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: 58.03 / 0.86 / 0.0 / 40.19
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 52.01 / 34.5 Month: 41.77 / 34.59 Week: 42.3 / 37.48 Day: 40.06 / 39.2 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 39.20 40.06 39.20 39.78 39.69 0.91 1,174.16 421,222 1.56 227,426 1.96 0.90 0.19
2 21-May 39.09 39.78 38.77 39.42 39.28 0.95 1,163.53 617,608 2.29 283,911 2.45 1.12 0.24
3 20-May 40.11 40.39 38.85 39.05 39.67 -2.64 1,152.61 771,072 2.86 416,841 3.59 1.65 0.35
4 19-May 40.07 41.13 39.81 40.11 40.30 0.35 1,183.90 1,140,286 4.24 649,942 5.60 2.62 0.54
5 16-May 41.30 41.88 39.75 39.97 40.36 -3.22 1,179.77 1,666,736 6.19 1,059,014 9.12 4.27 0.89
6 15-May 40.18 42.30 39.80 41.30 41.07 3.82 1,219.02 1,370,482 5.09 650,169 5.60 2.67 0.54
7 14-May 39.00 40.00 38.55 39.78 39.28 2.45 1,174.16 725,581 2.69 333,669 2.87 1.31 0.28
8 13-May 38.99 39.29 38.00 38.83 38.82 0.41 1,146.12 483,227 1.79 250,522 2.16 0.97 0.21
9 12-May 37.48 38.75 37.48 38.67 38.33 5.48 1,141.40 537,366 2.00 314,712 2.71 1.21 0.26
10 09-May 35.90 36.92 35.41 36.66 36.12 0.30 1,082.07 396,375 1.47 175,321 1.51 0.63 0.15
11 08-May 37.09 37.75 36.25 36.55 37.17 -1.35 1,078.82 269,244 1.00 116,081 1.00 0.43 0.10
12 07-May 36.70 37.50 36.50 37.05 36.94 -0.19 1,093.58 574,224 2.13 183,216 1.58 0.68 0.15
13 06-May 37.40 38.00 37.00 37.12 37.40 -2.24 1,095.65 647,647 2.41 382,504 3.30 1.43 0.32
14 05-May 37.50 38.24 37.11 37.97 37.66 1.69 1,120.74 344,100 1.28 147,811 1.27 0.56 0.12
15 02-May 37.46 37.96 37.01 37.34 37.40 -0.32 1,102.14 355,751 1.32 135,559 1.17 0.51 0.11
16 30-Apr 38.07 38.28 37.28 37.46 37.68 -2.14 1,105.68 439,750 1.63 210,255 1.81 0.79 0.18
17 29-Apr 38.75 39.44 38.18 38.28 38.65 -0.96 1,129.89 439,072 1.63 184,966 1.59 0.71 0.15
18 28-Apr 38.58 39.27 38.00 38.65 38.72 -0.23 1,140.81 550,944 2.05 255,770 2.20 0.99 0.21
19 25-Apr 40.99 41.00 38.48 38.74 39.15 -5.00 1,143.46 744,141 2.76 350,469 3.02 1.37 0.29
20 24-Apr 40.31 41.25 40.30 40.78 40.77 1.17 1,203.68 591,572 2.20 239,231 2.06 0.98 0.20
21 23-Apr 40.79 41.13 39.52 40.31 40.27 -0.64 1,189.80 577,465 2.14 290,779 2.50 1.17 0.24
22 22-Apr 40.17 41.00 39.62 40.57 40.46 1.22 1,197.48 791,931 2.94 366,557 3.16 1.48 0.31
23 21-Apr 40.00 40.42 39.20 40.08 39.87 1.14 1,183.01 538,037 2.00 241,716 2.08 0.96 0.20
24 17-Apr 39.05 40.59 38.86 39.63 39.79 1.30 1,169.73 852,952 3.17 400,260 3.45 1.59 0.33
25 16-Apr 38.60 39.65 38.59 39.12 39.13 1.74 1,154.68 574,057 2.13 307,621 2.65 1.20 0.26
26 15-Apr 37.50 38.90 37.50 38.45 38.35 4.17 1,134.90 578,091 2.15 320,630 2.76 1.23 0.27
27 11-Apr 37.30 37.80 36.55 36.91 37.15 1.21 1,089.45 548,081 2.04 287,535 2.48 1.07 0.24
28 09-Apr 36.82 37.00 35.96 36.47 36.31 -0.71 1,076.46 304,691 1.13 143,159 1.23 0.52 0.12
29 08-Apr 36.80 37.40 36.21 36.73 36.65 2.20 1,084.13 519,859 1.93 227,204 1.96 0.83 0.19
30 07-Apr 34.99 36.30 34.80 35.94 35.44 -4.64 1,060.82 1,000,053 3.71 463,680 3.99 1.64 0.39
31 04-Apr 39.22 39.22 37.20 37.69 37.79 -3.90 1,112.47 672,957 2.50 372,589 3.21 1.41 0.31
32 03-Apr 37.75 39.40 37.46 39.22 38.53 3.35 1,157.63 879,310 3.27 525,332 4.53 2.02 0.44
33 02-Apr 37.70 38.10 36.42 37.95 37.45 1.44 1,120.14 571,950 2.12 253,602 2.18 0.95 0.21
