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: 49.3 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 22-Jul-2025 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 1; VWAP21: Low52 Price: 25.53 Barrier: 29.08; Drift%: 0.07
Basic Industry: Edible Oil Total Equity: 295,163,340 Low52 Date: 23-Mar-2026 SHP: 58.03 / 0.37 / 0.02 / 40.66
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 52.01 / 34.5 Month: 33.91 / 30.41 Week: 29.38 / 27.72 Day: 29.8 / 26.94 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 28.45 29.80 26.94 29.10 28.52 0.66 858.93 829,144 4.00 288,209 2.68 0.82 24
2 01-Apr 26.21 29.08 26.21 28.91 28.21 10.94 853.32 908,929 4.38 377,354 3.51 1.06 31
3 30-Mar 26.79 27.73 25.74 26.06 26.69 -2.72 769.20 1,275,137 6.14 656,367 6.10 1.75 55
4 27-Mar 27.80 27.80 26.10 26.79 27.05 -3.77 790.74 1,207,437 5.82 681,243 6.33 1.84 57
5 25-Mar 26.60 28.42 26.60 27.84 27.98 4.58 821.73 1,179,413 5.68 686,259 6.38 1.92 57
6 24-Mar 26.30 26.99 25.85 26.62 26.41 3.66 785.72 1,009,047 4.86 549,251 5.10 1.45 46
7 23-Mar 26.70 26.98 25.53 25.68 25.85 -5.24 757.98 807,861 3.89 451,792 4.20 1.17 38
8 20-Mar 27.53 27.89 26.99 27.10 27.34 0.37 799.89 544,188 2.62 265,260 2.46 0.73 22
9 19-Mar 27.06 27.79 26.90 27.00 27.34 -2.70 796.00 340,415 1.64 178,268 1.66 0.49 15
10 18-Mar 26.75 28.30 26.75 27.75 27.87 3.78 819.08 673,596 3.25 332,659 3.09 0.93 28
11 17-Mar 26.95 27.28 26.60 26.74 26.93 -1.00 789.27 569,883 2.75 338,756 3.15 0.91 28
12 16-Mar 27.00 27.59 26.53 27.01 26.99 0.00 797.24 882,960 4.25 426,314 3.96 1.15 36
13 13-Mar 28.26 28.26 26.88 27.01 27.30 -4.42 797.24 666,729 3.21 396,139 3.68 1.08 33
14 12-Mar 28.20 28.49 27.80 28.26 28.21 -0.98 834.13 399,154 1.92 168,820 1.57 0.48 14
15 11-Mar 28.60 28.90 28.41 28.54 28.61 0.07 842.40 490,058 2.36 228,643 2.12 0.65 19
16 10-Mar 28.00 28.65 27.82 28.52 28.34 3.41 841.81 709,465 3.42 414,969 3.86 1.18 35
17 09-Mar 27.45 28.04 26.91 27.58 27.54 -0.58 814.06 795,579 3.83 299,881 2.79 0.83 25
18 06-Mar 27.99 27.99 27.50 27.74 27.72 -0.39 818.78 521,000 2.51 264,098 2.45 0.73 22
19 05-Mar 28.53 28.53 27.60 27.85 28.04 -2.76 822.03 582,573 2.81 393,086 3.65 1.10 33
20 04-Mar 27.11 28.99 26.97 28.64 28.03 3.06 845.35 1,332,600 6.42 525,201 4.88 1.47 44
21 02-Mar 27.00 27.92 27.00 27.79 27.54 -2.97 820.26 664,415 3.20 313,201 2.91 0.86 26
22 27-Feb 28.15 29.38 28.02 28.64 28.75 1.56 845.35 693,998 3.34 312,007 2.90 0.90 26
23 26-Feb 27.82 28.54 27.80 28.20 28.11 1.37 832.36 475,801 2.29 162,092 1.51 0.46 14
24 25-Feb 28.19 28.19 27.72 27.82 27.93 -1.07 821.14 329,600 1.59 161,002 1.50 0.45 13
25 24-Feb 28.05 28.33 27.74 28.12 27.93 -0.74 830.00 365,460 1.76 190,459 1.77 0.53 16
26 23-Feb 29.00 29.14 28.07 28.33 28.56 -2.01 836.20 355,559 1.71 182,377 1.69 0.52 15
27 20-Feb 28.55 29.33 28.42 28.91 28.88 0.35 853.32 371,409 1.79 184,040 1.71 0.53 15
28 19-Feb 29.20 29.43 28.50 28.81 29.03 -1.13 850.37 339,581 1.64 190,379 1.77 0.55 16
29 18-Feb 29.33 29.58 28.92 29.14 29.17 -0.65 860.11 316,814 1.53 159,933 1.49 0.47 13
30 17-Feb 28.80 29.61 28.80 29.33 29.30 0.79 865.71 513,652 2.48 283,371 2.63 0.83 24
31 16-Feb 29.59 29.69 28.50 29.10 29.04 -2.15 858.93 694,029 3.34 325,724 3.03 0.95 27
