Stockint.com

Loading a wholistic market research tool


Research
Social

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: 177.0 Mkt_Cap Category: Micro-Cap
Sector: Chemicals Lot Size: 1 High52 Date: 04-Sep-2024 Bumper: 113.1; Drift%: 1.19
Industry: Chemicals & Petrochemicals Face Value: 1 Low52 Price: 88.5 Barrier: -; Drift%: -
Basic Industry: Specialty Chemicals Total Equity: 248,858,460 Low52 Date: 05-Jun-2024 SHP: 57.47 / 1.53 / 0.11 / 40.9
Q M W D
Trend Indicator
Float14: 0.18
High/Low Price Quarter: 139.12 / 95.0 Month: 116.17 / 95.0 Week: 114.1 / 106.31 Day: 115.43 / 113.86 Float67: 0.26
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 114.23 115.43 113.86 114.46 114.55 -0.17 2,848.43 331,203 1.67 165,667 1.97 1.90 0.16
2 21-May 114.39 115.87 113.20 114.65 114.38 0.05 2,853.16 340,292 1.72 136,475 1.62 1.56 0.13
3 20-May 117.25 117.50 113.60 114.59 115.54 -1.82 2,851.67 525,388 2.65 273,637 3.25 3.16 0.27
4 19-May 113.14 117.80 113.10 116.71 116.45 3.16 2,904.43 814,949 4.11 384,354 4.57 4.48 0.38
5 16-May 112.65 114.10 112.09 113.14 113.03 0.44 2,815.58 345,198 1.74 162,269 1.93 1.83 0.16
6 15-May 111.30 112.99 110.48 112.64 112.11 1.50 2,803.14 309,081 1.56 145,958 1.74 1.64 0.14
7 14-May 110.00 111.10 109.62 110.98 110.67 1.07 2,761.83 287,285 1.45 152,161 1.81 1.68 0.15
8 13-May 109.08 111.00 108.11 109.81 109.79 0.73 2,732.71 388,418 1.96 187,516 2.23 2.06 0.18
9 12-May 106.31 109.45 106.31 109.01 108.55 5.03 2,712.81 507,145 2.56 262,505 3.12 2.85 0.26
10 09-May 101.99 104.30 100.75 103.79 102.47 0.16 2,582.90 275,207 1.39 118,044 1.40 1.21 0.12
11 08-May 105.78 107.54 103.18 103.62 105.36 -1.72 2,578.67 198,212 1.00 84,091 1.00 0.89 0.08
12 07-May 102.05 106.21 102.05 105.43 104.83 1.04 2,623.71 413,603 2.09 155,506 1.85 1.63 0.15
13 06-May 107.61 108.27 104.00 104.34 105.61 -3.04 2,596.59 355,967 1.80 181,602 2.16 1.92 0.18
14 05-May 108.03 109.05 107.32 107.61 108.00 0.16 2,677.97 294,401 1.49 123,537 1.47 1.00 0.12
15 02-May 108.03 109.72 107.00 107.44 108.21 -0.55 2,673.74 283,053 1.43 94,107 1.12 1.02 0.09
16 30-Apr 109.96 110.10 106.94 108.03 108.21 -1.62 2,688.42 381,236 1.92 177,091 2.11 1.92 0.17
17 29-Apr 110.30 112.79 108.54 109.81 110.23 -0.30 2,732.71 325,600 1.64 132,030 1.57 1.46 0.13
18 28-Apr 109.45 113.90 107.39 110.14 110.26 -0.49 2,740.93 682,351 3.44 272,998 3.25 3.01 0.27
19 25-Apr 116.00 116.45 109.40 110.68 111.48 -4.32 2,754.37 758,469 3.83 320,508 3.81 3.57 0.31
20 24-Apr 114.20 116.90 114.05 115.68 115.73 0.81 2,878.79 560,392 2.83 259,198 3.08 3.00 0.25
21 23-Apr 114.90 116.00 112.50 114.75 114.27 0.43 2,855.65 451,211 2.28 210,666 2.51 2.41 0.21
22 22-Apr 114.35 115.48 113.01 114.26 114.53 0.43 2,843.46 360,361 1.82 159,547 1.90 1.83 0.16
23 21-Apr 113.00 114.89 112.08 113.77 113.71 0.99 2,831.26 518,903 2.62 255,861 3.04 2.91 0.25
24 17-Apr 111.90 114.75 110.85 112.66 113.10 0.98 2,803.64 689,351 3.48 298,418 3.55 3.38 0.29
25 16-Apr 110.99 114.00 110.99 111.57 111.99 0.90 2,776.51 631,086 3.18 277,777 3.30 3.11 0.27
26 15-Apr 108.00 110.98 107.91 110.57 109.98 3.69 2,751.63 451,863 2.28 230,105 2.74 2.53 0.23
27 11-Apr 106.40 107.85 105.90 106.64 106.81 2.16 2,653.83 240,620 1.21 108,853 1.29 1.16 0.11
28 09-Apr 105.44 105.79 103.25 104.39 104.27 -1.36 2,597.83 220,756 1.11 106,047 1.26 1.11 0.10
29 08-Apr 104.00 107.00 103.50 105.83 105.07 3.45 2,633.67 348,901 1.76 136,848 1.63 1.44 0.13
30 07-Apr 90.00 103.18 90.00 102.30 100.13 -4.51 2,545.82 804,497 4.06 347,581 4.13 3.48 0.34
31 04-Apr 112.30 112.90 106.03 107.13 108.61 -5.27 2,666.02 839,627 4.24 484,542 5.76 5.26 0.48
