Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: BBTC, Bombay Burmah Trading Corporation Limited, INE050A01025, Listing: 03-Apr-1996

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 2,975.0 Mkt_Cap Category: Small-Cap
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 01-Oct-2024 Bumper: 1,737.15; Drift%: 7.15
Industry: Food Products Face Value: 2 Low52 Price: 1,318.2 Barrier: -; Drift%: -
Basic Industry: Packaged Foods Total Equity: 69,771,900 Low52 Date: 04-Jun-2024 SHP: 74.05 / 9.64 / 1.48 / 14.84
Q M W D
Trend Indicator
Float14: 0.30
High/Low Price Quarter: 2,345.25 / 1,607.05 Month: 1,880.0 / 1,615.75 Week: 1,880.0 / 1,691.05 Day: 1,902.0 / 1,851.5 Float67: 0.23
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 1,872.95 1,877.95 1,746.10 1,766.55 1,792.45 -5.58 12,325.55 71,431 2.05 24,402 2.00 4.37 0.24
2 03-Apr 1,851.50 1,902.00 1,851.50 1,870.85 1,872.73 -0.97 13,053.28 64,853 1.86 17,146 1.41 3.21 0.17
3 02-Apr 1,774.95 1,916.00 1,737.15 1,889.20 1,883.81 6.88 13,181.31 534,730 15.34 56,559 4.65 10.65 0.55
4 01-Apr 1,755.05 1,792.00 1,744.55 1,767.60 1,770.77 0.19 12,332.88 40,058 1.15 14,551 1.20 2.58 0.14
5 28-Mar 1,774.95 1,821.00 1,750.00 1,764.20 1,789.02 -0.40 12,309.16 70,977 2.04 27,594 2.27 4.94 0.27
6 27-Mar 1,724.75 1,790.00 1,691.05 1,771.25 1,740.29 2.69 12,358.35 101,716 2.92 48,013 3.94 8.36 0.46
7 26-Mar 1,774.95 1,787.05 1,712.10 1,724.80 1,747.09 -2.71 12,034.26 61,995 1.78 41,452 3.40 7.24 0.40
8 25-Mar 1,841.90 1,846.00 1,763.25 1,772.90 1,789.87 -3.11 12,369.86 68,877 1.98 31,729 2.61 5.68 0.31
9 24-Mar 1,790.15 1,880.00 1,790.15 1,829.85 1,840.60 2.54 12,767.21 118,403 3.40 36,085 2.96 6.64 0.35
10 21-Mar 1,725.00 1,795.00 1,725.00 1,784.60 1,767.09 2.67 12,451.49 104,745 3.00 48,129 3.95 8.50 0.46
11 20-Mar 1,746.05 1,776.95 1,731.50 1,738.20 1,748.96 0.41 12,127.75 34,861 1.00 16,076 1.32 2.81 0.16
12 19-Mar 1,697.70 1,742.40 1,695.40 1,731.05 1,719.56 2.31 12,077.86 54,361 1.56 24,760 2.03 4.26 0.24
13 18-Mar 1,644.05 1,698.45 1,635.15 1,691.95 1,681.91 3.13 11,805.06 57,546 1.65 28,728 2.36 4.83 0.28
14 17-Mar 1,648.05 1,684.30 1,628.00 1,640.55 1,653.51 -0.23 11,446.43 85,571 2.45 17,436 1.43 2.88 0.17
15 13-Mar 1,700.00 1,707.25 1,636.75 1,644.40 1,661.17 -3.17 11,473.29 61,172 1.75 26,999 2.22 4.48 0.26
16 12-Mar 1,683.65 1,717.10 1,677.35 1,698.15 1,699.17 0.70 11,848.32 45,075 1.29 16,020 1.32 2.72 0.15
17 11-Mar 1,710.00 1,717.95 1,676.20 1,686.35 1,690.70 -1.57 11,765.98 38,267 1.10 17,622 1.45 2.98 0.17
18 10-Mar 1,796.00 1,809.50 1,707.05 1,713.20 1,746.71 -4.45 11,953.32 63,080 1.81 32,284 2.65 5.64 0.31
19 07-Mar 1,785.00 1,812.90 1,764.50 1,792.95 1,786.24 1.48 12,509.75 47,777 1.37 20,675 1.70 3.69 0.20
