Stockint.com

Loading a wholistic market research tool


Stock History for: BBL, Bharat Bijlee Limited, INE464A01036, Listing: 21-Nov-2006

Macro-sector: Industrials Band: 20 High52 Price: 5,689.65 Mkt_Cap Category: Micro-Cap
Sector: Capital Goods Lot Size: 1 High52 Date: 11-Jul-2024 Bumper: -; Drift%: -
Industry: Electrical Equipment Face Value: 5; VWAP21: 3,005.37 Low52 Price: 2,350.0 Barrier: -; Drift%: -
Basic Industry: Other Electrical Equipment Total Equity: 11,303,120 Low52 Date: 07-Apr-2025 SHP: 33.69 / 3.79 / 17.34 / 45.19
Q M W D
Trend Indicator
SiS14: 74
High/Low Price Quarter: 3,913.85 / 2,430.0 Month: 3,475.0 / 2,853.0 Week: 3,149.0 / 2,996.1 Day: 3,360.9 / 3,189.5 Sis67: 73
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 3,205.00 3,360.90 3,189.50 3,253.80 3,289.02 1.55 3,677.81 165,106 8.11 70,061 7.25 23.04 137
2 10-Jul 3,115.00 3,218.00 3,083.40 3,204.20 3,171.39 3.23 3,621.75 111,642 5.48 47,770 4.94 15.15 94
3 09-Jul 3,004.00 3,115.90 2,999.20 3,103.90 3,078.31 3.22 3,508.38 52,112 2.56 27,311 2.82 8.41 53
4 08-Jul 3,017.00 3,041.90 2,982.00 3,007.10 3,002.59 -0.08 3,398.96 22,200 1.09 12,660 1.31 3.80 25
5 07-Jul 3,025.00 3,039.50 2,994.00 3,009.60 3,015.10 -0.59 3,401.79 29,689 1.46 14,972 1.55 4.51 29
6 04-Jul 3,004.00 3,049.80 3,001.00 3,027.40 3,021.80 0.82 3,421.91 22,816 1.12 11,579 1.20 3.50 23
7 03-Jul 3,053.90 3,064.80 2,996.10 3,002.80 3,020.47 -1.22 3,394.10 30,386 1.49 17,973 1.86 5.43 35
8 02-Jul 3,072.90 3,076.60 3,007.50 3,039.80 3,038.71 -0.64 3,435.92 20,358 1.00 9,668 1.00 2.94 19
9 01-Jul 3,105.00 3,143.00 3,039.20 3,059.40 3,074.91 -1.43 3,458.08 50,569 2.48 27,380 2.83 8.42 54
10 30-Jun 3,065.20 3,149.00 3,062.50 3,103.70 3,105.59 1.26 3,508.15 50,747 2.49 25,198 2.61 7.83 49
11 27-Jun 3,118.00 3,150.00 3,053.60 3,065.20 3,102.12 -0.94 3,464.63 44,151 2.17 21,079 2.18 6.54 41
12 26-Jun 3,155.50 3,200.00 3,078.40 3,094.30 3,138.34 -1.86 3,497.52 103,784 5.10 46,280 4.79 14.52 91
13 25-Jun 2,808.00 3,188.50 2,806.00 3,153.10 3,088.06 12.62 3,563.99 433,910 21.31 163,593 16.92 50.52 320
14 24-Jun 2,821.00 2,884.70 2,792.50 2,799.70 2,830.12 0.41 3,164.53 68,425 3.36 35,980 3.72 10.18 70
15 23-Jun 2,815.00 2,828.40 2,780.60 2,788.30 2,798.24 -1.02 3,151.65 33,318 1.64 15,127 1.56 4.23 30
16 20-Jun 2,815.00 2,870.90 2,784.60 2,817.00 2,825.34 -0.10 3,184.00 38,692 1.90 15,219 1.57 4.30 30
17 19-Jun 2,894.80 2,925.00 2,791.50 2,819.70 2,834.60 -2.59 3,187.14 55,987 2.75 27,175 2.81 7.70 53
18 18-Jun 2,940.00 2,951.80 2,884.00 2,894.80 2,912.41 -1.68 3,272.03 41,012 2.01 23,455 2.43 6.83 46
19 17-Jun 2,930.00 2,980.50 2,914.90 2,944.30 2,942.82 0.47 3,327.98 60,932 2.99 41,693 4.31 12.27 82