32 03-Apr 110.95 114.05 110.00 113.09 112.46 1.72 2,814.34 441,616 2.23 224,938 2.67 2.53 0.22
33 02-Apr 111.60 112.00 109.25 111.18 110.94 0.17 2,766.81 464,790 2.34 187,910 2.23 2.08 0.18
34 01-Apr 108.40 111.90 107.22 110.99 110.42 1.91 2,762.08 547,164 2.76 212,519 2.53 2.35 0.21
35 28-Mar 110.25 112.01 108.50 108.91 110.01 -1.69 2,710.32 633,425 3.20 388,144 4.62 4.27 0.38
36 27-Mar 108.75 112.90 107.51 110.78 110.56 2.65 2,756.85 1,900,534 9.59 1,032,870 12.28 11.42 1.01
37 26-Mar 108.70 111.10 107.00 107.92 109.16 -1.43 2,685.68 827,863 4.18 445,643 5.30 4.86 0.44
38 25-Mar 113.45 114.54 108.55 109.49 110.81 -3.21 2,724.75 944,247 4.76 483,680 5.75 5.36 0.47
39 24-Mar 113.80 116.17 111.43 113.12 113.86 1.64 2,815.09 1,152,047 5.81 547,611 6.51 6.24 0.54
40 21-Mar 109.90 113.95 109.90 111.29 112.08 1.72 2,769.55 727,498 3.67 314,149 3.74 3.52 0.31
41 20-Mar 109.57 113.03 108.96 109.41 110.40 0.90 2,722.76 612,580 3.09 282,597 3.36 3.12 0.28
42 19-Mar 107.00 110.60 104.79 108.43 108.23 2.23 2,698.37 1,273,132 6.42 517,099 6.15 5.60 0.51
43 18-Mar 101.70 108.37 100.62 106.06 105.06 6.06 2,639.39 748,821 3.78 388,791 4.62 4.08 0.38
44 17-Mar 101.50 103.47 99.50 100.00 101.22 -0.64 2,488.00 485,521 2.45 268,907 3.20 2.72 0.26
45 13-Mar 103.05 103.57 100.00 100.64 101.56 -1.82 2,504.51 403,526 2.04 224,818 2.67 2.28 0.22
46 12-Mar 105.04 106.00 101.00 102.51 102.70 -0.91 2,551.05 393,731 1.99 205,547 2.44 2.11 0.20
47 11-Mar 103.00 104.13 99.20 103.45 102.56 -0.81 2,574.44 639,769 3.23 350,451 4.17 3.59 0.34
48 10-Mar 108.00 109.09 103.95 104.29 106.61 -4.01 2,595.34 458,221 2.31 274,096 3.26 2.92 0.27
49 07-Mar 108.25 110.54 107.01 108.65 108.81 1.10 2,703.85 525,113 2.65 230,471 2.74 2.51 0.23
50 06-Mar 105.81 108.65 105.80 107.47 107.46 2.72 2,674.48 471,448 2.38 194,295 2.31 2.09 0.19
51 05-Mar 100.95 106.37 100.88 104.62 104.75 4.07 2,603.56 698,341 3.52 348,049 4.14 3.65 0.34
52 04-Mar 98.43 101.68 96.61 100.53 100.13 2.18 2,501.77 426,722 2.15 149,937 1.78 1.50 0.15
53 03-Mar 100.25 101.09 95.00 98.39 97.92 -1.80 2,448.52 740,162 3.73 290,542 3.46 2.84 0.29
54 28-Feb 102.00 103.61 99.50 100.19 100.73 -3.64 2,493.31 639,138 3.22 316,797 3.77 3.19 0.31
55 27-Feb 105.00 106.72 103.28 103.97 104.74 -0.06 2,587.38 643,869 3.25 285,832 3.40 2.99 0.28
56 25-Feb 103.80 106.24 103.46 104.03 104.60 -0.11 2,588.87 336,247 1.70 112,764 1.34 1.18 0.11
57 24-Feb 105.49 105.62 101.81 104.14 103.66 -0.62 2,591.61 516,081 2.60 243,254 2.89 2.52 0.24
58 21-Feb 106.70 109.79 104.00 104.79 105.69 -1.86 2,607.79 662,825 3.34 277,935 3.31 2.94 0.27
59 20-Feb 106.85 108.24 105.11 106.78 106.83 0.29 2,657.31 503,645 2.54 249,376 2.97 2.66 0.24
60 19-Feb 105.74 107.25 103.09 106.47 106.02 4.15 2,649.60 490,146 2.47 162,139 1.93 1.72 0.16
61 18-Feb 106.99 107.92 101.12 102.23 102.59 -2.72 2,544.08 596,506 3.01 298,967 3.56 3.07 0.29
62 17-Feb 105.00 107.79 103.22 105.09 105.25 -1.49 2,615.25 815,793 4.12 371,756 4.42 3.91 0.37
63 14-Feb 114.55 115.05 106.03 106.68 108.49 -6.60 2,654.82 825,537 4.16 403,052 4.79 4.37 0.40
64 13-Feb 111.59 119.78 111.00 114.22 115.78 2.25 2,842.46 631,570 3.19 249,839 2.97 2.89 0.25
65 12-Feb 109.26 113.60 106.83 111.71 110.33 1.80 2,780.00 844,323 4.26 342,673 4.07 3.78 0.34
66 11-Feb 114.50 114.74 108.40 109.74 110.19 -4.17 2,730.97 403,906 2.04 211,747 2.52 2.33 0.21
67 10-Feb 118.04 118.35 113.75 114.51 115.00 -2.62 2,849.68 322,481 1.63 170,203 2.02 1.00 0.17

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    AMBANIORGO    IEML    IPHL    SAROJA    SILKFLEX    VITAL    DDEVPLSTIK   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com