Stockint.com

Loading a wholistic market research tool


Research
Social

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: 100.23; Drift%: -1.03
Industry: Pharmaceuticals & Biotechnology Face Value: 10 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
Float14:
High/Low Price Quarter: 132.0 / 78.06 Month: 94.93 / 78.06 Week: 103.02 / 93.0 Day: 100.5 / 97.51 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 98.05 100.50 97.51 99.21 99.21 0.57 157.95 18,249 1.80 11,418 2.11 0.11 0.15
2 20-May 103.50 103.50 98.23 98.65 99.82 -1.44 157.06 24,007 2.37 13,968 2.59 0.14 0.18
3 19-May 98.90 101.45 97.53 100.09 99.25 2.64 159.35 67,744 6.67 42,408 7.85 0.42 0.54
4 16-May 98.00 98.74 95.91 97.52 97.65 0.80 155.26 47,620 4.69 33,013 6.11 0.32 0.42
5 15-May 98.55 98.61 93.00 96.75 96.27 -5.15 154.03 201,394 19.84 108,010 19.99 1.04 1.38
6 14-May 102.00 103.02 100.50 102.00 101.91 1.14 162.00 11,780 1.16 7,610 1.41 0.08 0.10
7 13-May 98.00 102.59 98.00 100.85 100.55 2.48 160.56 12,702 1.25 6,514 1.21 0.07 0.08
8 12-May 95.00 101.75 95.00 98.41 99.07 4.88 156.68 17,395 1.71 8,994 1.66 0.09 0.12
9 09-May 91.50 95.60 91.50 93.83 94.00 -2.44 149.39 11,900 1.17 6,755 1.25 0.00 0.09
10 08-May 96.05 99.49 96.01 96.18 98.09 0.28 153.13 10,149 1.00 5,402 1.00 0.05 0.07
11 07-May 94.01 97.22 94.01 95.91 95.56 -0.53 152.70 19,878 1.96 10,641 1.97 0.10 0.14
12 06-May 100.10 102.89 96.05 96.42 98.25 -3.88 153.51 19,238 1.90 9,683 1.79 0.10 0.12
13 05-May 100.95 103.23 100.05 100.31 101.31 -0.63 159.70 15,818 1.56 7,275 1.35 0.07 0.09
14 02-May 102.01 103.03 100.23 100.95 101.52 -1.17 160.72 20,357 2.01 8,299 1.54 0.08 0.11
15 30-Apr 104.01 107.59 100.20 102.15 104.58 -1.21 162.63 23,388 2.30 8,064 1.49 0.08 0.10
16 29-Apr 103.99 105.12 102.46 103.40 103.66 -0.18 164.62 21,666 2.13 10,066 1.86 0.10 0.13
17 28-Apr 107.01 107.01 103.10 103.59 104.47 -3.31 164.92 24,115 2.38 13,951 2.58 0.15 0.18
18 25-Apr 109.02 109.57 104.05 107.14 106.30 -1.61 170.58 35,764 3.52 20,588 3.81 0.22 0.26
19 24-Apr 111.01 113.49 108.21 108.89 110.77 -2.22 173.36 44,338 4.37 21,362 3.95 0.24 0.27
20 23-Apr 109.01 117.28 107.00 111.36 111.75 1.66 177.29 107,074 10.55 41,939 7.76 0.47 0.54
21 22-Apr 106.01 111.36 105.49 109.54 109.32 3.33 174.40 50,770 5.00 20,378 3.77 0.22 0.26
22 21-Apr 107.00 107.45 103.83 106.01 105.54 1.05 168.78 21,845 2.15 9,600 1.78 0.10 0.12
23 17-Apr 107.88 107.89 104.05 104.91 105.55 -1.41 167.03 33,011 3.25 13,044 2.41 0.14 0.17
24 16-Apr 106.00 108.60 105.99 106.41 107.11 0.44 169.41 27,838 2.74 14,741 2.73 0.16 0.19
25 15-Apr 105.70 107.83 101.60 105.94 104.41 0.23 168.67 69,317 6.83 27,750 5.14 0.29 0.36
26 11-Apr 107.90 108.36 104.80 105.70 106.16 1.63 168.28 55,295 5.45 24,731 4.58 0.26 0.32
27 09-Apr 112.50 114.89 103.06 104.00 107.38 -7.05 165.00 55,206 5.44 22,471 4.16 0.24 0.29
28 08-Apr 112.49 117.72 111.00 111.89 113.61 1.72 178.14 126,968 12.51 44,958 8.32 0.51 0.58
29 07-Apr 118.01 118.01 110.00 110.00 113.06 -10.01 175.00 206,653 20.36 85,510 15.83 0.97 1.10
30 04-Apr 114.95 128.74 113.02 122.23 121.65 12.82 194.60 2,593,991 255.57 222,228 41.13 2.70 2.85
31 03-Apr 92.00 108.34 91.84 108.34 107.22 19.99 172.49 432,642 42.62 149,903 27.74 1.61 1.92
