Stockint.com

Loading a wholistic market research tool


Research

Stock History for: BEPL, Bhansali Engineering Polymers Limited, INE922A01025, Listing: 21-Mar-2005

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 157.68 Mkt_Cap Category: Micro-Cap
Sector: Chemicals Lot Size: 1 High52 Date: 17-Dec-2024 Bumper: -; Drift%: -
Industry: Chemicals & Petrochemicals Face Value: 1; VWAP21: 98.40 Low52 Price: 90.0 Barrier: 98.73; Drift%: -2.77
Basic Industry: Specialty Chemicals Total Equity: 248,858,460 Low52 Date: 07-Apr-2025 SHP: 57.47 / 1.42 / 0.0 / 41.1
Q M W D
Trend Indicator
SiS14: 16
High/Low Price Quarter: 139.12 / 95.0 Month: 108.59 / 98.0 Week: 102.5 / 98.11 Day: 96.94 / 95.72 Sis67: 15
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 96.07 96.94 95.72 96.07 96.20 0.07 2,390.78 205,336 1.79 124,484 1.85 1.20 12
2 11-Nov 95.47 96.50 94.90 96.00 95.48 0.40 2,389.00 208,818 1.82 123,170 1.83 1.18 12
3 10-Nov 96.04 96.77 95.50 95.62 95.98 -0.40 2,379.58 209,118 1.82 124,098 1.84 1.19 12
4 07-Nov 96.00 96.95 95.30 96.00 95.80 -0.52 2,389.00 224,056 1.95 123,835 1.84 1.19 12
5 06-Nov 97.50 97.99 96.10 96.50 96.77 -1.37 2,401.48 239,461 2.08 136,605 2.03 1.32 13
6 04-Nov 98.11 98.73 97.52 97.84 98.05 -0.84 2,434.83 180,340 1.57 101,221 1.50 0.99 10
7 03-Nov 98.70 99.22 98.00 98.67 98.64 0.23 2,455.49 271,342 2.36 153,400 2.27 1.51 15
8 31-Oct 98.50 100.00 98.11 98.44 98.90 -1.03 2,449.76 410,897 3.58 184,837 2.74 1.83 18
9 30-Oct 102.00 102.50 98.37 99.46 100.07 -2.25 2,475.15 621,004 5.41 238,601 3.54 2.39 23
10 29-Oct 99.69 101.90 99.69 101.75 101.26 2.12 2,532.13 362,813 3.16 223,462 3.31 2.26 22
11 28-Oct 100.49 101.00 99.36 99.64 100.29 -0.98 2,479.63 317,368 2.76 182,504 2.71 1.83 18
12 27-Oct 98.88 101.00 98.67 100.63 99.72 1.78 2,504.26 370,643 3.23 239,013 3.54 2.38 23
13 24-Oct 99.40 100.00 98.41 98.87 99.00 -0.45 2,460.46 271,459 2.36 162,785 2.41 1.00 16
14 23-Oct 99.72 100.25 99.00 99.32 99.54 -0.25 2,471.66 201,443 1.75 121,783 1.81 1.21 12
15 21-Oct 97.76 99.90 97.71 99.57 99.25 1.85 2,477.88 114,869 1.00 78,306 1.16 0.78 8
16 20-Oct 96.52 98.34 96.26 97.76 97.28 1.65 2,432.84 276,166 2.40 150,279 2.23 1.46 15
17 17-Oct 98.60 99.00 95.99 96.17 96.87 -2.57 2,393.27 715,870 6.23 445,776 6.61 4.32 44
18 16-Oct 98.60 99.68 98.35 98.71 99.02 0.21 2,456.48 216,527 1.88 116,263 1.72 1.15 11
19 15-Oct 99.50 99.98 98.00 98.50 98.80 -0.43 2,451.26 449,965 3.92 323,648 4.80 3.20 32
20 14-Oct 100.65 100.87 98.10 98.93 99.08 -1.04 2,461.96 264,035 2.30 147,560 2.19 1.46 14
21 13-Oct 100.50 101.85 99.69 99.97 100.43 -1.44 2,487.84 167,826 1.46 98,388 1.46 0.99 10
