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: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 1; VWAP21: Low52 Price: 34.5 Barrier: 45.35; Drift%: -13.35
Basic Industry: Edible Oil Total Equity: 295,163,340 Low52 Date: 18-Feb-2025 SHP: 58.03 / 0.46 / 0.05 / 40.54
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 52.01 / 34.5 Month: 49.3 / 40.9 Week: 45.35 / 39.75 Day: 40.79 / 39.85 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 40.28 40.79 39.85 40.01 40.12 -0.65 1,180.95 325,774 1.35 199,962 1.65 0.80 17
2 26-Aug 41.50 41.50 39.82 40.27 40.80 -2.78 1,188.62 605,122 2.50 385,132 3.19 1.57 32
3 25-Aug 41.86 42.05 41.21 41.42 41.50 -1.03 1,222.57 389,862 1.61 251,454 2.08 1.04 21
4 22-Aug 41.35 42.22 41.01 41.85 41.70 1.31 1,235.26 389,447 1.61 213,307 1.77 0.89 18
5 21-Aug 41.65 42.00 41.22 41.31 41.57 -0.72 1,219.32 258,372 1.07 144,505 1.20 0.60 12
6 20-Aug 41.66 42.00 41.17 41.61 41.72 -0.12 1,228.17 542,503 2.24 355,254 2.94 1.48 30
7 19-Aug 40.94 41.95 40.91 41.66 41.64 1.88 1,229.65 504,272 2.09 243,391 2.01 1.01 20
8 18-Aug 41.52 41.79 40.80 40.89 41.21 -0.32 1,206.92 496,643 2.05 305,127 2.53 1.26 25
9 14-Aug 41.93 42.30 40.55 41.02 41.40 -1.68 1,210.76 477,156 1.97 256,722 2.12 1.06 21
10 13-Aug 41.66 42.45 41.49 41.72 41.93 2.46 1,231.42 781,771 3.23 372,198 3.08 1.56 31
11 12-Aug 43.00 45.35 39.75 40.72 42.17 -5.59 1,201.91 2,083,394 8.61 672,294 5.56 2.84 56
12 11-Aug 43.03 43.65 42.10 43.13 42.93 0.23 1,273.04 475,424 1.97 223,289 1.85 0.96 19
13 08-Aug 43.98 45.20 42.75 43.03 44.04 -1.67 1,270.09 462,754 1.91 236,179 1.95 1.04 20
14 07-Aug 43.59 44.50 42.75 43.76 43.71 -0.68 1,291.63 406,362 1.68 166,191 1.38 0.73 14
15 06-Aug 44.65 44.84 43.51 44.06 44.02 -1.12 1,300.49 271,882 1.12 143,938 1.19 0.63 12
16 05-Aug 44.48 44.90 43.87 44.56 44.36 0.29 1,315.25 340,284 1.41 177,174 1.47 0.79 15
17 04-Aug 43.90 44.88 43.58 44.43 44.23 1.28 1,311.41 502,663 2.08 222,375 1.84 0.98 19
18 01-Aug 43.98 44.50 43.20 43.87 43.91 -0.25 1,294.88 652,493 2.70 358,135 2.96 1.57 30
19 31-Jul 44.00 45.27 43.02 43.98 44.28 -2.05 1,298.13 609,146 2.52 271,235 2.24 1.20 23
20 30-Jul 45.39 45.80 44.58 44.90 44.94 -0.75 1,325.28 405,367 1.68 191,509 1.59 0.86 16
21 29-Jul 43.37 45.69 42.97 45.24 44.46 3.90 1,335.32 835,036 3.45 359,947 2.98 1.60 30
22 28-Jul 44.43 44.76 43.48 43.54 43.98 -2.27 1,285.14 697,835 2.89 340,838 2.82 1.50 29
23 25-Jul 45.85 45.85 44.32 44.55 44.83 -2.20 1,314.95 769,078 3.18 405,305 3.35 1.82 34
24 24-Jul 46.00 46.56 45.36 45.55 45.79 -0.63 1,344.47 615,348 2.54 268,888 2.23 1.23 23
25 23-Jul 47.25 47.66 45.55 45.84 46.51 -2.57 1,353.03 2,134,457 8.83 766,665 6.35 3.57 65
26 22-Jul 48.00 49.30 46.70 47.05 48.18 -0.63 1,388.74 3,997,884 16.53 1,385,175 11.46 6.67 117
27 21-Jul 44.45 48.50 44.01 47.35 47.23 7.01 1,397.60 8,342,779 34.50 2,389,901 19.78 11.29 201
28 18-Jul 43.47 45.23 42.50 44.25 43.95 2.34 1,306.10 1,201,924 4.97 611,790 5.06 2.69 52
29 17-Jul 42.82 44.01 42.82 43.24 43.46 0.98 1,276.29 832,691 3.44 428,199 3.54 1.86 36
30 16-Jul 42.48 43.48 42.12 42.82 42.92 1.76 1,263.89 857,107 3.54 396,412 3.28 1.70 33
31 15-Jul 42.10 42.44 41.76 42.08 42.09 0.55 1,242.05 422,620 1.75 257,914 2.13 1.09 22
32 14-Jul 41.48 41.98 41.18 41.85 41.66 -0.02 1,235.26 241,834 1.00 120,823 1.00 0.50 10
