Blal History | Stockint

Stock History for: BLAL, BEML Land Assets Limited, INE0N7W01012, Listing: 19-Apr-2023

Macro-sector: Industrials	Band: 20	High52 Price: 356.7	Mkt_Cap Category: Others
Sector: Capital Goods	Lot Size: 1	High52 Date: 15-Jul-2024	Bumper: -; Drift%: -
Industry: Agricultural, Commercial & Construction Vehicles	Face Value: 10	Low52 Price: 180.5	Barrier: -; Drift%: -
Basic Industry: Construction Vehicles	Total Equity: 41,644,500	Low52 Date: 03-Mar-2025	SHP: 54.03 / 0.02 / 8.22 / 37.74

	Q	M	W	D
Trend Indicator					Float14:
High/Low Price	Quarter: 248.0 / 180.5	Month: 215.0 / 180.5	Week: 215.0 / 198.5	Day: 214.2 / 207.01	Float67:

Search:

#	Date	Open	High	Low	Close	VWAP	%Chg	Mkt_Cap	Traded_Qty	Trade_Times	Delv_Qty	Delv_Times	Amt	Float%
1	04-Apr	214.20	214.20	207.01	209.42	209.81	-2.34	872.12	52,750	1.10	26,536	1.26	0.56	0.17
2	03-Apr	205.25	216.00	205.25	214.44	213.28	2.91	893.02	116,002	2.43	47,972	2.27	1.02	0.31
3	02-Apr	204.80	213.00	202.00	208.37	208.30	2.05	867.75	96,456	2.02	50,136	2.38	1.04	0.32
4	01-Apr	201.70	207.38	201.45	204.19	204.59	0.74	850.34	47,746	1.00	21,092	1.00	0.43	0.13
5	28-Mar	204.68	207.19	199.00	202.69	202.64	-0.49	844.09	160,371	3.36	90,494	4.29	1.83	0.58
6	27-Mar	202.01	215.00	200.02	203.68	205.33	0.31	848.22	350,729	7.35	133,054	6.31	2.73	0.85
7	26-Mar	204.00	205.51	200.10	203.05	202.76	-0.04	845.59	213,635	4.47	111,978	5.31	2.27	0.71
8	25-Mar	202.60	204.51	198.50	203.13	201.66	0.86	845.92	164,978	3.46	100,472	4.76	2.03	0.64
9	24-Mar	203.01	208.00	200.15	201.40	204.04	-0.50	838.72	155,656	3.26	90,740	4.30	1.85	0.58
10	21-Mar	202.96	205.54	201.00	202.41	203.09	0.00	842.93	84,042	1.76	47,239	2.24	0.96	0.30
11	20-Mar	201.20	205.02	200.27	202.41	202.46	1.49	842.93	141,795	2.97	71,635	3.40	1.45	0.46
12	19-Mar	191.60	202.59	190.98	199.44	197.55	4.54	830.56	174,452	3.65	103,680	4.92	2.05	0.66
13	18-Mar	185.70	191.85	183.55	190.77	188.23	3.97	794.45	107,511	2.25	76,815	3.64	1.45	0.49
14	17-Mar	190.25	191.19	181.17	183.48	186.43	-3.07	764.09	66,475	1.39	40,611	1.93	0.76	0.26
15	13-Mar	194.00	197.45	187.60	189.30	191.00	-2.10	788.33	176,222	3.69	121,303	5.75	2.00	0.77
16	12-Mar	195.70	196.95	191.00	193.37	193.34	-0.31	805.28	67,301	1.41	48,988	2.32	0.95	0.31
17	11-Mar	188.00	197.70	187.70	193.97	192.86	1.76	807.78	122,156	2.56	69,512	3.30	1.34	0.44
18	10-Mar	198.15	201.00	187.00	190.62	195.55	-3.91	793.83	59,463	1.25	33,751	1.60	0.66	0.21
