Stockint.com

Loading a wholistic market research tool


Research

Stock History for: BHAGYANGR, Bhagyanagar India Limited, INE458B01036, Listing: 17-May-2017

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 148.95 Mkt_Cap Category: Others
Sector: Metals & Mining Lot Size: 1 High52 Date: 29-Oct-2025 Bumper: 131.25; Drift%: 5.14
Industry: Non - Ferrous Metals Face Value: 2; VWAP21: Low52 Price: 65.0 Barrier: -; Drift%: -
Basic Industry: Copper Total Equity: 31,995,000 Low52 Date: 08-May-2025 SHP: 70.56 / 0.0 / 0.0 / 29.17
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 98.8 / 69.49 Month: 99.41 / 86.0 Week: 148.95 / 116.0 Day: 143.4 / 135.7 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 143.40 143.40 135.70 138.36 138.71 -0.89 442.68 178,669 40.88 90,183 90,183.00 1.25 97
2 11-Nov 139.97 143.99 137.01 139.60 140.94 1.55 446.65 404,800 92.61 173,906 173,906.00 2.45 186
3 10-Nov 138.45 141.30 136.74 137.47 138.56 1.02 439.84 235,947 53.98 131,778 131,778.00 1.83 141
4 07-Nov 128.00 137.90 124.20 136.08 133.49 7.79 435.39 469,440 107.40 194,498 194,498.00 2.60 208
5 06-Nov 139.04 143.85 125.13 126.25 132.02 -9.20 403.94 553,562 126.64 295,224 295,224.00 3.90 315
6 04-Nov 138.00 143.00 135.20 139.04 139.72 -0.09 444.86 284,970 65.20 144,382 144,382.00 2.02 154
7 03-Nov 136.00 143.88 131.25 139.17 137.72 2.03 445.27 482,233 110.33 245,017 245,017.00 3.37 262
8 31-Oct 140.00 144.80 133.80 136.40 137.98 -3.76 436.41 411,279 94.09 217,866 217,866.00 3.01 233
9 30-Oct 140.12 145.90 135.60 141.73 140.37 1.55 453.47 1,026,140 234.76 365,502 365,502.00 5.13 390
10 29-Oct 125.00 148.95 122.21 139.57 139.61 10.28 446.55 3,314,009 758.18 895,491 895,491.00 12.50 957
11 28-Oct 121.90 136.19 121.00 126.56 129.88 5.18 404.93 4,256,646 973.84 1,205,484 1,205,484.00 15.66 1,288
12 27-Oct 118.00 120.33 116.00 120.33 120.01 19.99 385.00 1,846,199 422.37 675,816 675,816.00 8.11 722
13 24-Oct 101.40 102.00 98.00 100.28 100.13 -0.48 320.85 40,685 9.31 0 0.00 0.00 43
14 23-Oct 101.06 101.99 99.10 100.76 100.70 -0.30 322.38 46,703 10.68 0 0.00 0.00 50
15 21-Oct 100.50 101.50 100.00 101.06 101.06 0.64 323.34 36,450 8.34 0 0.00 0.00 39
16 20-Oct 98.00 100.95 96.55 100.42 98.98 3.64 321.29 48,940 11.20 0 0.00 0.00 52
17 17-Oct 98.05 99.00 95.40 96.89 97.37 -1.18 310.00 38,749 8.87 0 0.00 0.00 41
18 16-Oct 98.90 99.90 97.50 98.05 98.70 -0.01 313.71 22,554 5.16 0 0.00 0.00 24
19 15-Oct 98.67 99.98 97.00 98.06 97.73 -0.62 313.74 25,075 5.74 0 0.00 0.00 27
20 14-Oct 98.37 100.39 98.03 98.67 99.54 0.30 315.69 36,184 8.28 0 0.00 0.00 39
21 13-Oct 101.55 101.55 98.00 98.37 98.93 -1.95 314.73 23,053 5.27 0 0.00 0.00 25
22 10-Oct 100.79 102.00 99.40 100.33 100.80 -0.46 321.01 17,004 3.89 0 0.00 0.00 18
23 09-Oct 98.05 101.00 97.10 100.79 100.15 2.77 322.48 64,073 14.66 0 0.00 0.00 68
24 08-Oct 101.79 101.79 97.00 98.07 98.53 -2.20 313.77 63,910 14.62 0 0.00 0.00 68
25 07-Oct 97.35 102.21 94.08 100.28 98.99 3.01 320.85 118,628 27.14 0 0.00 0.00 127
26 06-Oct 96.70 97.80 95.40 97.35 96.55 2.73 311.47 40,756 9.32 0 0.00 0.00 44
27 03-Oct 94.95 96.00 92.55 94.76 95.11 0.15 303.18 39,050 8.93 0 0.00 0.00 42
28 01-Oct 93.00 96.00 92.26 94.62 94.77 0.38 302.74 16,421 3.76 0 0.00 0.00 18
