Stockint.com

Loading a wholistic market research tool


Research

Stock History for: BFUTILITIE, BF Utilities Limited, INE243D01012, Listing: 03-May-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Services Band: 5 High52 Price: 1,129.1 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 16-Oct-2024 Bumper: 783.75; Drift%: 5.38
Industry: Transport Infrastructure Face Value: 5; VWAP21: Low52 Price: 573.0 Barrier: -; Drift%: -
Basic Industry: Road Assets, Toll, Annuity, Hybrid-Annuity Total Equity: 37,667,628 Low52 Date: 03-Mar-2025 SHP: 56.72 / 1.69 / 0.13 / 41.45
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 1,040.0 / 573.0 Month: 790.0 / 667.75 Week: 815.75 / 780.0 Day: 856.75 / 824.15 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 851.95 856.75 824.15 828.35 834.83 -2.77 3,120.20 127,366 3.53 56,083 5.10 4.68 36
2 10-Jul 822.90 869.00 819.05 851.95 849.74 3.54 3,209.09 394,877 10.93 157,147 14.28 13.35 101
3 09-Jul 839.10 855.00 815.10 822.85 836.60 -1.46 3,099.48 342,336 9.48 112,550 10.23 9.42 72
4 08-Jul 782.80 842.00 775.90 835.00 819.19 6.63 3,145.00 488,364 13.52 217,818 19.79 17.84 140
5 07-Jul 793.00 795.00 780.10 783.05 785.94 -1.39 2,949.56 39,146 1.08 16,859 1.53 1.33 11
6 04-Jul 803.90 810.90 788.00 794.10 797.18 -0.75 2,991.19 52,585 1.46 21,381 1.94 1.70 14
7 03-Jul 788.00 815.75 783.75 800.10 804.29 2.17 3,013.79 197,838 5.48 75,496 6.86 6.07 48
8 02-Jul 790.00 792.00 780.00 783.10 784.42 -0.48 2,949.75 40,364 1.12 14,625 1.33 1.15 9
9 01-Jul 792.40 798.35 782.00 786.85 788.63 -0.34 2,963.88 44,562 1.23 13,192 1.20 1.04 8
10 30-Jun 784.95 797.70 782.00 789.50 788.72 1.07 2,973.86 76,654 2.12 27,101 2.46 2.14 17
11 27-Jun 786.90 796.40 780.00 781.15 786.59 -0.28 2,942.41 71,434 1.98 27,958 2.54 2.20 18
12 26-Jun 779.00 804.45 777.65 783.35 789.12 1.04 2,950.69 109,920 3.04 35,706 3.24 2.82 23
13 25-Jun 778.80 785.50 772.00 775.25 776.39 0.99 2,920.18 63,453 1.76 22,105 2.01 1.72 14
14 24-Jun 779.00 784.50 765.00 767.65 775.00 0.16 2,891.56 71,003 1.97 25,852 2.35 2.00 17
15 23-Jun 770.00 776.35 764.60 766.45 769.30 -1.81 2,887.04 56,728 1.57 25,408 2.31 1.95 16
16 20-Jun 769.70 783.70 759.00 780.55 773.86 1.85 2,940.15 85,144 2.36 30,900 2.81 2.39 20
17 19-Jun 783.35 796.00 758.45 766.40 774.58 -2.13 2,886.85 120,140 3.33 35,805 3.25 2.77 23
18 18-Jun 782.20 806.00 774.00 783.10 788.84 0.58 2,949.75 157,991 4.37 55,661 5.06 4.39 36
19 17-Jun 771.00 825.00 770.00 778.60 800.36 0.74 2,932.80 384,102 10.64 84,152 7.65 6.74 54
20 16-Jun 775.90 781.00 752.00 772.85 765.93 -0.05 2,911.14 78,560 2.18 28,882 2.62 2.21 18
21 13-Jun 774.00 789.50 768.95 773.20 777.95 -2.52 2,912.46 84,527 2.34 33,527 3.05 2.61 21
22 12-Jun 806.25 822.10 784.40 793.15 803.74 -2.10 2,987.61 140,811 3.90 57,832 5.25 4.65 37
23 11-Jun 825.95 841.75 805.35 810.20 824.07 -1.79 3,051.83 263,294 7.29 84,691 7.69 6.98 54
24 10-Jun 790.00 859.40 790.00 824.95 834.25 5.01 3,107.39 1,113,310 30.83 268,494 24.39 22.40 172
25 09-Jun 774.00 792.00 764.30 785.60 784.56 1.97 2,959.17 216,438 5.99 57,894 5.26 4.54 37
26 06-Jun 775.00 784.70 764.05 770.45 772.74 -0.16 2,902.10 92,709 2.57 27,008 2.45 2.09 17
27 05-Jun 750.00 808.40 750.00 771.70 786.21 3.40 2,906.81 446,889 12.37 123,381 11.21 9.70 79
28 04-Jun 745.20 751.40 737.50 746.35 744.07 -0.05 2,811.32 55,163 1.53 19,061 1.73 1.42 12
29 03-Jun 756.90 765.90 744.10 746.75 755.00 -1.14 2,812.83 52,071 1.44 27,624 2.51 2.00 18
30 02-Jun 744.00 764.00 740.00 755.35 754.39 0.94 2,845.22 56,526 1.57 19,801 1.80 1.49 13
