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: 58.14 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 28-Nov-2024 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 1; VWAP21: Low52 Price: 34.5 Barrier: 40.03; Drift%: -1.34
Basic Industry: Edible Oil Total Equity: 295,163,340 Low52 Date: 18-Feb-2025 SHP: 58.03 / 0.43 / 0.02 / 40.6
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 52.01 / 34.5 Month: 44.9 / 39.76 Week: 41.0 / 39.05 Day: 39.98 / 38.35 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 38.50 39.98 38.35 39.50 39.20 2.92 1,165.90 572,360 3.09 286,653 2.57 1.12 24
2 11-Nov 38.30 38.50 37.81 38.38 38.10 0.21 1,132.84 270,705 1.46 158,738 1.42 0.60 13
3 10-Nov 39.48 39.48 38.21 38.30 38.50 -1.36 1,130.48 392,076 2.12 267,432 2.40 1.03 22
4 07-Nov 38.95 38.95 38.36 38.83 38.67 -0.26 1,146.12 232,803 1.26 130,033 1.17 0.50 11
5 06-Nov 39.60 39.74 38.80 38.93 39.05 -1.87 1,149.07 300,676 1.62 165,819 1.49 0.65 14
6 04-Nov 39.86 40.03 39.55 39.67 39.73 -0.48 1,170.91 185,041 1.00 111,584 1.00 0.44 9
7 03-Nov 39.87 40.09 39.73 39.86 39.91 -0.10 1,176.52 204,101 1.10 132,890 1.19 0.53 11
8 31-Oct 40.31 40.31 39.72 39.90 39.92 -0.30 1,177.70 357,524 1.93 213,907 1.92 0.85 18
9 30-Oct 40.73 41.00 39.90 40.02 40.26 -1.36 1,181.24 549,476 2.97 337,305 3.02 1.36 28
10 29-Oct 39.55 40.85 39.19 40.57 40.12 3.63 1,197.48 1,032,235 5.58 460,040 4.12 1.85 38
11 28-Oct 39.25 39.66 39.05 39.15 39.31 -0.66 1,155.56 296,029 1.60 162,882 1.46 0.64 14
12 27-Oct 39.90 40.10 39.24 39.41 39.51 -0.63 1,163.24 315,616 1.71 200,032 1.79 0.79 17
13 24-Oct 40.34 40.44 39.54 39.66 39.86 -1.51 1,170.62 438,121 2.37 260,439 2.33 1.04 22
14 23-Oct 39.84 40.75 39.24 40.27 40.20 2.47 1,188.62 718,444 3.88 377,276 3.38 1.52 32
15 21-Oct 39.00 39.55 38.80 39.30 39.32 0.77 1,159.99 231,573 1.25 169,074 1.52 0.66 14
16 20-Oct 39.05 39.18 38.43 39.00 38.79 0.33 1,151.00 384,464 2.08 226,001 2.03 0.88 19
17 17-Oct 40.00 40.14 38.63 38.87 39.15 -2.48 1,147.30 892,954 4.83 454,816 4.08 1.78 38
18 16-Oct 40.49 40.49 39.73 39.86 40.04 0.08 1,176.52 283,405 1.53 143,842 1.29 0.58 12
19 15-Oct 39.10 39.98 38.70 39.83 39.24 1.84 1,175.64 823,943 4.45 472,567 4.24 1.85 39
20 14-Oct 40.05 40.27 39.00 39.11 39.60 -2.18 1,154.38 757,799 4.10 406,694 3.64 1.61 34
21 13-Oct 40.38 40.43 39.80 39.98 40.05 -1.11 1,180.06 307,304 1.66 161,934 1.45 0.65 14
22 10-Oct 40.54 41.00 40.30 40.43 40.53 0.17 1,193.35 300,504 1.62 173,659 1.56 0.70 15
23 09-Oct 40.83 40.83 40.03 40.36 40.33 -0.52 1,191.28 269,478 1.46 159,324 1.43 0.64 13
24 08-Oct 40.76 41.10 40.52 40.57 40.71 -0.32 1,197.48 248,086 1.34 139,851 1.25 0.57 12
25 07-Oct 41.19 41.34 40.56 40.70 40.80 -0.85 1,201.31 203,531 1.10 114,298 1.02 0.47 10
26 06-Oct 41.45 41.70 41.00 41.05 41.22 -0.89 1,211.65 354,434 1.92 221,126 1.98 0.91 18
27 03-Oct 41.81 42.08 41.26 41.42 41.54 -0.91 1,222.57 397,345 2.15 202,272 1.81 0.84 17
28 01-Oct 40.50 42.00 40.50 41.80 41.39 3.21 1,233.78 609,995 3.30 304,229 2.73 1.26 25
29 30-Sep 40.76 41.09 40.30 40.50 40.64 -0.64 1,195.41 283,965 1.53 137,868 1.24 0.56 12
30 29-Sep 40.76 42.08 40.59 40.76 40.95 -0.46 1,203.09 311,883 1.69 172,397 1.54 0.71 14
31 26-Sep 42.03 42.03 40.77 40.95 41.15 -1.94 1,208.69 318,204 1.72 198,014 1.77 0.81 17