33 11-Jul 42.19 42.73 41.58 41.86 41.98 -0.38 1,235.55 388,516 1.61 188,203 1.56 0.79 16
34 10-Jul 41.75 42.20 41.52 42.02 41.84 0.74 1,240.28 369,434 1.53 180,809 1.50 0.76 15
35 09-Jul 42.41 42.49 41.60 41.71 42.03 -1.51 1,231.13 265,314 1.10 134,891 1.12 0.57 11
36 08-Jul 41.25 42.90 40.98 42.35 42.04 2.97 1,250.02 821,379 3.40 405,715 3.36 1.71 34
37 07-Jul 41.29 41.96 41.00 41.13 41.40 -0.24 1,214.01 403,173 1.67 202,880 1.68 0.84 17
38 04-Jul 41.35 41.55 40.90 41.23 41.20 -0.17 1,216.96 311,360 1.29 169,634 1.40 0.70 14
39 03-Jul 41.66 41.82 41.02 41.30 41.37 -0.53 1,219.02 453,896 1.88 212,495 1.76 0.88 18
40 02-Jul 42.03 42.09 41.30 41.52 41.55 -0.74 1,225.52 542,199 2.24 290,393 2.40 1.21 24
41 01-Jul 42.38 42.82 41.58 41.83 42.04 -1.53 1,234.67 503,560 2.08 255,342 2.11 1.07 22
42 30-Jun 42.50 42.98 42.20 42.48 42.44 0.38 1,253.85 550,222 2.28 292,195 2.42 1.24 25
43 27-Jun 42.65 43.16 42.25 42.32 42.61 -0.33 1,249.13 462,131 1.91 247,564 2.05 1.05 21
44 26-Jun 43.44 43.90 42.24 42.46 42.89 -2.61 1,253.26 1,040,820 4.30 578,992 4.79 2.48 49
45 25-Jun 42.38 43.80 42.37 43.60 43.17 3.37 1,286.91 616,918 2.55 290,509 2.40 1.25 24
46 24-Jun 41.55 42.49 41.50 42.18 42.10 2.55 1,245.00 492,018 2.03 203,934 1.69 0.86 17
47 23-Jun 40.50 41.40 40.35 41.13 40.89 -0.19 1,214.01 380,489 1.57 171,278 1.42 0.70 14
48 20-Jun 40.43 41.45 39.92 41.21 40.59 1.93 1,216.37 912,443 3.77 338,608 2.80 1.37 29
49 19-Jun 41.99 42.24 40.28 40.43 41.02 -3.83 1,193.35 509,802 2.11 273,224 2.26 1.12 23
50 18-Jun 42.25 42.89 41.75 42.04 42.26 -1.15 1,240.87 784,274 3.24 365,199 3.02 1.54 31
51 17-Jun 42.97 43.18 42.29 42.53 42.73 -1.02 1,255.33 635,058 2.63 300,687 2.49 1.28 25
52 16-Jun 42.62 43.35 42.17 42.97 42.79 -0.44 1,268.32 627,572 2.60 236,472 1.96 1.01 20
53 13-Jun 42.96 43.39 41.91 43.16 42.93 -1.05 1,273.92 972,973 4.02 429,009 3.55 1.84 36
54 12-Jun 44.50 44.50 42.90 43.62 43.64 -0.32 1,287.50 1,170,719 4.84 548,954 4.54 2.40 46
55 11-Jun 43.19 44.55 43.14 43.76 43.90 1.32 1,291.63 1,210,224 5.00 498,936 4.13 2.19 42
56 10-Jun 43.57 43.90 43.00 43.19 43.36 -0.39 1,274.81 822,175 3.40 418,803 3.47 1.82 35
57 09-Jun 42.20 44.70 42.14 43.36 43.34 3.26 1,279.83 1,528,510 6.32 683,287 5.66 2.96 58
58 06-Jun 41.96 42.31 41.35 41.99 41.88 0.07 1,239.39 896,480 3.71 516,753 4.28 2.16 44
59 05-Jun 41.74 42.44 41.73 41.96 42.13 0.55 1,238.51 504,966 2.09 260,401 2.16 1.10 22
60 04-Jun 41.94 42.04 40.80 41.73 41.49 -0.29 1,231.72 609,169 2.52 295,964 2.45 1.23 25
61 03-Jun 42.50 42.90 41.55 41.85 42.05 -0.64 1,235.26 1,047,186 4.33 538,712 4.46 2.27 45
62 02-Jun 42.30 42.45 41.12 42.12 41.85 1.20 1,243.23 1,268,515 5.25 614,168 5.08 2.57 52
63 30-May 40.00 42.30 39.90 41.62 41.23 6.25 1,228.47 3,650,760 15.10 1,241,987 10.28 5.12 105
64 29-May 41.30 41.67 38.71 39.17 39.76 -4.77 1,156.15 1,853,197 7.66 1,074,079 8.89 4.27 91
65 28-May 40.55 41.45 40.36 41.13 40.99 1.43 1,214.01 691,595 2.86 473,832 3.92 1.94 40
66 27-May 40.37 40.75 39.83 40.55 40.35 0.45 1,196.89 485,520 2.01 273,986 2.27 1.11 23
67 26-May 40.09 40.75 39.81 40.37 40.16 1.25 1,191.57 591,265 2.44 369,518 3.06 1.48 31

Similar Stocks: AWL    MARICO    PATANJALI    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