Stockint.com

Loading a wholistic market research tool


Research

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

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 3,475.0 Mkt_Cap Category: Micro-Cap
Sector: Capital Goods Lot Size: 1 High52 Date: 16-May-2025 Bumper: -; Drift%: -
Industry: Electrical Equipment Face Value: 5; VWAP21: 2,285.22 Low52 Price: 2,051.7 Barrier: 2,231.9; Drift%: 4.19
Basic Industry: Other Electrical Equipment Total Equity: 11,303,120 Low52 Date: 30-Mar-2026 SHP: 33.65 / 3.57 / 17.64 / 45.13
Q M W D
Trend Indicator
SiS14: 35
High/Low Price Quarter: 3,913.85 / 2,430.0 Month: 2,920.0 / 2,646.1 Week: 2,511.0 / 2,411.0 Day: 2,350.0 / 2,245.0 Sis67: 31
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 2,260.00 2,350.00 2,245.00 2,329.50 2,318.49 2.96 2,633.06 26,146 3.85 11,879 3.87 2.75 23
2 06-Apr 2,258.50 2,289.00 2,206.10 2,262.50 2,258.05 0.18 2,557.33 20,193 2.97 9,564 3.12 2.16 19
3 02-Apr 2,161.00 2,280.00 2,130.00 2,258.50 2,204.96 2.10 2,552.81 22,584 3.32 11,068 3.61 2.44 22
4 01-Apr 2,105.00 2,231.90 2,105.00 2,212.10 2,195.08 6.92 2,500.36 24,673 3.63 11,316 3.69 2.48 22
5 30-Mar 2,125.60 2,168.50 2,051.70 2,068.90 2,089.50 -3.09 2,338.50 47,764 7.03 23,243 7.58 4.86 46
6 27-Mar 2,222.00 2,230.00 2,121.00 2,134.90 2,159.78 -4.33 2,413.10 88,746 13.06 49,361 16.10 10.66 97
7 25-Mar 2,228.00 2,284.10 2,222.30 2,231.60 2,258.48 0.60 2,522.40 34,343 5.05 18,217 5.94 4.11 36
8 24-Mar 2,252.00 2,287.30 2,178.00 2,218.40 2,214.82 -0.41 2,507.48 51,446 7.57 22,547 7.35 4.99 44
9 23-Mar 2,255.00 2,310.00 2,159.00 2,227.50 2,211.38 -3.59 2,517.77 44,925 6.61 23,808 7.77 5.26 47
10 20-Mar 2,325.00 2,378.00 2,295.00 2,310.50 2,330.05 0.01 2,611.59 25,316 3.73 14,511 4.73 3.38 28
11 19-Mar 2,321.00 2,378.50 2,294.50 2,310.20 2,337.87 -2.78 2,611.25 16,862 2.48 9,933 3.24 2.32 19
12 18-Mar 2,330.30 2,390.80 2,320.10 2,376.20 2,358.37 3.09 2,685.85 28,801 4.24 14,622 4.77 3.45 29
13 17-Mar 2,332.70 2,375.00 2,275.00 2,304.90 2,313.92 -0.51 2,605.26 20,193 2.97 12,148 3.96 2.81 24
14 16-Mar 2,346.50 2,368.00 2,292.20 2,316.80 2,320.83 -2.75 2,618.71 32,084 4.72 16,819 5.49 3.90 33
15 13-Mar 2,395.00 2,405.80 2,330.50 2,382.20 2,379.49 -1.08 2,692.63 33,950 5.00 20,043 6.54 4.77 39
16 12-Mar 2,351.50 2,424.00 2,315.10 2,408.10 2,367.74 1.39 2,721.90 29,067 4.28 16,964 5.53 4.02 33
17 11-Mar 2,381.60 2,424.20 2,360.00 2,375.20 2,399.11 -0.27 2,684.72 27,484 4.05 15,265 4.98 3.66 30
18 10-Mar 2,306.00 2,420.20 2,305.90 2,381.60 2,371.87 3.38 2,691.95 28,708 4.23 12,309 4.01 2.92 24