32 13-Feb 30.69 30.69 29.55 29.74 30.02 -3.82 877.82 707,988 3.41 374,874 3.48 1.13 31
33 12-Feb 31.81 31.99 30.60 30.92 31.28 -2.80 912.65 508,890 2.45 242,944 2.26 0.76 20
34 11-Feb 30.97 32.00 30.84 31.81 31.36 3.15 938.91 777,031 3.74 358,379 3.33 1.12 30
35 10-Feb 30.95 31.34 30.54 30.84 30.90 -0.03 910.28 778,673 3.75 400,387 3.72 1.24 33
36 09-Feb 28.49 31.54 28.04 30.85 30.16 10.02 910.58 3,135,180 15.11 949,520 8.82 2.86 79
37 06-Feb 28.37 28.75 27.68 28.04 28.02 -1.23 827.64 467,190 2.25 283,186 2.63 0.79 24
38 05-Feb 28.80 28.82 28.12 28.39 28.31 -1.49 837.97 207,519 1.00 107,637 1.00 0.30 9
39 04-Feb 28.00 29.00 27.83 28.82 28.53 3.56 850.66 681,389 3.28 366,837 3.41 1.05 31
40 03-Feb 27.99 28.32 27.35 27.83 27.81 1.90 821.44 552,979 2.66 276,018 2.56 0.77 23
41 02-Feb 27.99 27.99 26.07 27.31 26.73 -0.73 806.09 572,415 2.76 299,105 2.78 0.80 25
42 01-Feb 28.00 28.28 27.26 27.51 27.67 -1.04 811.99 364,645 1.76 180,805 1.68 0.50 15
43 30-Jan 27.14 28.48 27.05 27.80 27.82 1.20 820.55 784,876 3.78 267,064 2.48 0.74 22
44 29-Jan 28.25 28.25 27.02 27.47 27.54 -2.80 810.81 651,651 3.14 401,771 3.73 1.11 34
45 28-Jan 27.06 28.41 27.06 28.26 27.80 4.43 834.13 693,139 3.34 270,197 2.51 0.75 23
46 27-Jan 27.30 27.69 26.76 27.06 27.10 -2.45 798.71 745,073 3.59 354,313 3.29 0.96 30
47 23-Jan 28.45 28.45 27.56 27.74 27.89 -1.98 818.78 295,343 1.42 164,964 1.53 0.46 14
48 22-Jan 28.20 28.47 27.75 28.30 28.09 2.54 835.31 319,425 1.54 147,933 1.37 0.42 12
49 21-Jan 28.06 28.39 27.35 27.60 27.76 -3.02 814.65 786,097 3.79 409,490 3.80 1.14 34
50 20-Jan 28.83 28.99 28.30 28.46 28.52 -1.83 840.03 536,933 2.59 311,608 2.89 0.89 26
51 19-Jan 29.68 29.68 28.72 28.99 29.13 -2.46 855.68 692,269 3.34 485,262 4.51 1.41 40
52 16-Jan 29.90 29.90 29.30 29.72 29.47 0.68 877.23 335,121 1.61 199,436 1.85 0.59 17
53 14-Jan 29.94 29.94 29.11 29.52 29.63 -1.40 871.32 307,812 1.48 185,846 1.73 0.55 16
54 13-Jan 30.16 30.21 29.75 29.94 29.96 0.60 883.72 245,187 1.18 113,286 1.05 0.34 9
55 12-Jan 30.25 30.34 29.31 29.76 29.80 -1.62 878.41 674,334 3.25 379,621 3.53 1.13 32
56 09-Jan 30.66 30.89 30.10 30.25 30.29 -1.34 892.87 326,025 1.57 184,342 1.71 0.56 15
57 08-Jan 31.59 31.67 30.51 30.66 30.90 -2.85 904.97 511,251 2.46 296,934 2.76 0.92 25
58 07-Jan 31.51 31.92 31.30 31.56 31.47 -0.38 931.54 388,432 1.87 232,135 2.16 0.73 19
59 06-Jan 32.05 32.05 31.39 31.68 31.61 -1.15 935.08 381,368 1.84 223,638 2.08 0.71 19
60 05-Jan 32.80 33.29 31.86 32.05 32.37 -2.11 946.00 410,288 1.98 274,840 2.55 0.89 23
61 02-Jan 32.70 33.00 32.30 32.74 32.64 0.49 966.36 337,177 1.62 210,680 1.96 0.69 18
62 01-Jan 32.87 32.87 32.21 32.58 32.42 -0.40 961.64 241,408 1.16 131,012 1.22 0.42 11
63 31-Dec 31.47 32.83 31.40 32.71 32.44 4.04 965.48 786,991 3.79 359,329 3.34 1.17 30
64 30-Dec 31.50 31.70 31.30 31.44 31.41 -1.10 927.99 265,523 1.28 128,216 1.19 0.40 11
65 29-Dec 32.24 32.27 31.50 31.79 31.81 -1.40 938.32 434,331 2.09 251,411 2.34 0.80 21
66 26-Dec 32.00 32.50 31.80 32.24 32.05 0.50 951.61 431,922 2.08 209,199 1.94 0.67 17
67 24-Dec 32.35 32.91 32.01 32.08 32.40 -0.83 946.88 413,396 1.99 212,634 1.98 0.69 18

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com