22 10-Oct 101.00 102.00 100.43 101.43 101.26 0.65 2,524.17 146,789 1.28 90,993 1.35 0.92 9
23 09-Oct 100.20 102.14 100.20 100.77 101.14 0.99 2,507.75 240,635 2.09 106,139 1.57 1.07 10
24 08-Oct 99.79 100.65 99.00 99.78 99.80 -0.01 2,483.11 272,113 2.37 162,979 2.42 1.63 16
25 07-Oct 100.02 101.00 99.50 99.79 100.03 -0.75 2,483.36 255,411 2.22 145,208 2.15 1.45 14
26 06-Oct 101.90 102.46 100.22 100.54 100.86 -1.08 2,502.02 227,911 1.98 110,987 1.65 1.12 11
27 03-Oct 100.66 102.87 100.30 101.64 101.41 0.97 2,529.40 278,700 2.43 139,900 2.07 1.42 14
28 01-Oct 101.51 101.80 100.00 100.66 100.72 -0.84 2,505.01 205,796 1.79 102,366 1.52 1.03 10
29 30-Sep 99.30 102.34 99.30 101.51 100.60 2.84 2,526.16 365,991 3.19 133,968 1.99 1.35 13
30 29-Sep 102.90 103.13 98.00 98.71 99.62 -3.56 2,456.48 828,682 7.21 428,639 6.36 4.27 42
31 26-Sep 102.80 103.23 101.03 102.35 101.88 -0.44 2,547.07 276,870 2.41 159,676 2.37 1.63 16
32 25-Sep 104.00 104.62 102.50 102.80 103.21 -1.40 2,558.26 271,137 2.36 179,737 2.67 1.86 18
33 24-Sep 105.60 105.91 104.00 104.26 104.50 -1.05 2,594.60 300,588 2.62 193,677 2.87 2.02 19
34 23-Sep 105.60 105.94 104.35 105.37 104.97 -0.28 2,622.22 281,297 2.45 159,498 2.37 1.67 16
35 22-Sep 105.98 106.40 105.25 105.67 105.78 -0.28 2,629.69 217,426 1.89 127,792 1.90 1.35 13
36 19-Sep 106.30 107.50 105.60 105.97 106.28 -0.07 2,637.15 286,018 2.49 176,304 2.61 1.87 17
37 18-Sep 107.00 108.50 105.60 106.04 106.30 -0.97 2,638.90 224,943 1.96 121,657 1.80 1.29 12
38 17-Sep 106.00 107.64 106.00 107.08 106.84 1.26 2,664.78 243,118 2.12 126,432 1.87 1.35 12
39 16-Sep 105.85 106.46 105.45 105.75 105.85 0.05 2,631.68 197,880 1.72 109,521 1.62 1.16 11
40 15-Sep 105.20 106.50 105.15 105.70 105.85 0.49 2,630.43 226,865 1.97 147,720 2.19 1.56 14
41 12-Sep 105.51 106.19 105.00 105.18 105.43 -0.61 2,617.49 167,182 1.46 116,476 1.73 1.23 11
42 11-Sep 106.20 107.37 105.55 105.83 106.27 -0.35 2,633.67 252,418 2.20 127,839 1.90 1.36 13
43 10-Sep 105.80 107.00 105.79 106.20 106.26 0.80 2,642.88 184,669 1.61 97,292 1.44 1.03 10
44 09-Sep 105.15 106.39 105.00 105.36 105.44 0.25 2,621.97 169,037 1.47 94,466 1.40 1.00 9
45 08-Sep 105.55 107.00 105.00 105.10 105.65 -0.43 2,615.50 230,425 2.01 145,048 2.15 1.53 14
46 05-Sep 106.60 106.90 104.85 105.55 105.48 -0.89 2,626.70 206,697 1.80 114,944 1.70 1.21 11
47 04-Sep 107.70 108.59 106.23 106.50 107.26 -0.67 2,650.34 159,183 1.39 75,287 1.12 0.81 7
48 03-Sep 106.80 107.70 106.40 107.22 106.99 0.68 2,668.26 223,400 1.94 147,177 2.18 1.57 14