19 09-Mar 2,300.00 2,334.60 2,244.00 2,303.70 2,274.70 -1.32 2,603.90 30,240 4.45 18,577 6.06 4.23 36
20 06-Mar 2,299.00 2,371.60 2,296.20 2,334.60 2,330.10 1.45 2,638.83 33,741 4.97 12,157 3.97 2.83 24
21 05-Mar 2,330.00 2,351.00 2,265.50 2,301.20 2,294.97 -0.98 2,601.07 55,696 8.20 30,359 9.90 6.97 60
22 04-Mar 2,390.00 2,390.00 2,315.00 2,323.90 2,349.01 -3.10 2,626.73 32,257 4.75 18,363 5.99 4.31 36
23 02-Mar 2,345.00 2,427.30 2,326.00 2,398.30 2,403.51 -1.99 2,710.83 23,946 3.52 11,052 3.60 2.66 22
24 27-Feb 2,428.00 2,459.00 2,417.00 2,447.00 2,439.29 0.71 2,765.00 13,004 1.91 7,083 2.31 1.73 14
25 26-Feb 2,420.10 2,455.00 2,416.10 2,429.70 2,431.39 0.40 2,746.32 15,508 2.28 8,197 2.67 1.99 16
26 25-Feb 2,428.30 2,468.20 2,411.00 2,420.10 2,435.92 -0.12 2,735.47 20,519 3.02 9,739 3.18 2.37 19
27 24-Feb 2,430.00 2,489.00 2,415.00 2,423.10 2,448.39 -0.45 2,738.86 22,675 3.34 11,461 3.74 2.81 22
28 23-Feb 2,504.90 2,511.00 2,425.10 2,434.10 2,444.91 -2.31 2,751.29 44,678 6.58 22,889 7.47 5.60 45
29 20-Feb 2,502.70 2,535.00 2,482.50 2,491.60 2,504.30 -0.48 2,816.29 17,289 2.54 8,550 2.79 2.14 17
30 19-Feb 2,549.70 2,578.00 2,495.00 2,503.70 2,511.50 -1.24 2,829.96 10,570 1.56 4,706 1.53 1.18 9
31 18-Feb 2,465.00 2,550.00 2,465.00 2,535.20 2,514.64 2.04 2,865.57 21,549 3.17 10,323 3.37 2.60 20
32 17-Feb 2,455.30 2,508.60 2,455.30 2,484.40 2,487.41 1.20 2,808.15 13,263 1.95 7,478 2.44 1.86 15
33 16-Feb 2,497.10 2,515.10 2,450.00 2,454.90 2,475.46 -1.85 2,774.80 18,304 2.69 12,025 3.92 2.98 24
34 13-Feb 2,500.10 2,546.10 2,483.40 2,501.10 2,511.40 -0.58 2,827.02 15,961 2.35 6,464 2.11 1.62 13
35 12-Feb 2,556.60 2,569.30 2,503.10 2,515.70 2,539.03 -1.04 2,843.53 20,732 3.05 10,860 3.54 2.76 21
36 11-Feb 2,540.30 2,585.70 2,523.00 2,542.10 2,546.92 -0.53 2,873.37 36,774 5.41 16,006 5.22 4.08 31
37 10-Feb 2,569.10 2,658.00 2,547.00 2,555.70 2,590.63 -2.22 2,888.74 64,167 9.44 29,357 9.58 7.61 58
38 09-Feb 2,865.00 2,984.00 2,583.00 2,613.70 2,751.34 -7.87 2,954.30 267,407 39.36 105,075 34.27 28.91 206
39 06-Feb 2,847.00 2,855.80 2,804.90 2,837.10 2,827.83 -0.84 3,206.81 11,095 1.63 4,861 1.59 1.37 10
40 05-Feb 2,792.00 2,875.00 2,750.50 2,861.00 2,836.51 1.53 3,233.00 19,938 2.93 8,675 2.83 2.46 17
41 04-Feb 2,764.40 2,829.90 2,752.50 2,818.00 2,792.84 1.86 3,185.00 9,717 1.43 4,458 1.45 1.25 9
42 03-Feb 2,850.00 2,850.00 2,748.60 2,766.50 2,779.51 2.09 3,127.01 22,825 3.36 8,161 2.66 2.27 16
43 02-Feb 2,751.00 2,828.00 2,667.00 2,709.80 2,725.20 -4.39 3,062.92 38,586 5.68 11,104 3.62 3.03 22
