Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: BCLIND, Bcl Industries Limited, INE412G01024, Listing: 04-Mar-2021

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 68.9 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 18-Sep-2024 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 1 Low52 Price: 34.5 Barrier: -; Drift%: -
Basic Industry: Edible Oil Total Equity: 295,163,340 Low52 Date: 18-Feb-2025 SHP: 57.76 / 0.77 / 0.0 / 40.54
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 52.01 / 34.5 Month: 41.77 / 34.59 Week: 40.19 / 35.5 Day: 39.4 / 37.46 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 39.22 39.22 37.20 37.69 37.79 -3.90 1,112.47 672,957 1.18 372,589 1.47 1.41 0.31
2 03-Apr 37.75 39.40 37.46 39.22 38.53 3.35 1,157.63 879,310 1.54 525,332 2.07 2.02 0.44
3 02-Apr 37.70 38.10 36.42 37.95 37.45 1.44 1,120.14 571,950 1.00 253,602 1.00 0.95 0.21
4 01-Apr 35.74 37.61 35.74 37.41 36.94 4.67 1,104.21 827,587 1.45 397,428 1.57 1.47 0.33
5 28-Mar 36.14 37.61 35.50 35.74 36.31 -1.00 1,054.91 1,763,879 3.08 1,065,992 4.20 3.87 0.89
6 27-Mar 36.90 36.90 35.71 36.10 36.18 -1.01 1,065.54 2,184,484 3.82 1,320,652 5.21 4.78 1.10
7 26-Mar 37.09 38.12 36.07 36.47 37.22 -2.23 1,076.46 1,578,573 2.76 946,488 3.73 3.52 0.79
8 25-Mar 39.40 40.19 35.92 37.30 38.22 -4.53 1,100.96 1,774,838 3.10 982,138 3.87 3.75 0.82
9 24-Mar 39.26 39.95 39.00 39.07 39.33 -0.48 1,153.20 1,119,670 1.96 658,775 2.60 2.59 0.55
10 21-Mar 38.58 39.39 38.33 39.26 38.99 1.74 1,158.81 1,427,004 2.49 617,275 2.43 2.41 0.52
11 20-Mar 38.22 39.80 37.62 38.59 38.43 1.79 1,139.04 1,222,459 2.14 649,411 2.56 2.50 0.54
12 19-Mar 37.05 38.25 37.04 37.91 37.86 2.49 1,118.96 1,019,671 1.78 578,797 2.28 2.19 0.48
13 18-Mar 36.17 37.50 36.17 36.99 36.74 2.41 1,091.81 1,325,215 2.32 778,740 3.07 2.86 0.65
14 17-Mar 37.89 37.90 36.00 36.12 36.71 -4.01 1,066.13 984,784 1.72 568,412 2.24 2.09 0.48
15 13-Mar 38.10 38.24 37.31 37.63 37.79 -0.66 1,110.70 814,236 1.42 506,170 2.00 1.91 0.42
16 12-Mar 38.21 38.50 37.62 37.88 38.01 -0.66 1,118.08 1,197,907 2.09 854,838 3.37 3.25 0.71
17 11-Mar 35.76 39.35 35.76 38.13 37.72 -2.03 1,125.46 1,223,082 2.14 407,405 1.61 1.54 0.34
18 10-Mar 40.06 40.82 38.60 38.92 39.12 -3.97 1,148.78 918,979 1.61 416,076 1.64 1.63 0.35
19 07-Mar 40.70 41.77 40.10 40.53 40.92 1.68 1,196.30 1,372,504 2.40 527,786 2.08 2.16 0.44
20 06-Mar 39.90 40.31 39.10 39.86 39.76 2.76 1,176.52 1,358,904 2.38 561,902 2.22 2.23 0.47
21 05-Mar 37.48 39.09 37.19 38.79 38.46 4.87 1,144.94 971,512 1.70 476,001 1.88 1.83 0.40
22 04-Mar 35.00 37.69 34.86 36.99 36.61 5.29 1,091.81 1,150,189 2.01 540,952 2.13 1.98 0.45
23 03-Mar 36.22 36.69 34.59 35.13 35.21 -3.01 1,036.91 1,107,867 1.94 609,231 2.40 2.15 0.51
24 28-Feb 36.75 36.87 35.55 36.22 36.08 -2.03 1,069.08 1,382,046 2.42 612,306 2.41 2.21 0.51
25 27-Feb 38.17 38.40 36.85 36.97 37.27 -3.07 1,091.22 911,273 1.59 595,617 2.35 2.22 0.50
26 25-Feb 38.50 38.90 38.00 38.14 38.32 -1.01 1,125.75 555,805 0.97 312,403 1.23 1.20 0.26
27 24-Feb 38.85 38.96 37.50 38.53 38.29 -2.26 1,137.26 671,277 1.17 325,917 1.29 1.25 0.27
28 21-Feb 39.75 40.74 39.21 39.42 39.76 -1.30 1,163.53 1,645,366 2.88 755,657 2.98 3.00 0.63
29 20-Feb 38.19 41.39 37.61 39.94 39.33 8.92 1,178.88 4,290,447 7.50 1,124,788 4.44 4.42 0.94
30 19-Feb 35.00 37.27 34.60 36.67 35.99 5.71 1,082.36 1,706,533 2.98 823,802 3.25 2.96 0.69
31 18-Feb 39.40 39.40 34.50 34.69 35.62 -4.41 1,023.92 2,377,766 4.16 1,003,349 3.96 3.57 0.84
