month: 103.5 / 91.5 Week: 104.5 / 100.0 Day: 100.99 / 99.3 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 99.70 100.99 99.30 99.59 99.80 -0.91 158.56 15,259 2.38 9,909 2.68 0.10 13
2 10-Jul 100.00 101.63 99.30 100.50 100.21 0.57 160.00 15,163 2.37 9,371 2.54 0.09 12
3 09-Jul 101.50 102.43 99.40 99.93 100.50 -1.39 159.10 19,324 3.01 14,151 3.83 0.14 18
4 08-Jul 100.00 102.26 100.00 101.34 100.92 0.15 161.34 7,755 1.21 5,122 1.39 0.05 7
5 07-Jul 103.48 103.48 100.21 101.19 101.34 -2.21 161.10 14,410 2.25 9,999 2.71 0.10 13
6 04-Jul 104.00 104.50 102.51 103.48 103.10 -0.11 164.75 6,410 1.00 3,694 1.00 0.04 5
7 03-Jul 101.83 104.39 101.02 103.59 103.12 0.95 164.92 33,422 5.21 18,701 5.06 0.19 24
8 02-Jul 101.10 103.95 100.00 102.62 101.95 0.85 163.38 14,720 2.30 8,875 2.40 0.09 11
9 01-Jul 103.00 103.29 100.07 101.76 102.03 0.26 162.01 11,736 1.83 7,948 2.15 0.08 10
10 30-Jun 101.69 103.65 100.86 101.50 102.18 1.56 161.60 18,676 2.91 9,948 2.69 0.10 13
11 27-Jun 100.15 101.97 99.05 99.94 100.33 -0.10 159.11 15,436 2.41 8,035 2.17 0.08 10
12 26-Jun 100.00 101.92 98.20 100.04 100.15 0.09 159.27 17,238 2.69 9,861 2.67 0.10 13
13 25-Jun 99.00 101.69 98.80 99.95 100.01 1.36 159.13 25,566 3.99 12,049 3.26 0.12 15
14 24-Jun 102.00 102.00 97.99 98.61 98.94 -0.33 157.00 16,981 2.65 12,070 3.27 0.12 15
15 23-Jun 98.94 100.29 98.45 98.94 99.21 -0.50 157.52 7,779 1.21 5,362 1.45 0.05 7
16 20-Jun 97.99 99.99 97.99 99.44 99.35 0.77 158.32 7,738 1.21 4,845 1.31 0.05 6
17 19-Jun 99.00 100.75 97.10 98.68 99.01 -1.44 157.11 12,036 1.88 7,858 2.13 0.08 10
18 18-Jun 100.00 101.46 99.81 100.12 100.42 -0.49 159.40 10,826 1.69 7,447 2.02 0.07 10
19 17-Jun 104.70 106.00 99.42 100.61 101.50 -3.90 160.18 41,675 6.50 25,931 7.02 0.26 33
20 16-Jun 104.00 106.50 101.01 104.69 103.90 1.24 166.68 33,810 5.27 17,779 4.81 0.18 23
21 13-Jun 104.90 104.95 101.05 103.41 103.40 -2.96 164.64 31,665 4.94 17,566 4.75 0.18 23
22 12-Jun 107.20 111.18 105.84 106.56 108.03 -0.03 169.65 88,349 13.78 44,656 12.09 0.48 57
23 11-Jun 101.00 107.78 100.50 106.59 105.14 5.52 169.70 133,906 20.89 61,009 16.51 0.64 78
24 10-Jun 100.85 102.64 100.85 101.01 101.50 0.16 160.82 19,850 3.10 11,550 3.13 0.12 15
25 09-Jun 101.45 102.10 100.45 100.85 101.43 0.40 160.56 13,068 2.04 8,321 2.25 0.08 11
26 06-Jun 101.00 103.01 100.00 100.45 101.51 1.10 159.93 43,650 6.81 26,131 7.07 0.27 33
27 05-Jun 97.20 99.76 97.20 99.36 98.79 1.48 158.19 17,599 2.75 11,455 3.10 0.11 15