29 30-Sep 93.98 96.97 92.00 94.26 94.14 -1.33 301.58 24,282 5.56 0 0.00 0.00 26
30 29-Sep 97.50 97.50 94.00 95.53 95.68 -0.47 305.65 19,098 4.37 0 0.00 0.00 20
31 26-Sep 99.41 99.41 93.05 95.98 97.24 0.40 307.09 79,248 18.13 0 0.00 0.00 85
32 25-Sep 91.10 95.61 91.10 95.60 95.07 4.99 305.87 86,624 19.82 0 0.00 0.00 93
33 24-Sep 94.99 94.99 90.10 91.06 93.22 -1.24 291.35 24,478 5.60 0 0.00 0.00 26
34 23-Sep 91.75 92.95 90.00 92.20 91.95 0.62 294.99 14,548 3.33 0 0.00 0.00 16
35 22-Sep 93.39 93.39 90.10 91.63 91.71 -1.27 293.17 11,332 2.59 0 0.00 0.00 12
36 19-Sep 94.70 94.70 91.30 92.81 92.67 0.45 296.95 4,370 1.00 0 0.00 0.00 5
37 18-Sep 94.35 94.90 92.01 92.39 93.32 -0.08 295.60 13,456 3.08 0 0.00 0.00 14
38 17-Sep 93.05 96.00 90.56 92.46 92.96 -2.45 295.83 18,958 4.34 0 0.00 0.00 20
39 16-Sep 94.93 95.50 93.15 94.78 94.40 -0.16 303.25 16,088 3.68 0 0.00 0.00 17
40 15-Sep 96.97 96.97 93.00 94.93 95.45 1.75 303.73 33,821 7.74 0 0.00 0.00 36
41 12-Sep 91.70 93.50 90.00 93.30 92.60 3.41 298.51 33,395 7.64 0 0.00 0.00 36
42 11-Sep 89.00 92.45 89.00 90.22 90.34 -0.19 288.66 6,609 1.51 0 0.00 0.00 7
43 10-Sep 89.49 91.49 88.25 90.39 89.94 0.42 289.20 10,339 2.37 0 0.00 0.00 11
44 09-Sep 91.02 91.70 88.50 90.01 89.97 1.80 287.99 8,379 1.92 0 0.00 0.00 9
45 08-Sep 93.90 93.90 88.10 88.42 89.13 -2.51 282.90 27,585 6.31 0 0.00 0.00 29
46 05-Sep 94.00 94.00 90.50 90.70 90.96 -0.36 290.19 21,103 4.83 0 0.00 0.00 23
47 04-Sep 94.00 96.00 90.00 91.03 92.12 -1.64 291.25 20,005 4.58 0 0.00 0.00 21
48 03-Sep 91.18 93.35 91.00 92.55 92.49 1.51 296.11 9,617 2.20 0 0.00 0.00 10
49 02-Sep 92.50 93.84 90.82 91.17 91.31 1.29 291.70 6,490 1.48 0 0.00 0.00 7
50 01-Sep 87.05 91.83 86.00 90.01 88.83 2.92 287.99 52,314 11.97 0 0.00 0.00 56
51 29-Aug 87.80 89.98 87.10 87.46 88.08 -0.39 279.83 9,148 2.09 0 0.00 0.00 10
52 28-Aug 88.15 91.50 87.00 87.80 87.94 -1.87 280.92 15,343 3.51 0 0.00 0.00 16
53 26-Aug 90.09 91.95 89.00 89.47 89.99 -0.69 286.26 11,877 2.72 0 0.00 0.00 13
54 25-Aug 90.30 91.99 89.10 90.09 90.41 -0.93 288.24 9,730 2.23 0 0.00 0.00 10
55 22-Aug 91.00 92.00 90.10 90.94 91.12 -1.11 290.96 9,820 2.25 0 0.00 0.00 10
56 21-Aug 93.40 95.00 91.55 91.96 92.69 -1.54 294.23 6,447 1.47 0 0.00 0.00 7
57 20-Aug 94.00 94.00 91.20 93.40 92.66 -0.64 298.83 13,785 3.15 0 0.00 0.00 15
58 19-Aug 90.30 95.50 90.30 94.00 93.54 3.34 300.00 39,316 8.99 0 0.00 0.00 42
59 18-Aug 90.16 93.80 90.00 90.96 91.09 0.89 291.03 9,232 2.11 0 0.00 0.00 10
60 14-Aug 93.90 93.90 89.20 90.16 90.62 -0.75 288.47 11,094 2.54 0 0.00 0.00 12
61 13-Aug 92.00 94.50 90.10 90.84 92.73 0.08 290.64 31,250 7.15 0 0.00 0.00 33
62 12-Aug 90.00 92.75 89.50 90.77 90.58 0.89 290.42 8,680 1.99 0 0.00 0.00 9
63 11-Aug 88.00 92.40 88.00 89.97 89.98 0.25 287.86 8,966 2.05 0 0.00 0.00 10
64 08-Aug 89.74 92.80 88.25 89.75 90.65 0.50 287.16 15,154 3.47 0 0.00 0.00 16
65 07-Aug 88.50 91.15 85.62 89.30 89.84 0.40 285.72 14,940 3.42 0 0.00 0.00 16
66 06-Aug 91.12 92.10 88.50 88.94 90.03 -4.35 284.56 32,292 7.39 0 0.00 0.00 35
67 05-Aug 92.50 94.00 90.35 92.98 92.54 0.61 297.49 43,518 9.96 0 0.00 0.00 47

Similar Stocks: BHAGYANGR    HINDCOPPER   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com