32 17-Feb 37.80 37.80 34.92 36.29 36.15 -2.92 1,071.15 2,709,750 4.74 1,324,344 5.22 4.79 1.11
33 14-Feb 40.95 41.25 36.41 37.38 38.11 -9.18 1,103.32 3,194,158 5.58 1,944,438 7.67 7.41 1.62
34 13-Feb 44.00 44.79 40.65 41.16 42.54 -5.18 1,214.89 1,498,470 2.62 608,287 2.40 2.59 0.51
35 12-Feb 44.17 44.50 41.60 43.41 42.92 -1.72 1,281.30 928,091 1.62 395,089 1.56 1.70 0.33
36 11-Feb 45.32 45.58 43.61 44.17 44.37 -2.54 1,303.74 628,823 1.10 353,273 1.39 1.57 0.30
37 10-Feb 46.79 47.07 44.90 45.32 45.67 -3.14 1,337.68 375,360 0.66 218,169 0.86 1.00 0.18
38 07-Feb 48.00 48.00 46.27 46.79 46.94 -1.33 1,381.07 368,686 0.64 171,412 0.68 0.80 0.14
39 06-Feb 47.67 48.40 47.07 47.42 47.53 -0.42 1,399.66 356,750 0.62 220,624 0.87 1.05 0.18
40 05-Feb 47.29 48.00 47.08 47.62 47.62 1.43 1,405.57 436,986 0.76 226,176 0.89 1.08 0.19
41 04-Feb 46.01 47.40 46.00 46.95 46.72 2.04 1,385.79 412,292 0.72 227,781 0.90 1.06 0.19
42 03-Feb 47.60 47.74 45.48 46.01 46.08 -3.32 1,358.05 504,895 0.88 249,571 0.98 1.15 0.21
43 01-Feb 47.05 48.17 46.30 47.59 47.38 1.64 1,404.68 633,190 1.11 243,281 0.96 1.15 0.20
44 31-Jan 45.48 47.01 45.11 46.82 46.24 3.81 1,381.95 619,409 1.08 318,594 1.26 1.47 0.27
45 30-Jan 46.00 46.00 44.90 45.10 45.35 -0.86 1,331.19 414,271 0.72 212,682 0.84 0.96 0.18
46 29-Jan 44.21 46.01 44.21 45.49 45.07 3.79 1,342.70 970,765 1.70 522,139 2.06 2.35 0.44
47 28-Jan 45.11 47.47 43.12 43.83 44.04 -3.44 1,293.70 1,356,295 2.37 775,936 3.06 3.42 0.65
48 27-Jan 45.81 46.73 44.51 45.39 45.10 -2.87 1,339.75 984,294 1.72 621,175 2.45 2.80 0.52
49 24-Jan 47.76 48.25 46.50 46.73 47.36 -2.01 1,379.30 518,888 0.91 212,338 0.84 1.01 0.18
50 23-Jan 47.50 48.44 47.40 47.69 47.96 -0.23 1,407.63 386,077 0.68 177,717 0.70 0.85 0.15
51 22-Jan 50.00 50.00 46.93 47.80 47.87 -4.75 1,410.88 1,085,577 1.90 452,777 1.79 2.17 0.38
52 21-Jan 51.69 51.88 49.72 50.07 50.55 -2.92 1,477.88 577,456 1.01 270,616 1.07 1.37 0.23
53 20-Jan 50.50 52.01 50.50 51.53 51.54 3.30 1,520.98 1,759,301 3.08 829,907 3.27 4.28 0.69
54 17-Jan 48.60 50.75 48.60 49.83 49.82 1.20 1,470.80 797,114 1.39 357,436 1.41 1.78 0.30
55 16-Jan 47.40 49.64 46.82 49.23 48.06 6.07 1,453.09 1,451,612 2.54 696,979 2.75 3.35 0.58
56 15-Jan 47.25 47.88 45.94 46.24 46.67 -1.56 1,364.84 512,590 0.90 246,441 0.97 1.15 0.21
57 14-Jan 44.70 47.50 44.70 46.96 45.86 4.90 1,386.09 694,068 1.21 281,405 1.11 1.29 0.24
58 13-Jan 46.41 47.13 44.21 44.66 45.64 -4.52 1,318.20 1,516,755 2.65 737,724 2.91 3.37 0.62
59 10-Jan 47.50 47.76 46.00 46.68 46.76 -1.93 1,377.82 690,456 1.21 362,034 1.43 1.69 0.30
60 09-Jan 48.06 49.07 47.30 47.58 48.06 -1.60 1,404.39 520,186 0.91 305,255 1.20 1.47 0.26
61 08-Jan 49.49 49.49 47.92 48.34 48.51 -1.92 1,426.82 623,739 1.09 334,581 1.32 1.62 0.28
62 07-Jan 48.10 49.50 47.01 49.27 48.49 3.37 1,454.27 833,357 1.46 314,537 1.24 1.53 0.26
63 06-Jan 50.62 50.85 47.38 47.61 48.58 -6.34 1,405.27 1,610,066 2.82 913,926 3.60 4.44 0.76
64 03-Jan 50.80 51.66 50.47 50.63 50.92 0.08 1,494.41 614,964 1.08 379,723 1.50 1.93 0.32
65 02-Jan 51.50 51.74 50.31 50.59 50.86 -1.38 1,493.23 1,073,576 1.88 792,682 3.13 4.03 0.66
66 01-Jan 50.60 51.70 50.52 51.29 51.22 1.68 1,513.89 539,910 0.94 261,549 1.03 1.34 0.22
67 31-Dec 49.79 51.00 49.20 50.43 49.86 0.81 1,488.51 546,200 0.95 265,316 1.05 1.32 0.22

Similar Stocks: AWL    MARICO    PATANJALI    ATFL    BCLIND    GOKUL    GOKULAGRO    KRITINUT    MKPL    NKIND    ROML    SRPL    KNAGRI    RBS    RCDL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com