31 30-May 754.70 760.90 743.20 748.30 750.38 -1.27 2,818.67 58,417 1.62 29,551 2.68 2.22 19
32 29-May 755.40 790.00 753.80 757.95 767.51 0.72 2,855.02 164,659 4.56 60,624 5.51 4.65 39
33 28-May 748.60 765.00 744.20 752.50 754.02 0.73 2,834.49 40,269 1.12 15,569 1.41 1.17 10
34 27-May 756.50 756.50 744.00 747.05 748.45 -0.50 2,813.96 38,808 1.07 14,059 1.28 1.05 9
35 26-May 748.70 757.50 745.05 750.80 750.78 0.59 2,828.09 40,272 1.12 17,742 1.61 1.33 11
36 23-May 735.95 755.35 730.50 746.40 745.66 1.42 2,811.51 52,496 1.45 20,408 1.85 1.52 13
37 22-May 754.90 756.10 729.00 735.95 741.57 -2.06 2,772.15 46,093 1.28 19,002 1.73 1.41 12
38 21-May 743.20 764.80 742.05 751.40 750.32 0.44 2,830.35 54,993 1.52 18,708 1.70 1.40 12
39 20-May 769.85 770.00 746.00 748.10 755.43 -1.71 2,817.92 63,316 1.75 28,573 2.60 2.16 18
40 19-May 762.00 784.70 756.75 761.10 771.07 0.20 2,866.88 101,478 2.81 36,523 3.32 2.82 23
41 16-May 763.00 774.20 756.10 759.55 762.73 0.07 2,861.04 76,861 2.13 31,288 2.84 2.39 20
42 15-May 751.50 770.00 749.40 759.00 760.38 1.14 2,858.00 77,475 2.15 27,600 2.51 2.10 18
43 14-May 739.80 756.40 732.10 750.45 749.03 2.18 2,826.77 68,645 1.90 25,882 2.35 1.94 17
44 13-May 736.05 754.45 728.80 734.45 740.38 -0.39 2,766.50 69,015 1.91 31,669 2.88 2.34 20
45 12-May 712.00 743.60 712.00 737.30 729.71 6.87 2,777.23 86,415 2.39 35,824 3.25 2.61 23
46 09-May 670.20 693.90 667.75 689.90 680.62 0.61 2,598.69 36,113 1.00 11,006 1.00 0.75 7
47 08-May 714.65 723.65 676.50 685.70 701.26 -3.21 2,582.87 48,627 1.35 22,170 2.01 1.55 14
48 07-May 690.00 712.00 681.55 708.45 700.71 1.96 2,668.56 51,399 1.42 14,471 1.31 1.01 9
49 06-May 723.90 727.20 690.00 694.85 697.62 -3.68 2,617.34 112,006 3.10 86,379 7.85 6.03 55
50 05-May 712.00 725.05 711.00 721.40 720.11 1.38 2,717.34 65,695 1.82 33,835 3.07 2.44 22
51 02-May 702.00 715.95 697.70 711.55 707.26 0.81 2,680.24 53,032 1.47 15,911 1.45 1.13 10
52 30-Apr 729.00 730.85 702.25 705.85 712.14 -2.99 2,658.77 60,971 1.69 24,661 2.24 1.76 16
53 29-Apr 743.50 755.00 723.10 727.60 734.03 -1.65 2,740.70 57,266 1.59 20,582 1.87 1.51 13
54 28-Apr 733.00 747.05 730.10 739.80 739.10 0.43 2,786.65 85,418 2.37 43,882 3.99 3.24 28
55 25-Apr 775.00 777.80 727.00 736.65 746.52 -4.67 2,774.79 153,922 4.26 68,647 6.24 5.12 44
56 24-Apr 777.00 794.00 770.00 772.75 782.64 -0.85 2,910.77 65,558 1.82 25,050 2.28 1.96 16
57 23-Apr 789.00 794.90 766.75 779.40 778.37 -0.69 2,935.81 75,017 2.08 28,449 2.58 2.21 18
58 22-Apr 793.00 809.10 782.40 784.85 791.82 -1.37 2,956.34 127,241 3.52 69,863 6.35 5.53 45
59 21-Apr 799.00 804.00 783.75 795.75 794.77 0.42 2,997.40 88,309 2.45 27,968 2.54 2.22 18
60 17-Apr 783.00 799.90 775.40 792.40 791.07 1.96 2,984.78 113,051 3.13 29,863 2.71 2.36 19
61 16-Apr 756.10 816.90 756.05 777.20 792.19 3.51 2,927.53 624,665 17.30 202,818 18.43 16.07 130
62 15-Apr 760.20 769.45 749.00 750.85 756.20 0.13 2,828.27 139,193 3.85 73,302 6.66 5.54 47
63 11-Apr 773.95 775.00 742.70 749.90 755.58 -0.53 2,824.70 159,309 4.41 61,658 5.60 4.66 39
64 09-Apr 759.00 780.00 740.50 753.90 757.38 0.06 2,839.76 290,842 8.05 67,253 6.11 5.09 43
65 08-Apr 738.90 769.80 714.00 753.45 742.86 6.33 2,838.07 208,360 5.77 60,727 5.52 4.51 39
66 07-Apr 671.00 727.00 645.25 708.60 686.73 -3.50 2,669.13 152,180 4.21 67,180 6.10 4.61 43
67 04-Apr 777.05 784.75 722.05 734.30 755.40 -6.59 2,765.93 199,228 5.52 98,707 8.97 7.46 63

Similar Stocks: ATLANTAA    BFUTILITIE    NOIDATOLL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com