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: 123.98 Mkt_Cap Category: Others
Sector: Metals & Mining Lot Size: 1 High52 Date: 10-Jul-2024 Bumper: 78.32; Drift%: 5.97
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: 70.53 / 0.0 / 0.0 / 29.19
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 98.8 / 69.49 Month: 84.63 / 65.0 Week: 82.4 / 76.84 Day: 86.84 / 83.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 85.89 86.84 83.00 83.29 85.00 -2.56 266.49 84,755 8.57 43,046 8.83 0.00 46
2 10-Jul 78.32 88.00 78.32 85.48 84.54 7.35 273.49 311,177 31.45 169,928 34.86 1.44 182
3 09-Jul 81.99 83.04 79.40 79.63 80.80 -0.77 254.78 63,439 6.41 22,342 4.58 0.18 24
4 08-Jul 80.30 80.81 79.60 80.25 80.29 0.31 256.76 15,202 1.54 8,147 1.67 0.07 9
5 07-Jul 79.24 81.19 78.00 80.00 79.82 0.96 255.00 63,953 6.46 18,467 3.79 0.15 20
6 04-Jul 79.39 82.40 78.10 79.24 80.28 0.18 253.53 75,010 7.58 22,338 4.58 0.18 24
7 03-Jul 78.99 80.69 78.20 79.10 79.53 0.76 253.08 31,619 3.20 15,201 3.12 0.12 16
8 02-Jul 79.98 80.00 76.84 78.50 78.80 -0.48 251.16 49,855 5.04 25,942 5.32 0.20 28
9 01-Jul 79.86 81.79 77.50 78.88 78.93 -1.23 252.38 46,425 4.69 29,924 6.14 0.24 32
10 30-Jun 81.80 81.80 78.91 79.86 79.87 -0.20 255.51 36,036 3.64 21,339 4.38 0.17 23
11 27-Jun 80.63 82.94 79.22 80.02 81.22 -0.21 256.02 68,253 6.90 39,686 8.14 0.32 42
12 26-Jun 82.19 84.00 79.35 80.19 80.96 -2.58 256.57 102,376 10.35 69,585 14.28 0.56 75
13 25-Jun 81.90 83.08 81.21 82.31 82.02 0.50 263.35 30,577 3.09 20,000 4.10 0.16 21
14 24-Jun 82.30 83.36 81.01 81.90 81.96 -1.09 262.04 52,298 5.29 18,046 3.70 0.15 19
15 23-Jun 82.00 86.00 81.00 82.80 83.39 5.52 264.92 514,665 52.02 166,871 34.24 1.39 179
16 20-Jun 71.41 79.42 70.72 78.47 75.99 10.44 251.06 97,421 9.85 41,769 8.57 0.32 45
17 19-Jun 75.10 75.10 70.21 71.05 72.51 -4.45 227.32 42,632 4.31 26,154 5.37 0.19 28
18 18-Jun 75.39 76.97 74.10 74.36 75.32 -1.37 237.91 18,542 1.87 10,217 2.10 0.08 11
19 17-Jun 76.53 77.89 75.12 75.39 76.30 -1.39 241.21 50,235 5.08 30,528 6.26 0.23 33
20 16-Jun 78.80 79.01 76.00 76.45 76.48 -1.20 244.60 34,957 3.53 23,821 4.89 0.18 26
21 13-Jun 77.76 79.00 76.11 77.38 77.55 -1.21 247.58 17,609 1.78 9,378 1.92 0.07 10
22 12-Jun 78.60 80.39 78.00 78.33 79.27 -1.29 250.62 30,798 3.11 15,645 3.21 0.12 17
23 11-Jun 81.03 82.48 78.56 79.35 80.44 -1.39 253.88 34,326 3.47 20,645 4.24 0.17 22
24 10-Jun 81.50 81.50 80.01 80.47 80.78 -0.19 257.46 21,019 2.12 15,262 3.13 0.12 16
25 09-Jun 79.90 82.40 79.02 80.62 80.76 2.15 257.94 38,102 3.85 24,581 5.04 0.20 26
26 06-Jun 78.80 81.00 78.55 78.92 79.60 -0.52 252.50 30,103 3.04 14,914 3.06 0.12 16
27 05-Jun 80.89 81.92 78.80 79.33 80.01 -0.13 253.82 46,357 4.69 27,441 5.63 0.22 29
28 04-Jun 78.94 80.08 78.61 79.43 79.28 0.47 254.14 9,893 1.00 4,873 1.00 0.04 5
29 03-Jun 79.00 80.94 78.50 79.06 79.57 0.27 252.95 23,059 2.33 11,160 2.29 0.09 12
30 02-Jun 77.31 79.18 76.61 78.85 78.39 1.99 252.28 18,265 1.85 11,238 2.31 0.09 12
31 30-May 79.51 79.59 76.50 77.31 77.61 -1.90 247.35 56,458 5.71 34,793 7.14 0.27 37
