Stockint.com

Loading a wholistic market research tool


Research

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: 40.98; Drift%: 2.1
Industry: Agricultural Food & other Products Face Value: 1; VWAP21: Low52 Price: 34.5 Barrier: -; Drift%: -
Basic Industry: Edible Oil Total Equity: 295,163,340 Low52 Date: 18-Feb-2025 SHP: 58.03 / 0.86 / 0.0 / 40.19
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 52.01 / 34.5 Month: 42.3 / 35.41 Week: 42.98 / 40.9 Day: 42.73 / 41.58 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 42.19 42.73 41.58 41.86 41.98 -0.38 1,235.55 388,516 1.46 188,203 1.62 0.79 16
2 10-Jul 41.75 42.20 41.52 42.02 41.84 0.74 1,240.28 369,434 1.39 180,809 1.56 0.76 15
3 09-Jul 42.41 42.49 41.60 41.71 42.03 -1.51 1,231.13 265,314 1.00 134,891 1.16 0.57 11
4 08-Jul 41.25 42.90 40.98 42.35 42.04 2.97 1,250.02 821,379 3.10 405,715 3.50 1.71 34
5 07-Jul 41.29 41.96 41.00 41.13 41.40 -0.24 1,214.01 403,173 1.52 202,880 1.75 0.84 17
6 04-Jul 41.35 41.55 40.90 41.23 41.20 -0.17 1,216.96 311,360 1.17 169,634 1.46 0.70 14
7 03-Jul 41.66 41.82 41.02 41.30 41.37 -0.53 1,219.02 453,896 1.71 212,495 1.83 0.88 18
8 02-Jul 42.03 42.09 41.30 41.52 41.55 -0.74 1,225.52 542,199 2.04 290,393 2.50 1.21 24
9 01-Jul 42.38 42.82 41.58 41.83 42.04 -1.53 1,234.67 503,560 1.90 255,342 2.20 1.07 22
10 30-Jun 42.50 42.98 42.20 42.48 42.44 0.38 1,253.85 550,222 2.07 292,195 2.52 1.24 25
11 27-Jun 42.65 43.16 42.25 42.32 42.61 -0.33 1,249.13 462,131 1.74 247,564 2.13 1.05 21
12 26-Jun 43.44 43.90 42.24 42.46 42.89 -2.61 1,253.26 1,040,820 3.92 578,992 4.99 2.48 49
13 25-Jun 42.38 43.80 42.37 43.60 43.17 3.37 1,286.91 616,918 2.33 290,509 2.50 1.25 24
14 24-Jun 41.55 42.49 41.50 42.18 42.10 2.55 1,245.00 492,018 1.85 203,934 1.76 0.86 17
15 23-Jun 40.50 41.40 40.35 41.13 40.89 -0.19 1,214.01 380,489 1.43 171,278 1.48 0.70 14
16 20-Jun 40.43 41.45 39.92 41.21 40.59 1.93 1,216.37 912,443 3.44 338,608 2.92 1.37 29
17 19-Jun 41.99 42.24 40.28 40.43 41.02 -3.83 1,193.35 509,802 1.92 273,224 2.35 1.12 23
18 18-Jun 42.25 42.89 41.75 42.04 42.26 -1.15 1,240.87 784,274 2.96 365,199 3.15 1.54 31
19 17-Jun 42.97 43.18 42.29 42.53 42.73 -1.02 1,255.33 635,058 2.39 300,687 2.59 1.28 25
20 16-Jun 42.62 43.35 42.17 42.97 42.79 -0.44 1,268.32 627,572 2.37 236,472 2.04 1.01 20
21 13-Jun 42.96 43.39 41.91 43.16 42.93 -1.05 1,273.92 972,973 3.67 429,009 3.70 1.84 36
22 12-Jun 44.50 44.50 42.90 43.62 43.64 -0.32 1,287.50 1,170,719 4.41 548,954 4.73 2.40 46
23 11-Jun 43.19 44.55 43.14 43.76 43.90 1.32 1,291.63 1,210,224 4.56 498,936 4.30 2.19 42
24 10-Jun 43.57 43.90 43.00 43.19 43.36 -0.39 1,274.81 822,175 3.10 418,803 3.61 1.82 35
25 09-Jun 42.20 44.70 42.14 43.36 43.34 3.26 1,279.83 1,528,510 5.76 683,287 5.89 2.96 58
26 06-Jun 41.96 42.31 41.35 41.99 41.88 0.07 1,239.39 896,480 3.38 516,753 4.45 2.16 44
27 05-Jun 41.74 42.44 41.73 41.96 42.13 0.55 1,238.51 504,966 1.90 260,401 2.24 1.10 22
28 04-Jun 41.94 42.04 40.80 41.73 41.49 -0.29 1,231.72 609,169 2.30 295,964 2.55 1.23 25
29 03-Jun 42.50 42.90 41.55 41.85 42.05 -0.64 1,235.26 1,047,186 3.95 538,712 4.64 2.27 45
30 02-Jun 42.30 42.45 41.12 42.12 41.85 1.20 1,243.23 1,268,515 4.78 614,168 5.29 2.57 52
31 30-May 40.00 42.30 39.90 41.62 41.23 6.25 1,228.47 3,650,760 13.76 1,241,987 10.70 5.12 105
