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: -; Drift%: -
Industry: Transport Infrastructure Face Value: 5; VWAP21: Low52 Price: 573.0 Barrier: 758.5; Drift%: 8.06
Basic Industry: Road Assets, Toll, Annuity, Hybrid-Annuity Total Equity: 37,667,628 Low52 Date: 03-Mar-2025 SHP: 56.72 / 1.55 / 0.14 / 41.59
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 1,040.0 / 573.0 Month: 869.0 / 725.0 Week: 725.45 / 705.0 Day: 840.5 / 818.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 833.65 840.50 818.10 824.95 828.52 -1.04 3,107.39 77,263 3.86 27,216 2.64 2.25 17
2 26-Aug 827.00 869.00 812.00 833.65 848.69 0.54 3,140.16 459,183 22.97 92,068 8.92 7.81 59
3 25-Aug 820.00 850.00 810.80 829.20 827.17 1.38 3,123.40 235,571 11.78 51,383 4.98 4.25 33
4 22-Aug 811.00 847.35 810.15 817.90 830.35 -1.61 3,080.84 415,211 20.77 69,513 6.73 5.77 44
5 21-Aug 733.90 878.10 728.65 831.25 845.89 13.60 3,131.12 3,274,271 163.78 390,874 37.85 33.06 250
6 20-Aug 735.55 742.45 730.00 731.75 735.07 -0.48 2,756.33 19,991 1.00 10,325 1.00 0.76 7
7 19-Aug 726.50 750.00 723.00 735.25 735.15 1.25 2,769.51 42,549 2.13 19,314 1.87 1.42 12
8 18-Aug 720.00 738.00 714.05 726.20 728.64 2.49 2,735.42 48,955 2.45 14,520 1.41 1.06 9
9 14-Aug 720.25 722.00 705.00 708.55 709.31 -1.69 2,668.94 26,771 1.34 13,319 1.29 0.94 9
10 13-Aug 715.00 724.95 711.55 720.70 718.55 1.50 2,714.71 36,673 1.83 17,870 1.73 1.28 11
11 12-Aug 718.90 725.45 708.00 710.05 715.42 -1.20 2,674.59 36,451 1.82 18,263 1.77 1.31 12
12 11-Aug 720.00 722.90 708.80 718.65 715.44 0.43 2,706.98 41,117 2.06 17,998 1.74 1.29 12
13 08-Aug 727.00 735.60 714.05 715.60 723.03 -2.17 2,695.50 37,428 1.87 17,620 1.71 1.27 11
14 07-Aug 734.65 739.80 718.00 731.45 728.60 -0.43 2,755.20 41,967 2.10 16,243 1.57 1.18 10
15 06-Aug 752.90 752.90 731.00 734.60 737.74 -1.55 2,767.06 20,919 1.05 10,524 1.02 0.78 7
16 05-Aug 753.45 761.90 742.00 746.15 748.48 -0.78 2,810.57 21,931 1.10 10,951 1.06 0.82 7
17 04-Aug 727.85 758.40 722.50 752.05 741.05 4.15 2,832.79 71,738 3.59 21,112 2.04 1.56 14
18 01-Aug 752.90 758.50 718.00 722.05 736.86 -3.62 2,719.79 44,196 2.21 24,846 2.41 1.83 16
19 31-Jul 735.00 769.00 725.00 749.15 749.82 0.58 2,821.87 55,005 2.75 17,437 1.69 1.31 11
20 30-Jul 748.70 753.95 741.00 744.80 746.18 -0.11 2,805.48 30,329 1.52 16,311 1.58 1.22 10
21 29-Jul 732.00 749.05 731.80 745.60 741.42 1.66 2,808.50 52,842 2.64 22,515 2.18 1.67 14
22 28-Jul 767.05 772.25 727.90 733.45 745.98 -4.29 2,762.73 88,261 4.41 44,365 4.30 3.31 28
23 25-Jul 788.90 788.90 761.00 766.30 773.08 -3.04 2,886.47 55,215 2.76 31,696 3.07 2.45 20
24 24-Jul 800.05 802.05 787.00 790.30 792.88 -1.36 2,976.87 38,063 1.90 22,621 2.19 1.79 14
25 23-Jul 809.00 813.00 795.35 801.20 803.32 -0.56 3,017.93 46,187 2.31 19,317 1.87 1.55 12
26 22-Jul 810.00 823.60 802.00 805.70 812.64 -0.48 3,034.88 41,811 2.09 14,475 1.40 1.18 9
27 21-Jul 815.00 816.30 801.05 809.60 809.55 -0.77 3,049.57 39,735 1.99 15,717 1.52 1.27 10
28 18-Jul 835.15 839.95 811.45 815.85 821.46 -2.31 3,073.11 63,509 3.18 31,684 3.07 2.60 20
29 17-Jul 832.00 846.40 827.00 835.15 835.82 0.96 3,145.81 56,541 2.83 24,725 2.39 2.07 16
30 16-Jul 834.85 840.80 824.50 827.20 831.50 -0.89 3,115.87 58,611 2.93 26,949 2.61 2.24 17
31 15-Jul 820.15 857.70 820.15 834.60 844.05 1.76 3,143.74 229,534 11.48 107,070 10.37 9.04 69
