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: 118.0 Mkt_Cap Category: Others
Sector: Metals & Mining Lot Size: 1 High52 Date: 01-Nov-2024 Bumper: -; Drift%: -
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: 70.45 / 0.0 / 0.0 / 29.26
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 98.8 / 69.49 Month: 115.9 / 76.84 Week: 94.5 / 88.0 Day: 91.5 / 87.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 88.15 91.50 87.00 87.80 87.94 -1.87 280.92 15,343 2.38 0 0.00 0.00 16
2 26-Aug 90.09 91.95 89.00 89.47 89.99 -0.69 286.26 11,877 1.84 0 0.00 0.00 13
3 25-Aug 90.30 91.99 89.10 90.09 90.41 -0.93 288.24 9,730 1.51 0 0.00 0.00 10
4 22-Aug 91.00 92.00 90.10 90.94 91.12 -1.11 290.96 9,820 1.52 0 0.00 0.00 10
5 21-Aug 93.40 95.00 91.55 91.96 92.69 -1.54 294.23 6,447 1.00 0 0.00 0.00 7
6 20-Aug 94.00 94.00 91.20 93.40 92.66 -0.64 298.83 13,785 2.14 0 0.00 0.00 15
7 19-Aug 90.30 95.50 90.30 94.00 93.54 3.34 300.00 39,316 6.10 0 0.00 0.00 42
8 18-Aug 90.16 93.80 90.00 90.96 91.09 0.89 291.03 9,232 1.43 0 0.00 0.00 10
9 14-Aug 93.90 93.90 89.20 90.16 90.62 -0.75 288.47 11,094 1.72 0 0.00 0.00 12
10 13-Aug 92.00 94.50 90.10 90.84 92.73 0.08 290.64 31,250 4.85 0 0.00 0.00 33
11 12-Aug 90.00 92.75 89.50 90.77 90.58 0.89 290.42 8,680 1.35 0 0.00 0.00 9
12 11-Aug 88.00 92.40 88.00 89.97 89.98 0.25 287.86 8,966 1.39 0 0.00 0.00 10
13 08-Aug 89.74 92.80 88.25 89.75 90.65 0.50 287.16 15,154 2.35 0 0.00 0.00 16
14 07-Aug 88.50 91.15 85.62 89.30 89.84 0.40 285.72 14,940 2.32 0 0.00 0.00 16
15 06-Aug 91.12 92.10 88.50 88.94 90.03 -4.35 284.56 32,292 5.01 0 0.00 0.00 35
16 05-Aug 92.50 94.00 90.35 92.98 92.54 0.61 297.49 43,518 6.75 0 0.00 0.00 47
17 04-Aug 94.99 95.40 89.00 92.42 90.85 0.20 295.70 51,238 7.95 0 0.00 0.00 55
18 01-Aug 92.05 96.90 91.00 92.24 94.13 -2.55 295.12 28,322 4.39 0 0.00 0.00 30
19 31-Jul 94.40 97.50 93.55 94.65 94.97 -3.23 302.83 43,210 6.70 0 0.00 0.00 46
20 30-Jul 99.25 102.99 96.05 97.81 98.79 -2.20 312.94 38,560 5.98 0 0.00 0.00 41
21 29-Jul 98.50 103.50 98.50 100.01 100.95 0.10 319.98 56,103 8.70 0 0.00 0.00 60
22 28-Jul 96.55 101.90 96.55 99.91 98.77 1.72 319.66 49,417 7.66 0 0.00 0.00 53
23 25-Jul 100.00 100.50 96.99 98.22 97.72 -3.80 314.25 123,607 19.17 0 0.00 0.00 132
24 24-Jul 103.30 105.84 100.11 102.10 102.94 -4.04 326.67 288,952 44.81 162,233 162,233.00 1.67 174
25 23-Jul 110.00 111.80 104.90 106.40 107.91 -1.59 340.43 405,128 62.83 177,925 177,925.00 1.92 191
26 22-Jul 103.00 115.90 100.60 108.12 109.30 7.10 345.93 2,176,420 337.53 646,674 646,674.00 7.07 692
27 21-Jul 107.00 109.60 99.45 100.95 103.10 -5.13 322.99 373,234 57.88 103,048 103,048.00 1.06 110
28 18-Jul 94.70 111.11 94.44 106.41 103.71 13.23 340.46 1,065,776 165.29 388,583 388,583.00 4.03 416
29 17-Jul 89.65 94.68 89.59 93.98 93.21 5.28 300.69 217,721 33.77 137,622 137,622.00 1.28 147
30 16-Jul 88.25 92.40 87.57 89.27 90.53 1.28 285.62 181,942 28.22 92,388 92,388.00 0.84 99
31 15-Jul 86.77 88.76 86.20 88.14 87.91 1.58 282.00 88,768 13.77 49,255 49,255.00 0.43 53
32 14-Jul 83.80 88.50 80.74 86.77 86.70 4.18 277.62 119,637 18.55 80,986 80,986.00 0.70 87
33 11-Jul 85.89 86.84 83.00 83.29 85.00 -2.56 266.49 84,755 13.14 43,046 43,046.00 0.00 46