49 02-Sep 105.05 108.46 104.72 106.50 107.01 1.85 2,650.34 392,004 3.41 141,104 2.09 1.51 14
50 01-Sep 104.00 106.80 102.97 104.57 104.43 0.80 2,602.31 330,126 2.87 169,216 2.51 1.77 17
51 29-Aug 105.00 105.35 103.21 103.74 104.12 -1.35 2,581.66 222,856 1.94 112,932 1.67 1.18 11
52 28-Aug 105.00 106.74 104.30 105.16 105.49 0.10 2,617.00 209,477 1.82 89,473 1.33 0.94 9
53 26-Aug 107.00 107.02 104.00 105.06 105.82 -1.83 2,614.51 282,466 2.46 171,463 2.54 1.81 17
54 25-Aug 107.20 108.13 106.82 107.02 107.14 -0.13 2,663.28 136,825 1.19 82,413 1.22 0.88 8
55 22-Aug 108.50 109.22 106.72 107.16 107.52 -0.94 2,666.77 270,262 2.35 141,829 2.10 1.52 14
56 21-Aug 108.50 109.96 107.90 108.18 108.91 -0.33 2,692.15 188,521 1.64 92,910 1.38 1.01 9
57 20-Aug 108.50 109.60 105.51 108.54 108.82 -0.60 2,701.11 277,538 2.42 154,157 2.29 1.68 15
58 19-Aug 107.79 109.97 107.35 109.19 109.00 1.78 2,717.29 395,744 3.45 217,864 3.23 2.00 21
59 18-Aug 107.40 108.20 106.85 107.28 107.45 1.21 2,669.75 267,569 2.33 177,827 2.64 1.91 17
60 14-Aug 108.98 108.98 105.91 106.00 106.68 -1.96 2,637.00 454,368 3.96 231,454 3.43 2.47 23
61 13-Aug 111.05 113.00 106.00 108.12 110.04 -2.20 2,690.66 676,271 5.89 272,729 4.04 3.00 27
62 12-Aug 110.99 112.50 110.03 110.55 111.23 0.42 2,751.13 196,975 1.71 67,433 1.00 0.75 7
63 11-Aug 110.66 112.80 109.63 110.09 110.89 -1.01 2,739.68 249,888 2.18 121,982 1.81 1.35 12
64 08-Aug 109.95 114.69 109.50 111.21 112.83 1.78 2,767.55 579,814 5.05 193,886 2.88 2.19 19
65 07-Aug 111.35 111.73 107.55 109.27 109.28 -2.03 2,719.28 328,379 2.86 184,115 2.73 2.01 18
66 06-Aug 114.78 115.10 111.29 111.53 112.68 -2.79 2,775.52 250,030 2.18 123,663 1.83 1.39 12
67 05-Aug 113.10 115.84 112.43 114.73 113.94 1.76 2,855.15 237,563 2.07 108,284 1.61 1.23 11

Similar Stocks: PIDILITIND    AETHER    ANURAS    BEPL    EPIGRAL    FCL    LXCHEM    NEOGEN    NOCIL    ROSSARI    DEEPAKNTR    FLUOROCHEM    SRF    AARTISURF    ALKALI    ARVEE    CAMLINFINE    CHEMBOND    CHEMCON    DIAMINESQ    DMCC    DYNPRO    EXCELINDUS    FAIRCHEMOR    FOSECOIND    GALAXYSURF    HINDCON    HPAL    INDOAMIN    JAYAGROGN    KRONOX    OAL    PLASTIBLEN    PLATIND    PRIVISCL    SANGINITA    SHK    STYRENIX    TATVA    VALIANTORG    VIDHIING    VIKASECO    VISHNU    YASHO    AARTIIND    ACI    ALKYLAMINE    ATUL    BALAMINES    BASF    CLEAN    FINEORG    HSCL    JUBLINGREA    NAVINFLUOR    VINATIORGA    IEML    IPHL    SAROJA    VITAL    DDEVPLSTIK    JUBLCPL    SACHEEROME    GEMAROMA    RITEZONE    RNPL    CHEMBONDCH    ISHANCH    SEYAIND    OMKARCHEM   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com