Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: BODALCHEM, Bodal Chemicals Limited, INE338D01028, Listing: 22-Aug-2011

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 87.85 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 16-Sep-2024 Bumper: 64.33; Drift%: 14.57
Industry: Chemicals & Petrochemicals Face Value: 2 Low52 Price: 50.01 Barrier: -; Drift%: -
Basic Industry: Dyes And Pigments Total Equity: 125,944,065 Low52 Date: 03-Mar-2025 SHP: 57.32 / 0.32 / 0.0 / 42.35
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 70.95 / 50.01 Month: 68.0 / 50.01 Week: 75.0 / 64.33 Day: 76.0 / 73.15 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 73.15 76.00 73.15 75.30 74.56 2.03 948.36 295,613 2.75 135,755 3.41 1.01 0.25
2 21-May 74.00 74.94 73.50 73.80 74.12 -1.65 929.47 209,973 1.95 88,432 2.22 0.66 0.17
3 20-May 74.75 76.85 73.99 75.04 75.40 0.41 945.08 592,316 5.51 293,616 7.39 2.21 0.55
4 19-May 73.00 75.70 72.82 74.73 74.59 2.37 941.18 651,393 6.06 372,404 9.37 2.78 0.70
5 16-May 73.23 73.73 71.90 73.00 73.00 0.48 919.00 466,161 4.34 219,146 5.51 1.00 0.41
6 15-May 71.00 75.00 70.16 72.65 71.95 2.04 914.98 448,159 4.17 312,842 7.87 2.25 0.59
7 14-May 70.50 71.51 69.91 71.20 70.86 1.51 896.72 322,885 3.01 160,017 4.03 1.13 0.30
8 13-May 69.30 71.88 68.50 70.14 70.54 0.52 883.37 590,759 5.50 269,486 6.78 1.90 0.51
9 12-May 64.33 70.68 64.33 69.78 68.98 10.74 878.84 1,059,823 9.87 480,182 12.08 3.31 0.90
10 09-May 64.19 65.04 62.01 63.01 62.94 -3.54 793.57 369,533 3.44 200,396 5.04 1.26 0.38
11 08-May 67.00 68.95 64.35 65.32 67.11 -3.10 822.67 266,424 2.48 98,858 2.49 0.66 0.19
12 07-May 64.42 67.99 63.96 67.41 66.76 3.04 848.99 384,546 3.58 180,017 4.53 1.20 0.34
13 06-May 66.84 68.48 65.05 65.42 67.36 -1.76 823.93 563,990 5.25 236,250 5.94 1.59 0.44
14 05-May 64.70 68.19 63.36 66.59 66.17 3.98 838.66 330,784 3.08 137,627 3.46 0.91 0.26
15 02-May 64.70 65.31 64.00 64.04 64.37 -1.13 806.55 187,447 1.74 104,134 2.62 0.67 0.20
16 30-Apr 64.10 65.44 64.10 64.77 64.92 -0.42 815.74 252,621 2.35 146,903 3.70 0.95 0.28
17 29-Apr 66.43 68.75 63.77 65.04 65.53 -2.11 819.14 490,701 4.57 220,605 5.55 1.45 0.41
18 28-Apr 66.50 68.64 65.51 66.44 66.91 -0.30 836.77 313,313 2.92 151,090 3.80 1.01 0.28
19 25-Apr 68.40 69.75 65.01 66.64 66.53 -3.50 839.29 512,052 4.77 193,975 4.88 1.29 0.36
20 24-Apr 69.69 71.00 68.21 69.06 69.78 -0.12 869.77 396,147 3.69 188,935 4.75 1.32 0.35
21 23-Apr 70.78 71.00 68.30 69.14 69.69 -1.93 870.78 215,233 2.00 100,306 2.52 0.70 0.19
22 22-Apr 70.08 71.10 69.00 70.50 70.10 1.48 887.91 481,228 4.48 242,893 6.11 1.70 0.46
23 21-Apr 69.15 71.15 68.73 69.47 69.87 1.94 874.93 391,112 3.64 200,746 5.05 1.40 0.38
24 17-Apr 67.16 69.48 65.55 68.15 68.33 0.84 858.31 525,159 4.89 179,632 4.52 1.23 0.34
25 16-Apr 66.80 68.00 65.73 67.58 66.92 1.00 851.13 458,826 4.27 201,627 5.07 1.35 0.38
26 15-Apr 60.60 68.48 60.60 66.91 65.75 11.41 842.69 1,175,889 10.95 490,633 12.34 3.23 0.92
27 11-Apr 59.70 60.54 59.16 60.06 59.78 2.81 756.42 200,216 1.86 81,228 2.04 0.49 0.15
28 09-Apr 61.46 62.05 58.00 58.42 59.26 -5.39 735.77 403,798 3.76 250,684 6.31 1.49 0.47
29 08-Apr 61.70 62.88 60.73 61.75 61.70 2.15 777.70 107,420 1.00 39,753 1.00 0.25 0.07
30 07-Apr 58.91 61.55 57.26 60.45 59.02 -3.71 761.33 357,146 3.32 134,779 3.39 0.80 0.25
31 04-Apr 65.53 65.53 62.20 62.78 63.17 -4.85 790.68 294,762 2.74 138,499 3.48 0.87 0.26