20 06-Mar 1,744.30 1,798.00 1,744.30 1,766.85 1,778.15 1.45 12,327.65 63,484 1.82 24,103 1.98 4.29 0.23
21 05-Mar 1,689.90 1,746.00 1,685.50 1,741.55 1,724.66 3.06 12,151.13 42,828 1.23 12,174 1.00 2.10 0.12
22 04-Mar 1,709.90 1,735.95 1,662.05 1,689.90 1,696.33 -1.45 11,790.75 65,426 1.88 21,994 1.81 3.73 0.21
23 03-Mar 1,675.15 1,741.00 1,615.75 1,714.85 1,682.78 3.42 11,964.83 107,161 3.07 25,835 2.12 4.35 0.25
24 28-Feb 1,701.00 1,713.15 1,607.05 1,658.15 1,651.38 -3.52 11,569.23 102,495 2.94 29,284 2.41 4.84 0.28
25 27-Feb 1,778.00 1,786.60 1,705.30 1,718.70 1,739.42 -4.22 11,991.70 76,391 2.19 26,366 2.17 4.59 0.25
26 25-Feb 1,816.00 1,833.25 1,785.20 1,794.40 1,812.58 -1.08 12,519.87 49,070 1.41 8,658 0.71 1.57 0.08
27 24-Feb 1,823.00 1,878.50 1,772.20 1,813.90 1,817.80 -1.25 12,655.92 93,443 2.68 20,731 1.70 3.77 0.20
28 21-Feb 1,874.80 1,902.00 1,823.00 1,836.95 1,844.80 -3.05 12,816.75 105,774 3.03 17,747 1.46 3.27 0.17
29 20-Feb 1,900.05 1,926.00 1,876.15 1,894.80 1,898.43 -0.28 13,220.38 33,433 0.96 10,711 0.88 2.03 0.10
30 19-Feb 1,858.55 1,942.90 1,831.95 1,900.10 1,896.73 2.38 13,257.36 160,007 4.59 46,765 3.84 8.87 0.45
31 18-Feb 1,905.00 1,905.00 1,812.60 1,855.90 1,845.76 -1.83 12,948.97 57,807 1.66 10,593 0.87 1.96 0.10
32 17-Feb 1,864.00 1,913.85 1,836.40 1,890.40 1,877.34 1.42 13,189.68 69,330 1.99 18,751 1.54 3.52 0.18
33 14-Feb 1,964.95 1,969.90 1,839.05 1,864.00 1,872.31 -4.31 13,005.00 69,569 2.00 27,475 2.26 5.14 0.27
34 13-Feb 1,959.80 1,993.85 1,924.85 1,948.00 1,962.52 0.29 13,591.00 72,042 2.07 15,425 1.27 3.03 0.15
35 12-Feb 2,004.20 2,004.20 1,900.00 1,942.30 1,951.54 -2.29 13,551.80 107,223 3.08 16,116 1.32 3.15 0.16
36 11-Feb 2,097.05 2,103.10 1,970.95 1,987.75 2,015.97 -5.04 13,868.91 72,697 2.09 20,217 1.66 4.08 0.20
37 10-Feb 2,119.05 2,132.00 2,076.90 2,093.30 2,097.67 -1.22 14,605.35 22,454 0.64 8,941 0.73 1.88 0.09
38 07-Feb 2,154.90 2,161.00 2,102.55 2,119.20 2,128.81 -1.21 14,786.06 21,598 0.62 7,058 0.58 1.50 0.07
39 06-Feb 2,152.40 2,173.50 2,128.10 2,145.10 2,151.13 0.22 14,966.77 37,370 1.07 8,598 0.71 1.85 0.08
40 05-Feb 2,135.00 2,170.00 2,124.00 2,140.35 2,150.19 0.57 14,933.63 64,576 1.85 11,639 0.96 2.50 0.11
41 04-Feb 2,114.05 2,141.60 2,106.70 2,128.30 2,122.24 0.69 14,849.55 42,359 1.22 8,350 0.69 1.77 0.08
42 03-Feb 2,127.00 2,224.95 2,102.50 2,113.80 2,144.89 -2.13 14,748.38 92,386 2.65 13,534 1.11 2.90 0.13
43 01-Feb 2,148.00 2,188.95 2,060.00 2,159.90 2,137.54 1.97 15,070.03 68,606 1.97 15,562 1.28 3.33 0.15
44 31-Jan 2,102.15 2,144.25 2,082.00 2,118.15 2,117.52 0.56 14,778.73 51,923 1.49 18,085 1.49 3.83 0.17