34 01-Apr 35.74 37.61 35.74 37.41 36.94 4.67 1,104.21 827,587 3.07 397,428 3.42 1.47 0.33
35 28-Mar 36.14 37.61 35.50 35.74 36.31 -1.00 1,054.91 1,763,879 6.55 1,065,992 9.18 3.87 0.89
36 27-Mar 36.90 36.90 35.71 36.10 36.18 -1.01 1,065.54 2,184,484 8.11 1,320,652 11.38 4.78 1.10
37 26-Mar 37.09 38.12 36.07 36.47 37.22 -2.23 1,076.46 1,578,573 5.86 946,488 8.15 3.52 0.79
38 25-Mar 39.40 40.19 35.92 37.30 38.22 -4.53 1,100.96 1,774,838 6.59 982,138 8.46 3.75 0.82
39 24-Mar 39.26 39.95 39.00 39.07 39.33 -0.48 1,153.20 1,119,670 4.16 658,775 5.68 2.59 0.55
40 21-Mar 38.58 39.39 38.33 39.26 38.99 1.74 1,158.81 1,427,004 5.30 617,275 5.32 2.41 0.52
41 20-Mar 38.22 39.80 37.62 38.59 38.43 1.79 1,139.04 1,222,459 4.54 649,411 5.59 2.50 0.54
42 19-Mar 37.05 38.25 37.04 37.91 37.86 2.49 1,118.96 1,019,671 3.79 578,797 4.99 2.19 0.48
43 18-Mar 36.17 37.50 36.17 36.99 36.74 2.41 1,091.81 1,325,215 4.92 778,740 6.71 2.86 0.65
44 17-Mar 37.89 37.90 36.00 36.12 36.71 -4.01 1,066.13 984,784 3.66 568,412 4.90 2.09 0.48
45 13-Mar 38.10 38.24 37.31 37.63 37.79 -0.66 1,110.70 814,236 3.02 506,170 4.36 1.91 0.42
46 12-Mar 38.21 38.50 37.62 37.88 38.01 -0.66 1,118.08 1,197,907 4.45 854,838 7.36 3.25 0.71
47 11-Mar 35.76 39.35 35.76 38.13 37.72 -2.03 1,125.46 1,223,082 4.54 407,405 3.51 1.54 0.34
48 10-Mar 40.06 40.82 38.60 38.92 39.12 -3.97 1,148.78 918,979 3.41 416,076 3.58 1.63 0.35
49 07-Mar 40.70 41.77 40.10 40.53 40.92 1.68 1,196.30 1,372,504 5.10 527,786 4.55 2.16 0.44
50 06-Mar 39.90 40.31 39.10 39.86 39.76 2.76 1,176.52 1,358,904 5.05 561,902 4.84 2.23 0.47
51 05-Mar 37.48 39.09 37.19 38.79 38.46 4.87 1,144.94 971,512 3.61 476,001 4.10 1.83 0.40
52 04-Mar 35.00 37.69 34.86 36.99 36.61 5.29 1,091.81 1,150,189 4.27 540,952 4.66 1.98 0.45
53 03-Mar 36.22 36.69 34.59 35.13 35.21 -3.01 1,036.91 1,107,867 4.11 609,231 5.25 2.15 0.51
54 28-Feb 36.75 36.87 35.55 36.22 36.08 -2.03 1,069.08 1,382,046 5.13 612,306 5.27 2.21 0.51
55 27-Feb 38.17 38.40 36.85 36.97 37.27 -3.07 1,091.22 911,273 3.38 595,617 5.13 2.22 0.50
56 25-Feb 38.50 38.90 38.00 38.14 38.32 -1.01 1,125.75 555,805 2.06 312,403 2.69 1.20 0.26
57 24-Feb 38.85 38.96 37.50 38.53 38.29 -2.26 1,137.26 671,277 2.49 325,917 2.81 1.25 0.27
58 21-Feb 39.75 40.74 39.21 39.42 39.76 -1.30 1,163.53 1,645,366 6.11 755,657 6.51 3.00 0.63
59 20-Feb 38.19 41.39 37.61 39.94 39.33 8.92 1,178.88 4,290,447 15.94 1,124,788 9.69 4.42 0.94
60 19-Feb 35.00 37.27 34.60 36.67 35.99 5.71 1,082.36 1,706,533 6.34 823,802 7.10 2.96 0.69
61 18-Feb 39.40 39.40 34.50 34.69 35.62 -4.41 1,023.92 2,377,766 8.83 1,003,349 8.64 3.57 0.84
62 17-Feb 37.80 37.80 34.92 36.29 36.15 -2.92 1,071.15 2,709,750 10.06 1,324,344 11.41 4.79 1.11
63 14-Feb 40.95 41.25 36.41 37.38 38.11 -9.18 1,103.32 3,194,158 11.86 1,944,438 16.75 7.41 1.62
64 13-Feb 44.00 44.79 40.65 41.16 42.54 -5.18 1,214.89 1,498,470 5.57 608,287 5.24 2.59 0.51
65 12-Feb 44.17 44.50 41.60 43.41 42.92 -1.72 1,281.30 928,091 3.45 395,089 3.40 1.70 0.33
66 11-Feb 45.32 45.58 43.61 44.17 44.37 -2.54 1,303.74 628,823 2.34 353,273 3.04 1.57 0.30
67 10-Feb 46.79 47.07 44.90 45.32 45.67 -3.14 1,337.68 375,360 1.39 218,169 1.88 1.00 0.18

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