32 29-May 78.47 79.74 78.06 78.81 79.10 0.09 252.15 17,074 1.73 10,020 2.06 0.08 11
33 28-May 81.00 81.89 77.42 78.74 79.90 -1.67 251.93 57,424 5.80 29,795 6.11 0.24 32
34 27-May 80.00 82.00 79.00 80.08 80.45 -0.79 256.22 31,240 3.16 19,305 3.96 0.16 21
35 26-May 80.00 82.00 80.00 80.72 81.06 0.34 258.26 32,973 3.33 22,994 4.72 0.19 25
36 23-May 81.25 81.96 79.51 80.45 80.50 -0.98 257.40 43,743 4.42 24,062 4.94 0.19 26
37 22-May 81.15 84.63 79.50 81.25 82.03 0.23 259.96 112,259 11.35 60,513 12.42 0.50 65
38 21-May 77.14 84.00 77.14 81.06 80.75 5.68 259.35 166,887 16.87 89,212 18.30 0.72 96
39 20-May 78.90 79.58 75.25 76.70 77.71 -0.62 245.40 66,842 6.76 29,434 6.04 0.23 32
40 19-May 75.88 78.80 75.88 77.18 77.39 2.33 246.94 56,387 5.70 35,004 7.18 0.27 37
41 16-May 75.82 76.70 73.36 75.42 75.21 0.40 241.31 76,376 7.72 39,185 8.04 0.29 42
42 15-May 75.93 77.65 74.01 75.12 75.85 1.17 240.35 81,462 8.23 51,708 10.61 0.39 55
43 14-May 74.00 75.95 73.54 74.25 74.69 1.16 237.56 32,503 3.29 21,541 4.42 0.16 23
44 13-May 72.99 73.99 72.11 73.40 73.24 2.03 234.84 29,809 3.01 19,329 3.97 0.14 21
45 12-May 69.90 72.55 68.92 71.94 71.26 6.59 230.17 42,930 4.34 25,273 5.19 0.18 27
46 09-May 66.04 68.08 65.81 67.49 67.04 1.57 215.93 27,299 2.76 15,479 3.18 0.10 17
47 08-May 68.67 70.75 65.00 66.45 68.43 -2.37 212.61 37,468 3.79 20,996 4.31 0.14 22
48 07-May 66.55 69.72 66.55 68.06 68.23 -0.13 217.76 37,304 3.77 11,152 2.29 0.08 12
49 06-May 72.00 72.02 67.44 68.15 69.29 -4.03 218.05 52,142 5.27 27,495 5.64 0.19 29
50 05-May 70.10 71.58 70.01 71.01 70.99 2.85 227.20 20,950 2.12 11,779 2.42 0.08 13
51 02-May 70.20 70.20 68.80 69.04 69.45 -1.78 220.89 26,624 2.69 17,630 3.62 0.12 19
52 30-Apr 70.73 70.78 70.00 70.29 70.31 -0.94 224.89 17,255 1.74 9,880 2.03 0.07 11
53 29-Apr 72.10 72.10 70.60 70.96 71.31 -1.40 227.04 30,952 3.13 19,354 3.97 0.14 21
54 28-Apr 72.00 72.98 71.24 71.97 71.96 -1.97 230.27 49,851 5.04 28,269 5.80 0.20 30
55 25-Apr 77.01 77.45 72.77 73.42 74.27 -4.93 234.91 55,295 5.59 35,479 7.28 0.26 38
56 24-Apr 77.30 79.40 76.12 77.23 77.96 1.46 247.10 69,218 7.00 40,195 8.25 0.31 43
57 23-Apr 75.02 77.00 75.02 76.12 76.23 -0.38 243.55 30,571 3.09 17,270 3.54 0.13 18
58 22-Apr 76.50 78.00 74.31 76.41 76.58 2.22 244.47 52,769 5.33 31,120 6.38 0.24 33
59 21-Apr 73.80 76.70 73.25 74.75 74.84 2.82 239.16 40,668 4.11 25,865 5.31 0.19 28
60 17-Apr 72.40 73.30 70.51 72.70 71.63 1.08 232.60 69,085 6.98 29,629 6.08 0.21 32
61 16-Apr 72.19 73.50 70.11 71.92 72.13 -1.15 230.11 45,329 4.58 24,203 4.97 0.17 26
62 15-Apr 71.70 73.10 70.26 72.76 72.08 4.51 232.80 29,926 3.02 15,185 3.12 0.11 16
63 11-Apr 70.10 72.50 68.21 69.62 70.46 1.09 222.75 22,652 2.29 10,585 2.17 0.07 11
64 09-Apr 71.03 71.03 68.25 68.87 69.25 -1.66 220.35 10,006 1.01 5,497 1.13 0.04 6
65 08-Apr 70.55 71.33 69.20 70.03 70.17 1.24 224.06 18,650 1.88 9,975 2.05 0.07 11
66 07-Apr 70.00 70.30 67.99 69.17 69.15 -6.18 221.31 35,793 3.62 21,380 4.39 0.15 23
67 04-Apr 75.99 75.99 73.06 73.73 74.30 -2.11 235.90 16,386 1.66 9,966 2.04 0.07 11

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