Stockint.com

Loading a wholistic market research tool


Research
Social

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: 128.89 Mkt_Cap Category: Others
Sector: Metals & Mining Lot Size: 1 High52 Date: 04-Jul-2024 Bumper: -; Drift%: -
Industry: Non - Ferrous Metals Face Value: 2 Low52 Price: 65.0 Barrier: 70.2; Drift%: 13.6
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
Float14:
High/Low Price Quarter: 98.8 / 69.49 Month: 82.96 / 69.49 Week: 77.65 / 68.92 Day: 84.63 / 79.5 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 81.15 84.63 79.50 81.25 82.03 0.23 259.96 112,259 11.22 60,513 11.01 0.50 0.65
2 21-May 77.14 84.00 77.14 81.06 80.75 5.68 259.35 166,887 16.68 89,212 16.23 0.72 0.96
3 20-May 78.90 79.58 75.25 76.70 77.71 -0.62 245.40 66,842 6.68 29,434 5.35 0.23 0.32
4 19-May 75.88 78.80 75.88 77.18 77.39 2.33 246.94 56,387 5.63 35,004 6.37 0.27 0.37
5 16-May 75.82 76.70 73.36 75.42 75.21 0.40 241.31 76,376 7.63 39,185 7.13 0.29 0.42
6 15-May 75.93 77.65 74.01 75.12 75.85 1.17 240.35 81,462 8.14 51,708 9.40 0.39 0.55
7 14-May 74.00 75.95 73.54 74.25 74.69 1.16 237.56 32,503 3.25 21,541 3.92 0.16 0.23
8 13-May 72.99 73.99 72.11 73.40 73.24 2.03 234.84 29,809 2.98 19,329 3.52 0.14 0.21
9 12-May 69.90 72.55 68.92 71.94 71.26 6.59 230.17 42,930 4.29 25,273 4.60 0.18 0.27
10 09-May 66.04 68.08 65.81 67.49 67.04 1.57 215.93 27,299 2.73 15,479 2.82 0.10 0.17
11 08-May 68.67 70.75 65.00 66.45 68.43 -2.37 212.61 37,468 3.74 20,996 3.82 0.14 0.22
12 07-May 66.55 69.72 66.55 68.06 68.23 -0.13 217.76 37,304 3.73 11,152 2.03 0.08 0.12
13 06-May 72.00 72.02 67.44 68.15 69.29 -4.03 218.05 52,142 5.21 27,495 5.00 0.19 0.29
14 05-May 70.10 71.58 70.01 71.01 70.99 2.85 227.20 20,950 2.09 11,779 2.14 0.08 0.13
15 02-May 70.20 70.20 68.80 69.04 69.45 -1.78 220.89 26,624 2.66 17,630 3.21 0.12 0.19
16 30-Apr 70.73 70.78 70.00 70.29 70.31 -0.94 224.89 17,255 1.72 9,880 1.80 0.07 0.11
17 29-Apr 72.10 72.10 70.60 70.96 71.31 -1.40 227.04 30,952 3.09 19,354 3.52 0.14 0.21
18 28-Apr 72.00 72.98 71.24 71.97 71.96 -1.97 230.27 49,851 4.98 28,269 5.14 0.20 0.30
19 25-Apr 77.01 77.45 72.77 73.42 74.27 -4.93 234.91 55,295 5.53 35,479 6.45 0.26 0.38
20 24-Apr 77.30 79.40 76.12 77.23 77.96 1.46 247.10 69,218 6.92 40,195 7.31 0.31 0.43
21 23-Apr 75.02 77.00 75.02 76.12 76.23 -0.38 243.55 30,571 3.05 17,270 3.14 0.13 0.18
22 22-Apr 76.50 78.00 74.31 76.41 76.58 2.22 244.47 52,769 5.27 31,120 5.66 0.24 0.33
23 21-Apr 73.80 76.70 73.25 74.75 74.84 2.82 239.16 40,668 4.06 25,865 4.70 0.19 0.28
24 17-Apr 72.40 73.30 70.51 72.70 71.63 1.08 232.60 69,085 6.90 29,629 5.39 0.21 0.32
25 16-Apr 72.19 73.50 70.11 71.92 72.13 -1.15 230.11 45,329 4.53 24,203 4.40 0.17 0.26
26 15-Apr 71.70 73.10 70.26 72.76 72.08 4.51 232.80 29,926 2.99 15,185 2.76 0.11 0.16
27 11-Apr 70.10 72.50 68.21 69.62 70.46 1.09 222.75 22,652 2.26 10,585 1.93 0.07 0.11
28 09-Apr 71.03 71.03 68.25 68.87 69.25 -1.66 220.35 10,006 1.00 5,497 1.00 0.04 0.06
29 08-Apr 70.55 71.33 69.20 70.03 70.17 1.24 224.06 18,650 1.86 9,975 1.81 0.07 0.11
30 07-Apr 70.00 70.30 67.99 69.17 69.15 -6.18 221.31 35,793 3.58 21,380 3.89 0.15 0.23
31 04-Apr 75.99 75.99 73.06 73.73 74.30 -2.11 235.90 16,386 1.64 9,966 1.81 0.07 0.11