34 10-Jul 78.32 88.00 78.32 85.48 84.54 7.35 273.49 311,177 48.26 169,928 169,928.00 1.44 182
35 09-Jul 81.99 83.04 79.40 79.63 80.80 -0.77 254.78 63,439 9.84 22,342 22,342.00 0.18 24
36 08-Jul 80.30 80.81 79.60 80.25 80.29 0.31 256.76 15,202 2.36 8,147 8,147.00 0.07 9
37 07-Jul 79.24 81.19 78.00 80.00 79.82 0.96 255.00 63,953 9.92 18,467 18,467.00 0.15 20
38 04-Jul 79.39 82.40 78.10 79.24 80.28 0.18 253.53 75,010 11.63 22,338 22,338.00 0.18 24
39 03-Jul 78.99 80.69 78.20 79.10 79.53 0.76 253.08 31,619 4.90 15,201 15,201.00 0.12 16
40 02-Jul 79.98 80.00 76.84 78.50 78.80 -0.48 251.16 49,855 7.73 25,942 25,942.00 0.20 28
41 01-Jul 79.86 81.79 77.50 78.88 78.93 -1.23 252.38 46,425 7.20 29,924 29,924.00 0.24 32
42 30-Jun 81.80 81.80 78.91 79.86 79.87 -0.20 255.51 36,036 5.59 21,339 21,339.00 0.17 23
43 27-Jun 80.63 82.94 79.22 80.02 81.22 -0.21 256.02 68,253 10.59 39,686 39,686.00 0.32 42
44 26-Jun 82.19 84.00 79.35 80.19 80.96 -2.58 256.57 102,376 15.88 69,585 69,585.00 0.56 75
45 25-Jun 81.90 83.08 81.21 82.31 82.02 0.50 263.35 30,577 4.74 20,000 20,000.00 0.16 21
46 24-Jun 82.30 83.36 81.01 81.90 81.96 -1.09 262.04 52,298 8.11 18,046 18,046.00 0.15 19
47 23-Jun 82.00 86.00 81.00 82.80 83.39 5.52 264.92 514,665 79.82 166,871 166,871.00 1.39 179
48 20-Jun 71.41 79.42 70.72 78.47 75.99 10.44 251.06 97,421 15.11 41,769 41,769.00 0.32 45
49 19-Jun 75.10 75.10 70.21 71.05 72.51 -4.45 227.32 42,632 6.61 26,154 26,154.00 0.19 28
50 18-Jun 75.39 76.97 74.10 74.36 75.32 -1.37 237.91 18,542 2.88 10,217 10,217.00 0.08 11
51 17-Jun 76.53 77.89 75.12 75.39 76.30 -1.39 241.21 50,235 7.79 30,528 30,528.00 0.23 33
52 16-Jun 78.80 79.01 76.00 76.45 76.48 -1.20 244.60 34,957 5.42 23,821 23,821.00 0.18 26
53 13-Jun 77.76 79.00 76.11 77.38 77.55 -1.21 247.58 17,609 2.73 9,378 9,378.00 0.07 10
54 12-Jun 78.60 80.39 78.00 78.33 79.27 -1.29 250.62 30,798 4.78 15,645 15,645.00 0.12 17
55 11-Jun 81.03 82.48 78.56 79.35 80.44 -1.39 253.88 34,326 5.32 20,645 20,645.00 0.17 22
56 10-Jun 81.50 81.50 80.01 80.47 80.78 -0.19 257.46 21,019 3.26 15,262 15,262.00 0.12 16
57 09-Jun 79.90 82.40 79.02 80.62 80.76 2.15 257.94 38,102 5.91 24,581 24,581.00 0.20 26
58 06-Jun 78.80 81.00 78.55 78.92 79.60 -0.52 252.50 30,103 4.67 14,914 14,914.00 0.12 16
59 05-Jun 80.89 81.92 78.80 79.33 80.01 -0.13 253.82 46,357 7.19 27,441 27,441.00 0.22 29
60 04-Jun 78.94 80.08 78.61 79.43 79.28 0.47 254.14 9,893 1.53 4,873 4,873.00 0.04 5
61 03-Jun 79.00 80.94 78.50 79.06 79.57 0.27 252.95 23,059 3.58 11,160 11,160.00 0.09 12
62 02-Jun 77.31 79.18 76.61 78.85 78.39 1.99 252.28 18,265 2.83 11,238 11,238.00 0.09 12
63 30-May 79.51 79.59 76.50 77.31 77.61 -1.90 247.35 56,458 8.76 34,793 34,793.00 0.27 37
64 29-May 78.47 79.74 78.06 78.81 79.10 0.09 252.15 17,074 2.65 10,020 10,020.00 0.08 11
65 28-May 81.00 81.89 77.42 78.74 79.90 -1.67 251.93 57,424 8.91 29,795 29,795.00 0.24 32
66 27-May 80.00 82.00 79.00 80.08 80.45 -0.79 256.22 31,240 4.84 19,305 19,305.00 0.16 21
67 26-May 80.00 82.00 80.00 80.72 81.06 0.34 258.26 32,973 5.11 22,994 22,994.00 0.19 25

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