45 30-Jan 2,100.05 2,136.00 2,090.35 2,106.45 2,111.95 -1.10 14,697.10 60,207 1.73 12,403 1.02 2.62 0.12
46 29-Jan 2,050.05 2,147.40 2,050.05 2,129.85 2,119.04 3.93 14,860.37 88,369 2.53 12,534 1.03 2.66 0.12
47 28-Jan 2,114.00 2,119.85 2,005.00 2,049.40 2,039.53 -2.57 14,299.05 148,824 4.27 24,505 2.01 5.00 0.24
48 27-Jan 2,150.10 2,155.95 2,064.55 2,103.50 2,107.63 -2.70 14,676.52 170,647 4.89 18,741 1.54 3.95 0.18
49 24-Jan 2,249.00 2,249.05 2,132.25 2,161.95 2,178.89 -3.15 15,084.34 158,736 4.55 23,950 1.97 5.22 0.23
50 23-Jan 2,245.10 2,278.80 2,179.90 2,232.20 2,231.13 0.09 15,574.48 846,264 24.27 45,551 3.74 10.16 0.44
51 22-Jan 2,025.00 2,345.25 1,972.75 2,230.15 2,141.94 11.21 15,560.18 1,508,139 43.26 101,330 8.32 21.70 0.97
52 21-Jan 2,049.75 2,049.75 1,970.00 1,980.10 1,999.47 -2.76 13,815.53 24,101 0.69 8,961 0.74 1.79 0.09
53 20-Jan 2,005.00 2,049.75 1,995.30 2,034.70 2,021.90 1.54 14,196.49 30,324 0.87 10,243 0.84 2.07 0.10
54 17-Jan 2,001.00 2,033.30 1,992.95 2,003.30 2,007.79 0.12 13,977.40 25,554 0.73 8,783 0.72 1.76 0.08
55 16-Jan 2,001.00 2,027.00 1,993.95 2,000.90 2,006.90 0.46 13,960.66 28,219 0.81 12,802 1.05 2.57 0.12
56 15-Jan 1,991.00 2,017.40 1,979.90 1,991.60 1,997.71 0.72 13,895.77 33,478 0.96 11,859 0.97 2.37 0.11
57 14-Jan 1,951.25 1,991.70 1,951.25 1,977.30 1,974.36 1.49 13,796.00 41,726 1.20 16,872 1.39 3.33 0.16
58 13-Jan 2,008.95 2,025.00 1,928.25 1,947.90 1,979.29 -3.02 13,590.87 61,360 1.76 24,046 1.98 4.76 0.23
59 10-Jan 2,050.25 2,094.50 2,000.00 2,006.65 2,031.03 -3.38 14,000.78 47,159 1.35 16,807 1.38 3.41 0.16
60 09-Jan 2,088.55 2,126.00 2,064.00 2,074.45 2,097.89 0.14 14,473.83 59,868 1.72 15,428 1.27 3.24 0.15
61 08-Jan 2,064.00 2,134.00 2,037.20 2,071.60 2,069.54 0.37 14,453.95 70,101 2.01 23,251 1.91 4.81 0.22
62 07-Jan 2,100.90 2,102.25 2,045.10 2,064.00 2,061.85 -1.25 14,400.00 109,584 3.14 54,020 4.44 11.14 0.52
63 06-Jan 2,159.25 2,191.80 2,080.00 2,089.85 2,120.31 -4.98 14,581.28 52,783 1.51 23,134 1.90 4.91 0.22
64 03-Jan 2,233.95 2,248.30 2,171.00 2,193.85 2,210.88 -1.84 15,306.91 45,775 1.31 19,234 1.58 4.25 0.18
65 02-Jan 2,220.00 2,249.75 2,215.00 2,234.20 2,231.77 -0.74 15,588.44 58,192 1.67 17,102 1.40 3.82 0.16
66 01-Jan 2,105.90 2,295.95 2,105.85 2,250.75 2,233.76 5.78 15,703.91 453,550 13.01 37,734 3.10 8.43 0.36
67 31-Dec 2,090.00 2,147.95 2,011.00 2,120.65 2,068.52 -0.39 14,796.18 136,309 3.91 38,151 3.13 7.89 0.37

Similar Stocks: BRITANNIA    NESTLEIND    BECTORFOOD    GOPAL    ZYDUSWELL    ADFFOODS    DANGEE    DIAMONDYD    EIFFL    FOODSIN    NGIL    PALASHSECU    TASTYBITE    BBTC    BIKAJI    ANNAPURNA   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com