32 14-Jul 825.00 837.90 812.85 820.15 825.38 -0.99 3,089.31 94,608 4.73 39,209 3.80 3.24 25
33 11-Jul 851.95 856.75 824.15 828.35 834.83 -2.77 3,120.20 127,366 6.37 56,083 5.43 4.68 36
34 10-Jul 822.90 869.00 819.05 851.95 849.74 3.54 3,209.09 394,877 19.75 157,147 15.22 13.35 101
35 09-Jul 839.10 855.00 815.10 822.85 836.60 -1.46 3,099.48 342,336 17.12 112,550 10.90 9.42 72
36 08-Jul 782.80 842.00 775.90 835.00 819.19 6.63 3,145.00 488,364 24.43 217,818 21.09 17.84 140
37 07-Jul 793.00 795.00 780.10 783.05 785.94 -1.39 2,949.56 39,146 1.96 16,859 1.63 1.33 11
38 04-Jul 803.90 810.90 788.00 794.10 797.18 -0.75 2,991.19 52,585 2.63 21,381 2.07 1.70 14
39 03-Jul 788.00 815.75 783.75 800.10 804.29 2.17 3,013.79 197,838 9.90 75,496 7.31 6.07 48
40 02-Jul 790.00 792.00 780.00 783.10 784.42 -0.48 2,949.75 40,364 2.02 14,625 1.42 1.15 9
41 01-Jul 792.40 798.35 782.00 786.85 788.63 -0.34 2,963.88 44,562 2.23 13,192 1.28 1.04 8
42 30-Jun 784.95 797.70 782.00 789.50 788.72 1.07 2,973.86 76,654 3.83 27,101 2.62 2.14 17
43 27-Jun 786.90 796.40 780.00 781.15 786.59 -0.28 2,942.41 71,434 3.57 27,958 2.71 2.20 18
44 26-Jun 779.00 804.45 777.65 783.35 789.12 1.04 2,950.69 109,920 5.50 35,706 3.46 2.82 23
45 25-Jun 778.80 785.50 772.00 775.25 776.39 0.99 2,920.18 63,453 3.17 22,105 2.14 1.72 14
46 24-Jun 779.00 784.50 765.00 767.65 775.00 0.16 2,891.56 71,003 3.55 25,852 2.50 2.00 17
47 23-Jun 770.00 776.35 764.60 766.45 769.30 -1.81 2,887.04 56,728 2.84 25,408 2.46 1.95 16
48 20-Jun 769.70 783.70 759.00 780.55 773.86 1.85 2,940.15 85,144 4.26 30,900 2.99 2.39 20
49 19-Jun 783.35 796.00 758.45 766.40 774.58 -2.13 2,886.85 120,140 6.01 35,805 3.47 2.77 23
50 18-Jun 782.20 806.00 774.00 783.10 788.84 0.58 2,949.75 157,991 7.90 55,661 5.39 4.39 36
51 17-Jun 771.00 825.00 770.00 778.60 800.36 0.74 2,932.80 384,102 19.21 84,152 8.15 6.74 54
52 16-Jun 775.90 781.00 752.00 772.85 765.93 -0.05 2,911.14 78,560 3.93 28,882 2.80 2.21 18
53 13-Jun 774.00 789.50 768.95 773.20 777.95 -2.52 2,912.46 84,527 4.23 33,527 3.25 2.61 21
54 12-Jun 806.25 822.10 784.40 793.15 803.74 -2.10 2,987.61 140,811 7.04 57,832 5.60 4.65 37
55 11-Jun 825.95 841.75 805.35 810.20 824.07 -1.79 3,051.83 263,294 13.17 84,691 8.20 6.98 54
56 10-Jun 790.00 859.40 790.00 824.95 834.25 5.01 3,107.39 1,113,310 55.69 268,494 26.00 22.40 172
57 09-Jun 774.00 792.00 764.30 785.60 784.56 1.97 2,959.17 216,438 10.83 57,894 5.61 4.54 37
58 06-Jun 775.00 784.70 764.05 770.45 772.74 -0.16 2,902.10 92,709 4.64 27,008 2.62 2.09 17
59 05-Jun 750.00 808.40 750.00 771.70 786.21 3.40 2,906.81 446,889 22.35 123,381 11.95 9.70 79
60 04-Jun 745.20 751.40 737.50 746.35 744.07 -0.05 2,811.32 55,163 2.76 19,061 1.85 1.42 12
61 03-Jun 756.90 765.90 744.10 746.75 755.00 -1.14 2,812.83 52,071 2.60 27,624 2.68 2.00 18
62 02-Jun 744.00 764.00 740.00 755.35 754.39 0.94 2,845.22 56,526 2.83 19,801 1.92 1.49 13
63 30-May 754.70 760.90 743.20 748.30 750.38 -1.27 2,818.67 58,417 2.92 29,551 2.86 2.22 19
64 29-May 755.40 790.00 753.80 757.95 767.51 0.72 2,855.02 164,659 8.24 60,624 5.87 4.65 39
65 28-May 748.60 765.00 744.20 752.50 754.02 0.73 2,834.49 40,269 2.01 15,569 1.51 1.17 10
66 27-May 756.50 756.50 744.00 747.05 748.45 -0.50 2,813.96 38,808 1.94 14,059 1.36 1.05 9
67 26-May 748.70 757.50 745.05 750.80 750.78 0.59 2,828.09 40,272 2.01 17,742 1.72 1.33 11

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