19	07-Mar	199.60	204.15	197.00	198.38	200.60	0.87	826.14	84,903	1.78	37,283	1.77	0.75	0.24
20	06-Mar	199.00	200.28	195.25	196.66	197.39	0.22	818.98	68,526	1.44	36,825	1.75	0.73	0.23
21	05-Mar	190.10	198.50	190.10	196.23	195.39	2.91	817.19	90,363	1.89	38,059	1.80	0.74	0.24
22	04-Mar	190.00	194.01	187.00	190.68	190.80	-0.44	794.08	59,528	1.25	31,098	1.47	0.59	0.20
23	03-Mar	190.00	192.18	180.50	191.52	186.94	1.90	797.58	79,979	1.68	33,627	1.59	0.63	0.21
24	28-Feb	196.50	198.00	186.75	187.95	192.05	-5.19	782.71	103,352	2.16	55,419	2.63	1.06	0.35
25	27-Feb	208.42	208.42	196.15	198.23	201.76	-5.34	825.52	59,623	1.25	32,961	1.56	0.67	0.21
26	25-Feb	209.90	211.00	205.35	209.41	209.35	0.65	872.08	48,101	1.01	28,388	1.35	0.59	0.18
27	24-Feb	206.99	213.17	198.00	208.05	207.87	-0.46	866.41	62,713	1.31	24,759	1.17	0.51	0.16
28	21-Feb	206.00	211.40	205.00	209.02	208.32	1.09	870.45	63,302	1.33	28,796	1.37	0.60	0.18
29	20-Feb	204.40	210.43	203.12	206.76	207.58	1.46	861.04	45,829	0.96	25,347	1.20	0.53	0.16
30	19-Feb	196.32	206.85	193.20	203.79	201.39	3.81	848.67	65,964	1.38	29,311	1.39	0.59	0.19
31	18-Feb	194.00	198.70	185.15	196.32	191.16	0.65	817.56	94,892	1.99	46,719	2.21	0.89	0.30
32	17-Feb	197.40	200.10	192.08	195.05	196.34	-1.36	812.28	62,991	1.32	29,062	1.38	0.57	0.18
33	14-Feb	207.30	210.69	195.09	197.73	199.67	-4.75	823.44	124,906	2.62	80,159	3.80	1.60	0.51
34	13-Feb	209.56	212.02	207.00	207.60	209.59	-0.94	864.54	43,337	0.91	21,534	1.02	0.45	0.14
35	12-Feb	206.32	214.20	197.00	209.56	207.29	1.57	872.70	102,968	2.16	27,324	1.30	0.57	0.17
36	11-Feb	208.10	214.16	204.29	206.32	208.30	-2.19	859.21	93,049	1.95	39,026	1.85	0.81	0.25
37	10-Feb	215.35	218.62	210.15	210.95	213.19	-1.41	878.49	41,819	0.88	16,149	0.77	0.34	0.10
38	07-Feb	215.15	219.42	213.01	213.96	215.93	-1.85	891.03	43,574	0.91	19,728	0.94	0.43	0.13
39	06-Feb	226.10	232.00	217.30	218.00	221.88	-5.06	907.00	125,801	2.63	56,886	2.70	1.26	0.36
40	05-Feb	225.00	248.00	222.50	229.63	236.60	11.11	956.28	1,228,021	25.72	163,144	7.73	3.86	1.04
41	04-Feb	207.75	208.40	204.20	206.67	206.16	0.97	860.67	27,845	0.58	16,434	0.78	0.34	0.10
42	03-Feb	208.20	209.01	203.00	204.69	205.85	-1.70	852.42	29,536	0.62	18,938	0.90	0.39	0.12
43	01-Feb	209.45	213.28	206.60	208.24	209.81	-0.10	867.21	30,669	0.64	15,895	0.75	0.33	0.10
44	31-Jan	202.00	210.51	202.00	208.44	208.44	2.77	868.04	64,763	1.36	31,522	1.49	0.66	0.20