20 16-Jun 2,950.00 2,950.00 2,861.00 2,930.60 2,911.11 0.14 3,312.49 30,399 1.49 14,271 1.48 4.15 28
21 13-Jun 2,930.00 2,940.00 2,892.90 2,926.40 2,911.73 -1.43 3,307.75 66,409 3.26 37,893 3.92 11.03 74
22 12-Jun 3,020.00 3,042.10 2,951.60 2,968.80 2,995.69 -1.74 3,355.67 38,432 1.89 20,453 2.12 6.13 40
23 11-Jun 3,055.00 3,083.00 3,001.00 3,021.40 3,050.95 -1.00 3,415.12 37,852 1.86 18,523 1.92 5.65 36
24 10-Jun 3,020.00 3,065.50 2,985.00 3,051.90 3,024.88 1.22 3,449.60 64,084 3.15 35,586 3.68 10.76 70
25 09-Jun 3,028.00 3,059.00 2,995.00 3,015.10 3,022.85 0.93 3,408.00 42,279 2.08 17,735 1.83 5.36 35
26 06-Jun 3,049.00 3,070.00 2,975.70 2,987.30 3,015.41 -1.33 3,376.58 71,288 3.50 41,132 4.25 12.40 81
27 05-Jun 2,935.00 3,052.10 2,915.10 3,027.60 3,000.27 3.81 3,422.13 139,210 6.84 82,490 8.53 24.75 161
28 04-Jun 2,889.90 2,943.70 2,855.00 2,916.40 2,894.53 0.83 3,296.44 64,653 3.18 29,253 3.03 8.47 57
29 03-Jun 2,924.90 2,943.90 2,881.00 2,892.30 2,909.80 -1.02 3,269.20 58,128 2.86 35,190 3.64 10.24 69
30 02-Jun 2,975.00 2,994.90 2,915.00 2,922.00 2,943.70 -1.89 3,302.00 67,033 3.29 42,324 4.38 12.46 83
31 30-May 2,982.00 3,007.00 2,966.90 2,978.20 2,982.43 -0.11 3,366.30 58,144 2.86 33,379 3.45 9.96 65
32 29-May 3,010.00 3,012.00 2,958.30 2,981.40 2,984.00 0.07 3,369.91 48,667 2.39 20,906 2.16 6.00 41
33 28-May 3,012.00 3,042.90 2,962.10 2,979.40 3,002.44 -0.21 3,367.65 48,473 2.38 19,094 1.97 5.73 37
34 27-May 2,999.00 3,037.00 2,983.00 2,985.60 2,999.62 -0.25 3,374.66 120,542 5.92 87,857 9.09 26.35 172
35 26-May 3,009.00 3,035.40 2,990.00 2,993.00 3,002.61 -0.29 3,383.00 44,031 2.16 22,892 2.37 6.87 45
36 23-May 3,041.80 3,044.90 2,991.40 3,001.70 3,013.76 -1.32 3,392.86 56,935 2.80 27,299 2.82 8.23 53
37 22-May 3,014.80 3,084.40 3,000.00 3,042.00 3,042.14 0.90 3,438.00 76,705 3.77 37,899 3.92 11.53 74
38 21-May 3,040.00 3,050.00 2,980.20 3,014.80 3,017.42 -0.68 3,407.66 93,537 4.59 44,445 4.60 13.41 87
39 20-May 3,113.50 3,154.10 3,025.00 3,035.30 3,067.39 -1.96 3,430.84 113,028 5.55 58,572 6.06 17.97 115
40 19-May 3,370.00 3,370.00 3,013.30 3,096.10 3,097.28 -10.44 3,499.56 736,684 36.18 285,853 29.56 88.54 585
41 16-May 3,368.00 3,475.00 3,358.00 3,457.00 3,431.87 3.09 3,907.00 119,958 5.89 53,552 5.54 18.38 110
42 15-May 3,317.20 3,370.00 3,276.00 3,353.30 3,332.57 2.12 3,790.28 60,451 2.97 35,449 3.67 11.81 72
43 14-May 3,260.50 3,368.10 3,240.00 3,283.70 3,296.47 1.12 3,711.61 52,103 2.56 26,511 2.74 8.74 54
44 13-May 3,224.00 3,295.90 3,200.00 3,247.40 3,257.05 0.00 3,670.58 55,189 2.71 23,287 2.41 7.58 48
45 12-May 3,119.00 3,273.40 3,088.90 3,247.50 3,186.17 8.32 3,670.69 121,549 5.97 64,487 6.67 20.55 132