28 04-Jun 98.00 99.48 96.50 97.91 97.96 -0.22 155.88 14,821 2.31 8,422 2.28 0.08 11
29 03-Jun 97.04 100.70 97.04 98.13 98.91 0.86 156.23 35,719 5.57 18,635 5.04 0.18 24
30 02-Jun 96.80 98.47 96.76 97.29 97.76 0.05 154.89 19,772 3.08 14,576 3.94 0.14 19
31 30-May 100.01 100.20 96.43 97.24 97.57 -2.50 154.81 68,053 10.62 36,188 9.79 0.35 46
32 29-May 99.30 100.43 99.00 99.73 99.73 0.25 158.78 9,751 1.52 5,323 1.44 0.05 7
33 28-May 100.99 100.99 98.49 99.48 99.91 0.10 158.38 28,265 4.41 16,308 4.41 0.16 21
34 27-May 98.01 99.58 97.60 99.38 98.99 1.14 158.22 10,177 1.59 6,488 1.76 0.06 8
35 26-May 99.00 99.00 96.70 98.26 97.90 1.04 156.44 20,136 3.14 11,500 3.11 0.11 15
36 23-May 99.76 99.76 96.62 97.25 97.71 0.34 154.83 18,828 2.94 11,397 3.08 0.11 15
37 22-May 99.70 99.98 96.00 96.92 97.45 -2.31 154.31 35,396 5.52 23,098 6.25 0.23 30
38 21-May 98.05 100.50 97.51 99.21 99.21 0.57 157.95 18,249 2.85 11,418 3.09 0.11 15
39 20-May 103.50 103.50 98.23 98.65 99.82 -1.44 157.06 24,007 3.74 13,968 3.78 0.14 18
40 19-May 98.90 101.45 97.53 100.09 99.25 2.64 159.35 67,744 10.57 42,408 11.48 0.42 54
41 16-May 98.00 98.74 95.91 97.52 97.65 0.80 155.26 47,620 7.43 33,013 8.93 0.32 42
42 15-May 98.55 98.61 93.00 96.75 96.27 -5.15 154.03 201,394 31.41 108,010 29.23 1.04 138
43 14-May 102.00 103.02 100.50 102.00 101.91 1.14 162.00 11,780 1.84 7,610 2.06 0.08 10
44 13-May 98.00 102.59 98.00 100.85 100.55 2.48 160.56 12,702 1.98 6,514 1.76 0.07 8
45 12-May 95.00 101.75 95.00 98.41 99.07 4.88 156.68 17,395 2.71 8,994 2.43 0.09 12
46 09-May 91.50 95.60 91.50 93.83 94.00 -2.44 149.39 11,900 1.86 6,755 1.83 0.00 9
47 08-May 96.05 99.49 96.01 96.18 98.09 0.28 153.13 10,149 1.58 5,402 1.46 0.05 7
48 07-May 94.01 97.22 94.01 95.91 95.56 -0.53 152.70 19,878 3.10 10,641 2.88 0.10 14
49 06-May 100.10 102.89 96.05 96.42 98.25 -3.88 153.51 19,238 3.00 9,683 2.62 0.10 12
50 05-May 100.95 103.23 100.05 100.31 101.31 -0.63 159.70 15,818 2.47 7,275 1.97 0.07 9
51 02-May 102.01 103.03 100.23 100.95 101.52 -1.17 160.72 20,357 3.18 8,299 2.25 0.08 11
52 30-Apr 104.01 107.59 100.20 102.15 104.58 -1.21 162.63 23,388 3.65 8,064 2.18 0.08 10
53 29-Apr 103.99 105.12 102.46 103.40 103.66 -0.18 164.62 21,666 3.38 10,066 2.72 0.10 13
54 28-Apr 107.01 107.01 103.10 103.59 104.47 -3.31 164.92 24,115 3.76 13,951 3.78 0.15 18
55 25-Apr 109.02 109.57 104.05 107.14 106.30 -1.61 170.58 35,764 5.58 20,588 5.57 0.22 26
56 24-Apr 111.01 113.49 108.21 108.89 110.77 -2.22 173.36 44,338 6.92 21,362 5.78 0.24 27