32 03-Apr 74.00 76.00 73.71 75.32 75.05 1.25 240.99 35,265 3.52 16,162 2.94 0.12 0.17
33 02-Apr 74.30 74.79 73.50 74.39 74.08 0.49 238.01 25,632 2.56 9,510 1.73 0.07 0.10
34 01-Apr 72.20 74.95 72.20 74.03 74.06 2.96 236.86 21,265 2.13 10,809 1.97 0.08 0.12
35 28-Mar 72.40 75.13 69.49 71.90 71.95 -0.69 230.04 134,006 13.39 84,111 15.30 0.61 0.90
36 27-Mar 75.00 75.69 71.30 72.40 72.90 -2.29 231.64 125,022 12.49 80,727 14.68 0.59 0.87
37 26-Mar 74.95 76.40 74.01 74.10 74.80 0.05 237.08 85,211 8.52 47,898 8.71 0.36 0.52
38 25-Mar 77.00 79.00 73.25 74.06 74.77 -3.43 236.95 64,335 6.43 41,773 7.60 0.31 0.45
39 24-Mar 75.40 78.73 75.10 76.69 76.92 3.58 245.37 74,042 7.40 54,219 9.86 0.42 0.58
40 21-Mar 74.85 76.95 73.42 74.04 74.87 0.30 236.89 68,579 6.85 29,979 5.45 0.22 0.32
41 20-Mar 76.86 78.32 73.11 73.82 74.83 -1.59 236.19 67,546 6.75 38,851 7.07 0.29 0.42
42 19-Mar 72.65 75.50 72.65 75.01 74.34 3.42 239.99 86,258 8.62 58,990 10.73 0.44 0.63
43 18-Mar 72.80 74.45 71.92 72.53 72.85 0.00 232.06 48,339 4.83 30,189 5.49 0.22 0.32
44 17-Mar 74.40 77.00 71.90 72.53 74.02 -2.05 232.06 62,749 6.27 31,261 5.69 0.23 0.34
45 13-Mar 75.20 76.59 73.21 74.05 74.97 -0.54 236.92 31,203 3.12 10,437 1.90 0.08 0.11
46 12-Mar 77.85 80.00 73.21 74.45 76.25 -2.96 238.20 85,003 8.49 26,773 4.87 0.20 0.29
47 11-Mar 73.85 79.49 72.00 76.72 76.66 3.45 245.47 116,113 11.60 63,585 11.57 0.49 0.68
48 10-Mar 82.00 82.96 73.40 74.16 77.02 -6.38 237.27 109,517 10.94 59,426 10.81 0.46 0.64
49 07-Mar 77.69 79.88 77.00 79.21 78.43 2.46 253.43 34,077 3.41 21,882 3.98 0.17 0.24
50 06-Mar 75.80 78.48 75.73 77.31 76.82 3.38 247.35 30,078 3.01 21,015 3.82 0.16 0.23
51 05-Mar 75.19 76.88 74.11 74.78 75.74 1.42 239.26 25,162 2.51 13,284 2.42 0.10 0.14
52 04-Mar 76.00 76.70 73.01 73.73 74.13 1.75 235.90 25,211 2.52 19,102 3.47 0.14 0.21
53 03-Mar 73.30 77.39 71.21 72.46 72.85 -3.48 231.84 38,444 3.84 22,332 4.06 0.16 0.24
54 28-Feb 76.40 76.40 73.00 75.07 74.23 -2.83 240.19 29,859 2.98 16,279 2.96 0.12 0.18
55 27-Feb 81.49 81.49 76.15 77.26 78.61 -3.44 247.19 44,028 4.40 23,220 4.22 0.18 0.25
56 25-Feb 76.32 88.39 75.00 80.01 82.67 5.03 255.99 328,823 32.86 58,489 10.64 0.48 0.63
57 24-Feb 79.99 79.99 75.50 76.18 77.08 -3.75 243.74 23,130 2.31 15,974 2.91 0.12 0.17
58 21-Feb 79.85 81.96 77.01 79.15 79.20 1.15 253.24 27,131 2.71 18,911 3.44 0.15 0.20
59 20-Feb 77.73 81.18 75.00 78.25 78.55 1.45 250.36 27,768 2.77 14,811 2.69 0.12 0.16
60 19-Feb 74.90 78.00 73.87 77.13 75.85 4.75 246.78 15,865 1.59 7,712 1.40 0.06 0.08
61 18-Feb 75.00 78.99 72.44 73.63 73.78 -3.75 235.58 25,021 2.50 13,328 2.42 0.10 0.14
62 17-Feb 75.00 77.89 75.00 76.50 76.17 -2.09 244.76 19,168 1.92 8,821 1.60 0.07 0.09
63 14-Feb 81.13 81.90 77.50 78.13 79.66 -1.30 249.98 27,180 2.72 15,141 2.75 0.12 0.16
64 13-Feb 78.00 84.62 77.13 79.16 81.40 -0.30 253.27 21,779 2.18 11,321 2.06 0.09 0.12
65 12-Feb 81.99 82.39 77.10 79.40 79.24 -2.01 254.04 22,872 2.29 12,370 2.25 0.10 0.13
66 11-Feb 88.40 88.40 79.34 81.03 82.28 -6.62 259.26 30,029 3.00 19,802 3.60 0.16 0.21
67 10-Feb 89.45 89.73 86.15 86.77 87.34 -3.00 277.62 9,399 0.94 5,311 0.97 0.05 0.06

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