32 03-Apr 63.75 66.64 62.32 65.98 64.63 3.03 830.98 458,618 4.27 239,658 6.03 1.55 0.45
33 02-Apr 61.70 64.40 59.61 64.04 62.12 3.83 806.55 549,836 5.12 266,642 6.71 1.66 0.50
34 01-Apr 58.35 61.95 58.10 61.68 60.64 5.67 776.82 378,969 3.53 119,519 3.01 0.72 0.22
35 28-Mar 60.60 62.35 58.17 58.37 59.66 -2.21 735.14 800,756 7.45 467,973 11.77 2.79 0.88
36 27-Mar 61.40 62.21 59.30 59.69 60.27 -3.05 751.76 728,858 6.79 497,516 12.51 3.00 0.93
37 26-Mar 62.30 63.29 60.96 61.57 61.84 -1.01 775.44 501,333 4.67 325,849 8.20 2.02 0.61
38 25-Mar 65.85 66.35 61.55 62.20 63.42 -5.04 783.37 613,804 5.71 397,214 9.99 2.52 0.74
39 24-Mar 66.78 67.70 64.92 65.50 65.99 2.07 824.93 503,840 4.69 243,849 6.13 1.61 0.46
40 21-Mar 64.12 65.58 63.27 64.17 64.72 -0.02 808.18 376,059 3.50 201,907 5.08 1.31 0.38
41 20-Mar 64.00 65.50 63.58 64.18 64.32 -0.11 808.31 350,111 3.26 146,754 3.69 0.94 0.28
42 19-Mar 60.65 64.90 60.65 64.25 63.79 6.99 809.19 758,976 7.07 372,068 9.36 2.37 0.70
43 18-Mar 60.48 61.74 59.65 60.05 60.64 -0.71 756.29 398,593 3.71 212,520 5.35 1.29 0.40
44 17-Mar 62.65 62.65 60.20 60.48 61.18 -2.23 761.71 341,140 3.18 152,815 3.84 0.93 0.29
45 13-Mar 62.86 63.59 61.45 61.86 62.33 -1.70 779.09 384,167 3.58 202,292 5.09 1.26 0.38
46 12-Mar 65.00 66.90 62.10 62.93 65.06 -4.43 792.57 910,128 8.47 292,048 7.35 1.90 0.55
47 11-Mar 63.00 67.15 62.03 65.85 64.66 -0.05 829.34 2,017,725 18.78 229,178 5.76 1.48 0.43
48 10-Mar 61.00 68.00 61.00 65.88 64.99 15.95 829.72 7,057,042 65.70 1,014,111 25.51 6.59 1.90
49 07-Mar 56.00 57.50 55.89 56.82 56.90 1.12 715.61 206,074 1.92 99,695 2.51 0.57 0.19
50 06-Mar 55.67 57.67 55.67 56.19 56.74 0.92 707.68 383,154 3.57 216,337 5.44 1.23 0.41
51 05-Mar 52.00 56.20 51.99 55.68 55.15 7.02 701.26 451,605 4.20 272,758 6.86 1.50 0.51
52 04-Mar 52.57 53.89 51.60 52.03 52.43 -1.14 655.29 303,145 2.82 162,663 4.09 0.85 0.30
53 03-Mar 53.54 54.89 50.01 52.63 51.39 -1.64 662.84 478,176 4.45 256,007 6.44 1.32 0.48
54 28-Feb 55.60 55.88 53.10 53.51 54.02 -4.45 673.93 284,502 2.65 159,099 4.00 0.86 0.30
55 27-Feb 57.15 57.68 55.95 56.00 56.47 -2.00 705.00 215,821 2.01 131,380 3.30 0.74 0.25
56 25-Feb 57.06 58.24 57.01 57.14 57.51 -0.40 719.64 185,055 1.72 112,372 2.83 0.65 0.21
57 24-Feb 58.69 58.69 57.00 57.37 57.85 -2.51 722.54 263,825 2.46 174,275 4.38 1.01 0.33
58 21-Feb 60.65 61.81 58.69 58.85 60.08 -2.45 741.18 259,108 2.41 115,527 2.91 0.69 0.22
59 20-Feb 59.00 61.47 58.61 60.33 60.39 2.25 759.82 197,762 1.84 103,299 2.60 0.62 0.19
60 19-Feb 57.99 60.27 57.99 59.00 59.07 2.15 743.00 450,180 4.19 295,440 7.43 1.75 0.55
61 18-Feb 60.00 60.31 57.50 57.76 58.32 -3.62 727.45 277,229 2.58 171,480 4.31 1.00 0.32
62 17-Feb 61.21 61.29 58.50 59.93 59.53 -2.09 754.78 288,979 2.69 114,490 2.88 0.68 0.21
63 14-Feb 64.81 65.23 60.75 61.21 62.31 -5.16 770.90 176,643 1.64 98,035 2.47 0.61 0.18
64 13-Feb 65.80 66.44 64.21 64.54 65.41 -1.44 812.84 270,609 2.52 126,140 3.17 0.83 0.24
65 12-Feb 63.72 65.98 62.63 65.48 64.41 3.04 824.68 387,891 3.61 167,195 4.21 1.08 0.31
66 11-Feb 65.90 70.36 63.01 63.55 66.39 0.83 800.37 1,387,638 12.92 337,973 8.50 2.24 0.63
67 10-Feb 63.50 64.10 62.80 63.03 63.25 -1.24 793.83 145,491 1.35 90,719 2.28 0.57 0.17

Similar Stocks: SUDARSCHEM    AKSHARCHEM    ASAHISONG    BHAGERIA    BODALCHEM    HEUBACHIND    HPIL    KIRIINDUS    PODDARMENT    SHREEPUSHK    DUCOL    MAHICKRA    PARAGON    PROLIFE    UNILEX    YCCL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com