32 02-Apr 90.00 91.85 88.70 90.29 90.27 0.50 143.75 24,611 2.42 11,797 2.18 0.11 0.15
33 01-Apr 85.60 90.37 85.60 89.84 88.96 7.08 143.03 26,436 2.60 12,323 2.28 0.11 0.16
34 28-Mar 83.80 87.62 82.57 83.90 84.88 -0.67 133.58 47,525 4.68 27,544 5.10 0.23 0.35
35 27-Mar 90.99 90.99 81.80 84.47 86.40 -5.04 134.48 51,229 5.05 33,510 6.20 0.29 0.43
36 26-Mar 92.50 93.79 86.21 88.95 91.11 -4.13 141.62 38,320 3.78 23,857 4.42 0.22 0.31
37 25-Mar 92.80 94.50 91.00 92.78 92.37 2.80 147.71 39,797 3.92 29,085 5.38 0.27 0.37
38 24-Mar 91.80 93.88 89.00 90.25 90.74 1.12 143.69 32,128 3.17 19,725 3.65 0.18 0.25
39 21-Mar 90.65 94.93 88.20 89.25 89.56 -0.06 142.09 16,728 1.65 12,167 2.25 0.11 0.16
40 20-Mar 83.00 93.01 83.00 89.30 90.11 6.32 142.17 50,350 4.96 15,834 2.93 0.14 0.20
41 19-Mar 83.46 86.38 83.02 83.99 83.92 1.01 133.72 22,570 2.22 12,731 2.36 0.11 0.16
42 18-Mar 81.00 85.50 79.26 83.15 83.18 2.20 132.38 16,981 1.67 11,560 2.14 0.10 0.15
43 17-Mar 84.50 84.50 80.50 81.36 81.84 -1.02 129.53 22,807 2.25 15,722 2.91 0.13 0.20
44 13-Mar 81.65 83.88 80.50 82.20 82.39 0.67 130.87 14,982 1.48 10,832 2.00 0.09 0.14
45 12-Mar 84.57 85.99 80.20 81.65 82.68 -3.44 129.99 10,869 1.07 7,780 1.44 0.06 0.10
46 11-Mar 87.70 87.70 84.00 84.56 84.63 -1.75 134.63 11,405 1.12 5,935 1.10 0.05 0.08
47 10-Mar 87.24 88.44 85.90 86.07 86.88 0.20 137.03 17,973 1.77 13,138 2.43 0.11 0.17
48 07-Mar 85.00 88.20 84.97 85.90 86.24 0.49 136.76 32,093 3.16 25,629 4.74 0.22 0.33
49 06-Mar 86.48 87.24 84.95 85.48 85.75 0.91 136.09 19,629 1.93 12,268 2.27 0.11 0.16
50 05-Mar 78.51 86.71 78.51 84.71 83.75 5.27 134.87 17,238 1.70 9,205 1.70 0.08 0.12
51 04-Mar 80.70 84.14 78.06 80.47 81.31 -1.28 128.12 29,653 2.92 17,173 3.18 0.14 0.22
52 03-Mar 89.45 90.74 80.50 81.51 83.48 -7.55 129.77 32,233 3.18 17,369 3.21 0.14 0.22
53 28-Feb 91.35 91.98 86.21 88.17 87.93 -4.06 140.37 26,687 2.63 15,107 2.80 0.13 0.19
54 27-Feb 95.29 96.58 91.00 91.90 92.53 -3.83 146.31 13,002 1.28 9,430 1.75 0.09 0.12
55 25-Feb 94.99 97.48 94.71 95.56 95.89 -1.91 152.14 5,458 0.54 3,450 0.64 0.03 0.04
56 24-Feb 94.20 98.69 93.27 97.42 96.34 -0.06 155.10 15,474 1.52 6,909 1.28 0.07 0.09
57 21-Feb 95.00 97.95 94.89 97.48 96.32 3.53 155.20 12,686 1.25 8,122 1.50 0.08 0.10
58 20-Feb 95.15 98.11 92.03 94.16 95.01 -1.86 149.91 20,043 1.97 11,341 2.10 0.11 0.15
59 19-Feb 96.05 98.00 93.81 95.94 96.33 2.86 152.74 11,270 1.11 6,488 1.20 0.06 0.08
60 18-Feb 93.00 97.36 90.31 93.27 93.49 0.18 148.49 9,708 0.96 4,429 0.82 0.04 0.06
61 17-Feb 96.91 96.91 91.22 93.10 93.14 -3.93 148.22 24,222 2.39 16,049 2.97 0.15 0.21
62 14-Feb 100.10 104.96 95.57 96.91 101.08 -4.52 154.29 54,886 5.41 28,162 5.21 0.28 0.36
63 13-Feb 100.00 103.69 96.41 101.50 101.09 3.72 161.60 23,241 2.29 11,642 2.15 0.12 0.15
64 12-Feb 102.84 103.00 96.02 97.86 98.95 -3.42 155.80 17,952 1.77 10,040 1.86 0.10 0.13
65 11-Feb 106.68 109.01 100.35 101.33 103.32 -3.72 161.33 15,315 1.51 8,773 1.62 0.09 0.11
66 10-Feb 111.28 113.99 103.20 105.24 107.09 -5.43 167.55 24,599 2.42 14,588 2.70 0.16 0.19
67 07-Feb 110.51 112.99 109.46 111.28 111.77 0.82 177.17 4,765 0.47 2,201 0.41 0.02 0.03

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