32 25-Sep 43.10 43.10 41.70 41.76 42.19 -1.74 1,232.60 341,396 1.84 176,624 1.58 0.75 15
33 24-Sep 42.66 43.40 41.85 42.50 42.59 0.52 1,254.44 744,556 4.02 285,414 2.56 1.22 24
34 23-Sep 43.28 43.36 42.15 42.28 42.63 -2.04 1,247.95 654,499 3.54 339,552 3.04 1.45 28
35 22-Sep 41.20 44.90 41.20 43.16 43.65 5.68 1,273.92 4,670,344 25.24 1,239,864 11.11 5.41 104
36 19-Sep 41.20 41.34 40.70 40.84 40.98 -0.83 1,205.45 257,208 1.39 154,787 1.39 0.63 13
37 18-Sep 41.59 41.63 40.94 41.18 41.30 -0.17 1,215.48 402,601 2.18 242,637 2.17 1.00 20
38 17-Sep 41.25 41.69 41.07 41.25 41.30 1.03 1,217.55 373,976 2.02 227,191 2.04 0.94 19
39 16-Sep 40.90 41.70 39.95 40.83 41.14 0.17 1,205.15 731,035 3.95 453,859 4.07 1.87 38
40 15-Sep 40.51 40.98 40.01 40.76 40.56 0.67 1,203.09 378,352 2.04 208,021 1.86 0.84 17
41 12-Sep 40.98 40.98 40.25 40.49 40.72 -0.74 1,195.12 355,800 1.92 200,475 1.80 0.82 17
42 11-Sep 40.52 41.10 40.50 40.79 40.83 0.84 1,203.97 279,061 1.51 153,670 1.38 0.63 13
43 10-Sep 40.39 41.15 40.19 40.45 40.57 0.52 1,193.94 457,414 2.47 229,210 2.05 0.93 19
44 09-Sep 40.75 41.00 40.06 40.24 40.34 -0.81 1,187.74 317,750 1.72 185,521 1.66 0.75 16
45 08-Sep 40.78 40.83 40.25 40.57 40.60 -0.02 1,197.48 277,594 1.50 132,030 1.18 0.54 11
46 05-Sep 40.91 40.94 40.25 40.58 40.65 -0.81 1,197.77 236,023 1.28 114,456 1.03 0.47 10
47 04-Sep 41.69 41.90 40.81 40.91 41.20 -1.14 1,207.51 302,653 1.64 168,722 1.51 0.70 14
48 03-Sep 40.96 41.50 40.96 41.38 41.24 1.52 1,221.39 328,436 1.77 164,120 1.47 0.68 14
49 02-Sep 40.35 41.95 40.35 40.76 41.18 1.70 1,203.09 1,234,205 6.67 460,522 4.13 1.90 38
50 01-Sep 40.27 40.50 39.76 40.08 40.08 0.23 1,183.01 318,246 1.72 189,434 1.70 0.76 16
51 29-Aug 40.01 40.56 39.75 39.99 40.21 -0.05 1,180.36 344,113 1.86 188,641 1.69 0.76 16
52 28-Aug 40.28 40.79 39.85 40.01 40.12 -0.65 1,180.95 325,774 1.76 199,962 1.79 0.80 17
53 26-Aug 41.50 41.50 39.82 40.27 40.80 -2.78 1,188.62 605,122 3.27 385,132 3.45 1.57 32
54 25-Aug 41.86 42.05 41.21 41.42 41.50 -1.03 1,222.57 389,862 2.11 251,454 2.25 1.04 21
55 22-Aug 41.35 42.22 41.01 41.85 41.70 1.31 1,235.26 389,447 2.10 213,307 1.91 0.89 18
56 21-Aug 41.65 42.00 41.22 41.31 41.57 -0.72 1,219.32 258,372 1.40 144,505 1.30 0.60 12
57 20-Aug 41.66 42.00 41.17 41.61 41.72 -0.12 1,228.17 542,503 2.93 355,254 3.18 1.48 30
58 19-Aug 40.94 41.95 40.91 41.66 41.64 1.88 1,229.65 504,272 2.73 243,391 2.18 1.01 20
59 18-Aug 41.52 41.79 40.80 40.89 41.21 -0.32 1,206.92 496,643 2.68 305,127 2.73 1.26 25
60 14-Aug 41.93 42.30 40.55 41.02 41.40 -1.68 1,210.76 477,156 2.58 256,722 2.30 1.06 21
61 13-Aug 41.66 42.45 41.49 41.72 41.93 2.46 1,231.42 781,771 4.22 372,198 3.34 1.56 31
62 12-Aug 43.00 45.35 39.75 40.72 42.17 -5.59 1,201.91 2,083,394 11.26 672,294 6.02 2.84 56
63 11-Aug 43.03 43.65 42.10 43.13 42.93 0.23 1,273.04 475,424 2.57 223,289 2.00 0.96 19
64 08-Aug 43.98 45.20 42.75 43.03 44.04 -1.67 1,270.09 462,754 2.50 236,179 2.12 1.04 20
65 07-Aug 43.59 44.50 42.75 43.76 43.71 -0.68 1,291.63 406,362 2.20 166,191 1.49 0.73 14
66 06-Aug 44.65 44.84 43.51 44.06 44.02 -1.12 1,300.49 271,882 1.47 143,938 1.29 0.63 12
67 05-Aug 44.48 44.90 43.87 44.56 44.36 0.29 1,315.25 340,284 1.84 177,174 1.59 0.79 15

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