44 01-Feb 2,782.10 2,867.80 2,687.40 2,834.30 2,819.85 0.87 3,203.64 46,022 6.77 20,186 6.58 5.69 40
45 30-Jan 2,492.30 2,868.90 2,485.10 2,809.80 2,759.89 12.64 3,175.95 241,262 35.51 57,938 18.90 15.99 116
46 29-Jan 2,540.00 2,550.00 2,463.40 2,494.60 2,498.55 -1.36 2,819.68 11,786 1.73 6,435 2.10 1.61 13
47 28-Jan 2,462.10 2,545.00 2,462.10 2,529.10 2,517.98 2.63 2,858.67 16,313 2.40 9,170 2.99 2.31 18
48 27-Jan 2,445.00 2,540.10 2,412.00 2,464.20 2,470.91 0.79 2,785.31 21,029 3.10 10,723 3.50 2.65 21
49 23-Jan 2,509.70 2,534.80 2,430.00 2,445.00 2,467.99 -2.38 2,763.00 14,272 2.10 7,226 2.36 1.78 14
50 22-Jan 2,501.20 2,539.90 2,478.80 2,504.70 2,506.75 1.06 2,831.09 17,774 2.62 7,835 2.56 1.96 16
51 21-Jan 2,509.80 2,528.60 2,467.00 2,478.50 2,494.98 -2.26 2,801.48 29,203 4.30 11,952 3.90 2.98 24
52 20-Jan 2,615.70 2,619.00 2,511.70 2,535.70 2,564.35 -3.04 2,866.13 25,011 3.68 13,328 4.35 3.42 27
53 19-Jan 2,692.00 2,695.80 2,602.00 2,615.30 2,638.63 -3.48 2,956.10 28,582 4.21 16,795 5.48 4.43 34
54 16-Jan 2,766.90 2,775.90 2,682.00 2,709.70 2,733.49 -2.07 3,062.81 10,018 1.47 6,026 1.97 1.65 12
55 14-Jan 2,789.20 2,811.50 2,752.00 2,766.90 2,776.21 -0.80 3,127.46 7,302 1.07 3,065 1.00 0.85 6
56 13-Jan 2,767.00 2,806.10 2,743.40 2,789.20 2,783.49 1.11 3,152.67 14,491 2.13 7,829 2.55 2.18 16
57 12-Jan 2,861.00 2,874.20 2,720.10 2,758.50 2,767.08 -4.25 3,117.97 32,522 4.79 16,200 5.28 4.48 32
58 09-Jan 2,877.00 2,915.00 2,834.80 2,881.00 2,873.93 -0.37 3,256.00 24,537 3.61 13,360 4.36 3.84 27
59 08-Jan 2,893.70 2,985.00 2,866.00 2,891.70 2,931.56 0.75 3,268.52 82,034 12.07 36,083 11.77 10.58 72
60 07-Jan 2,832.70 2,881.00 2,820.00 2,870.10 2,846.51 1.33 3,244.11 19,094 2.81 12,280 4.01 3.50 25
61 06-Jan 2,875.90 2,910.30 2,825.00 2,832.30 2,858.41 -1.23 3,201.38 18,599 2.74 9,477 3.09 2.71 19
62 05-Jan 2,800.00 2,884.00 2,725.20 2,867.70 2,813.44 3.91 3,241.40 80,057 11.78 40,837 13.32 11.49 82
63 02-Jan 2,670.80 2,777.00 2,670.80 2,759.90 2,740.86 3.14 3,119.55 18,661 2.75 8,785 2.87 2.41 18
64 01-Jan 2,677.80 2,717.90 2,669.00 2,675.80 2,683.09 -0.31 3,024.49 6,793 1.00 3,608 1.18 0.97 7
65 31-Dec 2,691.00 2,718.90 2,677.00 2,684.00 2,693.96 -0.57 3,033.00 12,098 1.78 7,753 2.53 2.09 15
66 30-Dec 2,671.20 2,707.90 2,646.10 2,699.50 2,679.46 1.06 3,051.28 12,737 1.87 7,403 2.41 1.98 15
67 29-Dec 2,712.00 2,722.30 2,651.00 2,671.20 2,678.41 -1.31 3,019.29 15,097 2.22 8,167 2.66 2.19 16

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com