45	30-Jan	206.35	209.00	201.70	202.83	204.98	-1.20	844.68	49,033	1.03	31,023	1.47	0.64	0.20
46	29-Jan	201.30	208.65	201.30	205.30	206.02	0.82	854.96	55,144	1.15	33,872	1.61	0.70	0.22
47	28-Jan	201.19	209.59	198.00	203.64	204.04	1.22	848.05	72,035	1.51	26,040	1.23	0.53	0.17
48	27-Jan	211.55	212.11	198.45	201.19	202.71	-6.23	837.85	156,050	3.27	83,804	3.97	1.70	0.53
49	24-Jan	223.70	225.05	213.42	214.56	218.89	-3.97	893.52	50,077	1.05	24,879	1.18	0.54	0.16
50	23-Jan	222.35	226.20	220.20	223.43	223.78	0.30	930.46	18,969	0.40	10,042	0.48	0.22	0.06
51	22-Jan	224.66	228.89	220.00	222.76	222.85	-0.85	927.67	52,382	1.10	32,575	1.54	0.73	0.21
52	21-Jan	232.40	233.78	224.20	224.66	228.45	-3.15	935.59	45,113	0.94	23,564	1.12	0.54	0.15
53	20-Jan	228.95	233.00	226.81	231.74	230.91	1.68	965.07	47,665	1.00	26,800	1.27	0.62	0.17
54	17-Jan	224.00	229.00	223.96	227.84	227.01	1.70	948.83	30,125	0.63	15,842	0.75	0.36	0.10
55	16-Jan	223.45	226.90	222.02	223.96	224.15	1.70	932.67	52,232	1.09	27,970	1.33	0.63	0.18
56	15-Jan	223.00	223.29	217.81	220.16	220.68	-0.14	916.85	30,889	0.65	15,482	0.73	0.34	0.10
57	14-Jan	217.99	221.00	214.55	220.47	217.75	2.77	918.14	93,347	1.96	50,950	2.42	1.11	0.32
58	13-Jan	221.00	225.00	212.70	214.36	220.00	-4.10	892.69	130,099	2.72	71,433	3.39	1.00	0.45
59	10-Jan	230.61	232.76	220.45	223.14	225.16	-3.55	929.26	92,549	1.94	52,230	2.48	1.18	0.33
60	09-Jan	235.00	238.00	230.00	231.07	234.65	-1.83	962.28	36,951	0.77	17,830	0.85	0.42	0.11
61	08-Jan	236.49	238.78	233.92	235.29	236.14	-0.71	979.85	38,610	0.81	17,441	0.83	0.41	0.11
62	07-Jan	232.50	238.00	231.00	236.97	234.66	1.51	986.85	63,957	1.34	29,608	1.40	0.69	0.19
63	06-Jan	240.00	240.50	231.01	233.40	235.37	-3.06	971.98	127,622	2.67	57,334	2.72	1.35	0.36
64	03-Jan	242.45	243.65	238.28	240.54	240.84	-0.45	1,001.72	31,425	0.66	15,455	0.73	0.37	0.10
65	02-Jan	235.45	246.00	235.00	241.63	241.81	2.97	1,006.26	120,354	2.52	61,381	2.91	1.48	0.39
66	01-Jan	232.50	236.00	231.50	234.46	234.41	0.53	976.40	38,560	0.81	22,800	1.08	0.53	0.15
67	31-Dec	230.30	234.30	230.30	233.21	232.89	1.08	971.19	39,808	0.83	21,877	1.04	0.51	0.14

Showing 1 to 67 of 67 entries

Similar Stocks: SANGHVIMOV BLAL TIL ACE BEML

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

+91-9884666766

info@stockint.com

Stockint.com

Research

Social

Stockint.com

Stockint.com

Research

Social

Page info:

Stockint.com