32 29-May 41.30 41.67 38.71 39.17 39.76 -4.77 1,156.15 1,853,197 6.98 1,074,079 9.25 4.27 91
33 28-May 40.55 41.45 40.36 41.13 40.99 1.43 1,214.01 691,595 2.61 473,832 4.08 1.94 40
34 27-May 40.37 40.75 39.83 40.55 40.35 0.45 1,196.89 485,520 1.83 273,986 2.36 1.11 23
35 26-May 40.09 40.75 39.81 40.37 40.16 1.25 1,191.57 591,265 2.23 369,518 3.18 1.48 31
36 23-May 39.89 40.35 39.50 39.87 39.98 0.23 1,176.82 702,787 2.65 426,495 3.67 1.71 36
37 22-May 39.20 40.06 39.20 39.78 39.69 0.91 1,174.16 421,222 1.59 227,426 1.96 0.90 19
38 21-May 39.09 39.78 38.77 39.42 39.28 0.95 1,163.53 617,608 2.33 283,911 2.45 1.12 24
39 20-May 40.11 40.39 38.85 39.05 39.67 -2.64 1,152.61 771,072 2.91 416,841 3.59 1.65 35
40 19-May 40.07 41.13 39.81 40.11 40.30 0.35 1,183.90 1,140,286 4.30 649,942 5.60 2.62 54
41 16-May 41.30 41.88 39.75 39.97 40.36 -3.22 1,179.77 1,666,736 6.28 1,059,014 9.12 4.27 89
42 15-May 40.18 42.30 39.80 41.30 41.07 3.82 1,219.02 1,370,482 5.17 650,169 5.60 2.67 54
43 14-May 39.00 40.00 38.55 39.78 39.28 2.45 1,174.16 725,581 2.73 333,669 2.87 1.31 28
44 13-May 38.99 39.29 38.00 38.83 38.82 0.41 1,146.12 483,227 1.82 250,522 2.16 0.97 21
45 12-May 37.48 38.75 37.48 38.67 38.33 5.48 1,141.40 537,366 2.03 314,712 2.71 1.21 26
46 09-May 35.90 36.92 35.41 36.66 36.12 0.30 1,082.07 396,375 1.49 175,321 1.51 0.63 15
47 08-May 37.09 37.75 36.25 36.55 37.17 -1.35 1,078.82 269,244 1.01 116,081 1.00 0.43 10
48 07-May 36.70 37.50 36.50 37.05 36.94 -0.19 1,093.58 574,224 2.16 183,216 1.58 0.68 15
49 06-May 37.40 38.00 37.00 37.12 37.40 -2.24 1,095.65 647,647 2.44 382,504 3.30 1.43 32
50 05-May 37.50 38.24 37.11 37.97 37.66 1.69 1,120.74 344,100 1.30 147,811 1.27 0.56 12
51 02-May 37.46 37.96 37.01 37.34 37.40 -0.32 1,102.14 355,751 1.34 135,559 1.17 0.51 11
52 30-Apr 38.07 38.28 37.28 37.46 37.68 -2.14 1,105.68 439,750 1.66 210,255 1.81 0.79 18
53 29-Apr 38.75 39.44 38.18 38.28 38.65 -0.96 1,129.89 439,072 1.65 184,966 1.59 0.71 15
54 28-Apr 38.58 39.27 38.00 38.65 38.72 -0.23 1,140.81 550,944 2.08 255,770 2.20 0.99 21
55 25-Apr 40.99 41.00 38.48 38.74 39.15 -5.00 1,143.46 744,141 2.80 350,469 3.02 1.37 29
56 24-Apr 40.31 41.25 40.30 40.78 40.77 1.17 1,203.68 591,572 2.23 239,231 2.06 0.98 20
57 23-Apr 40.79 41.13 39.52 40.31 40.27 -0.64 1,189.80 577,465 2.18 290,779 2.50 1.17 24
58 22-Apr 40.17 41.00 39.62 40.57 40.46 1.22 1,197.48 791,931 2.98 366,557 3.16 1.48 31
59 21-Apr 40.00 40.42 39.20 40.08 39.87 1.14 1,183.01 538,037 2.03 241,716 2.08 0.96 20
60 17-Apr 39.05 40.59 38.86 39.63 39.79 1.30 1,169.73 852,952 3.21 400,260 3.45 1.59 33
61 16-Apr 38.60 39.65 38.59 39.12 39.13 1.74 1,154.68 574,057 2.16 307,621 2.65 1.20 26
62 15-Apr 37.50 38.90 37.50 38.45 38.35 4.17 1,134.90 578,091 2.18 320,630 2.76 1.23 27
63 11-Apr 37.30 37.80 36.55 36.91 37.15 1.21 1,089.45 548,081 2.07 287,535 2.48 1.07 24
64 09-Apr 36.82 37.00 35.96 36.47 36.31 -0.71 1,076.46 304,691 1.15 143,159 1.23 0.52 12
65 08-Apr 36.80 37.40 36.21 36.73 36.65 2.20 1,084.13 519,859 1.96 227,204 1.96 0.83 19
66 07-Apr 34.99 36.30 34.80 35.94 35.44 -4.64 1,060.82 1,000,053 3.77 463,680 3.99 1.64 39
67 04-Apr 39.22 39.22 37.20 37.69 37.79 -3.90 1,112.47 672,957 2.54 372,589 3.21 1.41 31

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