57 23-Apr 109.01 117.28 107.00 111.36 111.75 1.66 177.29 107,074 16.70 41,939 11.35 0.47 54
58 22-Apr 106.01 111.36 105.49 109.54 109.32 3.33 174.40 50,770 7.92 20,378 5.52 0.22 26
59 21-Apr 107.00 107.45 103.83 106.01 105.54 1.05 168.78 21,845 3.41 9,600 2.60 0.10 12
60 17-Apr 107.88 107.89 104.05 104.91 105.55 -1.41 167.03 33,011 5.15 13,044 3.53 0.14 17
61 16-Apr 106.00 108.60 105.99 106.41 107.11 0.44 169.41 27,838 4.34 14,741 3.99 0.16 19
62 15-Apr 105.70 107.83 101.60 105.94 104.41 0.23 168.67 69,317 10.81 27,750 7.51 0.29 36
63 11-Apr 107.90 108.36 104.80 105.70 106.16 1.63 168.28 55,295 8.63 24,731 6.69 0.26 32
64 09-Apr 112.50 114.89 103.06 104.00 107.38 -7.05 165.00 55,206 8.61 22,471 6.08 0.24 29
65 08-Apr 112.49 117.72 111.00 111.89 113.61 1.72 178.14 126,968 19.80 44,958 12.17 0.51 58
66 07-Apr 118.01 118.01 110.00 110.00 113.06 -10.01 175.00 206,653 32.23 85,510 23.14 0.97 110
67 04-Apr 114.95 128.74 113.02 122.23 121.65 12.82 194.60 2,593,991 404.62 222,228 60.14 2.70 285

Similar Stocks: CIPLA    DIVISLAB    DRREDDY    SUNPHARMA    TORNTPHARM    ZYDUSLIFE    AARTIDRUGS    AARTIPHARM    AMIORG    BLUEJET    DCAL    FDC    ALIVUS    HIKAL    MARKSANS    NEULANDLAB    ORCHPHARMA    PGHL    SEQUENT    SHILPAMED    STAR    SUPRIYA    WOCKPHARMA    ABBOTINDIA    AJANTPHARM    ALKEM    AUROPHARMA    BIOCON    GLAND    GLAXO    IPCALAB    LUPIN    MANKIND    AAREYDRUGS    ALBERTDAVD    ALPA    AMRUTANJAN    ANUHPHR    BAFNAPH    BAJAJHCARE    BALAXI    BALPHARMA    BIOFILCHEM    BLISSGVS    BROOKS    GTECJAINX    GUFICBIO    HESTERBIO    INDOCO    INDSWFTLAB    INDSWFTLTD    INNOVACAP    IOLCP    JAGSNPHARM    KILITCH    KOPRAN    KREBSBIO    LASA    LINCOLN    LYKALABS    MANGALAM    MEDICAMEQ    MEDICO    MOREPENLAB    NECLIFE    NGLFINE    ORTINGLOBE    PANACEABIO    PAR    RPGLIFE    SAILIFE    SAKAR    SANOFICONR    SIGACHI    SMSLIFE    SMSPHARMA    SOLARA    SYNCOMF    THEMISMED    UNICHEMLAB    VAISHALI    VALIANTLAB    VENUSREM    VINEETLAB    WANBURY    WINDLAS    ZIMLAB    ZOTA    AKUMS    APLLTD    ASTRAZEN    CAPLIPOINT    CONCORDBIO    EMCURE    ERIS    GLENMARK    GRANULES    JBCHEPHARM    JUBLPHARMA    LAURUSLABS    NATCOPHARM    PFIZER    PPLPHARMA    SANOFI    SPARC    SUVENPHAR    BETA    INFINIUM    JSLL    MEDIORG    ONYX    QUESTLAB    REMUS    VILINBIO    ZENITHDRUG    SENORES    SATKARTAR    ONESOURCE   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com