46 09-May 2,870.00 3,021.50 2,870.00 2,998.10 2,958.22 0.93 3,388.79 46,035 2.26 16,818 1.74 4.98 34
47 08-May 2,970.00 3,097.40 2,934.90 2,970.40 3,019.40 0.48 3,357.48 117,910 5.79 49,200 5.09 14.86 101
48 07-May 2,874.90 2,990.30 2,853.00 2,956.30 2,919.73 2.02 3,341.54 51,178 2.51 21,757 2.25 6.35 44
49 06-May 3,050.50 3,069.00 2,873.30 2,897.80 2,931.36 -4.99 3,275.42 78,743 3.87 42,798 4.43 12.55 88
50 05-May 2,968.30 3,085.00 2,968.30 3,050.10 3,042.50 2.76 3,447.56 49,881 2.45 27,082 2.80 8.24 55
51 02-May 2,902.50 2,980.00 2,882.90 2,968.30 2,942.67 1.59 3,355.11 29,282 1.44 13,170 1.36 3.88 27
52 30-Apr 2,990.00 2,992.00 2,900.00 2,921.80 2,958.36 -2.46 3,302.55 29,597 1.45 17,472 1.81 5.17 36
53 29-Apr 2,992.20 3,050.00 2,985.30 2,995.60 3,010.14 0.11 3,385.96 22,181 1.09 9,920 1.03 2.99 20
54 28-Apr 2,949.90 3,024.80 2,913.20 2,992.20 2,991.56 1.31 3,382.12 43,004 2.11 20,948 2.17 6.27 43
55 25-Apr 3,080.00 3,086.50 2,902.00 2,953.40 2,962.87 -4.23 3,338.26 65,123 3.20 27,536 2.85 8.16 56
56 24-Apr 3,101.20 3,150.80 3,060.00 3,084.00 3,116.51 -0.23 3,485.00 52,730 2.59 23,722 2.45 7.39 49
57 23-Apr 3,104.80 3,133.80 3,031.50 3,091.00 3,087.90 0.32 3,493.00 53,972 2.65 25,189 2.61 7.78 52
58 22-Apr 3,115.00 3,125.50 3,042.20 3,081.10 3,084.47 0.07 3,482.60 64,101 3.15 33,778 3.49 10.42 69
59 21-Apr 2,930.00 3,148.90 2,922.60 3,078.90 3,056.88 4.44 3,480.12 121,468 5.97 60,388 6.25 18.46 123
60 17-Apr 2,950.20 2,974.90 2,911.10 2,948.00 2,939.74 -0.58 3,332.00 41,635 2.05 20,816 2.15 6.12 43
61 16-Apr 2,998.00 3,018.00 2,941.40 2,965.20 2,971.80 -1.09 3,351.60 36,614 1.80 17,403 1.80 5.17 36
62 15-Apr 2,945.00 2,999.80 2,926.90 2,998.00 2,973.47 4.05 3,388.00 61,126 3.00 37,832 3.91 11.25 77
63 11-Apr 2,795.00 2,894.85 2,775.00 2,881.20 2,848.58 3.91 3,256.65 38,715 1.90 18,200 1.88 5.18 37
64 09-Apr 2,765.00 2,789.95 2,665.50 2,772.70 2,728.43 1.40 3,134.02 34,078 1.67 16,222 1.68 4.43 33
65 08-Apr 2,790.00 2,814.60 2,634.50 2,734.35 2,705.10 0.74 3,090.67 83,212 4.09 35,977 3.72 9.73 74
66 07-Apr 2,352.60 2,735.05 2,350.00 2,714.20 2,647.43 -4.64 3,067.89 71,159 3.50 23,138 2.39 6.13 47
67 04-Apr 2,950.00 2,950.00 2,780.00 2,846.35 2,833.75 -3.86 3,217.26 64,571 3.17 28,775 2.98 8.15 59

Similar Stocks: AVALON    BBL    DIACABS    GEEKAYWIRE    GENSOL    GENUSPOWER    HPL    KECL    MODISONLTD    PIGL    PREMIERENE    RAMRAT    RISHABH    S&SPOWER    SALZERELEC    SERVOTECH    WAAREEENER    WEBELSOLAR    APARINDS    AKANKSHA    ALPEXSOLAR    EFORCE    GGBL    GPECO    ORIANA    SAAKSHI    SAHAJSOLAR    SEL    SPCL    SUPREMEPWR    VDEAL    ATCENERGY    WAAREERTL