Stockint.com

Loading a wholistic market research tool


Research

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: 81.49 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 04-Jul-2025 Bumper: -; Drift%: -
Industry: Chemicals & Petrochemicals Face Value: 2; VWAP21: Low52 Price: 50.01 Barrier: 62.94; Drift%: -7.42
Basic Industry: Dyes And Pigments Total Equity: 125,944,065 Low52 Date: 03-Mar-2025 SHP: 57.0 / 0.29 / 0.0 / 42.7
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 70.95 / 50.01 Month: 67.75 / 61.25 Week: 62.8 / 60.2 Day: 65.0 / 56.95 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 60.00 65.00 56.95 58.59 60.05 -1.73 737.91 1,053,456 23.66 229,613 7.67 1.38 43
2 11-Nov 59.90 60.12 59.36 59.62 59.76 -0.42 750.88 118,130 2.65 89,761 3.00 0.54 17
3 10-Nov 59.20 60.29 59.20 59.87 59.94 0.35 754.03 406,793 9.14 213,138 7.12 1.28 40
4 07-Nov 59.70 60.10 58.60 59.66 59.45 -0.20 751.38 109,862 2.47 44,458 1.48 0.26 8
5 06-Nov 61.20 61.51 59.50 59.78 60.18 -1.84 752.89 136,657 3.07 82,506 2.76 0.50 16
6 04-Nov 61.91 62.94 60.70 60.90 61.67 -1.63 767.00 155,839 3.50 96,950 3.24 0.60 18
7 03-Nov 61.80 63.00 60.74 61.91 61.52 0.95 779.72 70,913 1.59 45,653 1.52 0.28 9
8 31-Oct 61.07 62.24 60.40 61.33 61.26 0.44 772.41 193,303 4.34 117,776 3.93 0.72 22
9 30-Oct 62.50 62.50 60.65 61.06 61.48 -1.42 769.01 77,341 1.74 40,667 1.36 0.25 8
10 29-Oct 60.20 62.80 60.20 61.94 61.77 2.18 780.10 226,381 5.08 119,212 3.98 0.74 23
11 28-Oct 61.39 61.59 60.21 60.62 61.01 -0.59 763.47 88,248 1.98 48,444 1.62 0.30 9
12 27-Oct 61.50 61.54 60.76 60.98 61.11 0.02 768.01 178,537 4.01 107,623 3.59 0.66 20
13 24-Oct 61.40 61.40 60.31 60.97 60.73 0.40 767.88 83,376 1.87 48,959 1.64 0.30 9
14 23-Oct 61.17 61.56 60.17 60.73 60.95 -0.25 764.86 208,231 4.68 110,065 3.68 0.67 21
15 21-Oct 60.40 61.00 59.59 60.88 60.49 2.61 766.75 44,530 1.00 29,941 1.00 0.18 6
16 20-Oct 59.83 59.90 58.59 59.33 59.20 -0.19 747.23 110,974 2.49 59,614 1.99 0.35 11
17 17-Oct 60.00 60.31 59.22 59.44 59.61 -1.34 748.61 135,480 3.04 70,512 2.35 0.42 13
18 16-Oct 60.19 61.52 59.47 60.25 60.25 0.70 758.81 195,421 4.39 99,351 3.32 0.60 19
19 15-Oct 60.20 60.20 59.10 59.83 59.78 -0.03 753.52 100,561 2.26 60,936 2.04 0.36 12
20 14-Oct 60.00 60.99 59.50 59.85 60.11 -1.04 753.78 104,067 2.34 49,504 1.65 0.30 9
21 13-Oct 60.30 61.00 59.81 60.48 60.28 -0.18 761.71 121,589 2.73 67,769 2.26 0.41 13
22 10-Oct 60.76 61.70 60.48 60.59 60.89 -0.28 763.10 175,671 3.94 110,868 3.70 0.68 21
23 09-Oct 61.09 62.15 60.53 60.76 61.24 -0.54 765.24 164,758 3.70 97,317 3.25 0.60 18
24 08-Oct 62.15 62.30 61.00 61.09 61.49 -1.31 769.39 103,842 2.33 59,414 1.98 0.37 11
25 07-Oct 61.90 63.48 61.25 61.90 62.09 0.06 779.59 182,154 4.09 75,996 2.54 0.47 14
26 06-Oct 63.07 63.85 61.55 61.86 62.36 -1.53 779.09 231,230 5.19 136,414 4.56 0.85 26
27 03-Oct 62.10 63.20 61.56 62.82 62.32 1.58 791.18 145,645 3.27 78,031 2.61 0.49 15
28 01-Oct 62.00 62.53 61.12 61.84 61.92 0.18 778.84 194,660 4.37 126,098 4.21 0.78 24
29 30-Sep 62.33 62.71 61.25 61.73 62.03 -0.58 777.45 198,161 4.45 99,646 3.33 0.62 19
30 29-Sep 63.30 64.00 61.90 62.09 62.75 -1.13 781.99 236,385 5.31 145,925 4.87 0.92 28
31 26-Sep 63.80 63.91 61.66 62.80 62.67 -1.40 790.93 203,211 4.56 122,356 4.09 0.77 23
32 25-Sep 64.50 64.60 63.51 63.69 63.98 -1.30 802.14 88,149 1.98 56,316 1.88 0.36 11
33 24-Sep 65.50 66.25 64.20 64.53 65.07 -1.13 812.72 242,066 5.44 112,672 3.76 0.73 21
34 23-Sep 65.49 66.05 65.01 65.27 65.33 -0.05 822.04 88,681 1.99 46,372 1.55 0.30 9
35 22-Sep 66.43 67.20 64.07 65.30 65.94 -1.31 822.41 309,316 6.95 147,062 4.91 0.97 28
36 19-Sep 67.19 67.19 66.06 66.17 66.29 -0.88 833.37 136,382 3.06 76,390 2.55 0.51 14
37 18-Sep 67.22 67.75 66.40 66.76 66.90 -0.68 840.80 108,458 2.44 63,255 2.11 0.42 12
38 17-Sep 67.38 67.48 66.04 67.22 66.93 0.76 846.60 262,960 5.91 133,562 4.46 0.89 25
39 16-Sep 66.42 67.10 66.04 66.71 66.66 0.44 840.17 170,957 3.84 98,849 3.30 0.66 19
40 15-Sep 65.77 66.55 65.30 66.42 66.11 1.37 836.52 121,267 2.72 55,807 1.86 0.37 11
41 12-Sep 66.80 67.17 64.00 65.52 65.38 -1.38 825.19 253,086 5.68 143,666 4.80 0.94 27
42 11-Sep 66.37 67.20 65.30 66.44 66.27 1.13 836.77 226,391 5.08 118,023 3.94 0.78 22
43 10-Sep 65.64 66.20 65.11 65.70 65.74 0.58 827.45 134,857 3.03 66,654 2.23 0.44 13
44 09-Sep 65.69 66.84 65.10 65.32 65.74 -0.56 822.67 122,143 2.74 62,702 2.09 0.41 12
45 08-Sep 65.43 66.40 65.10 65.69 65.99 0.84 827.33 160,554 3.61 74,308 2.48 0.49 14
46 05-Sep 65.54 65.95 64.00 65.14 64.82 -0.18 820.40 205,895 4.62 118,248 3.95 0.77 22
47 04-Sep 66.39 66.87 65.10 65.26 65.72 -0.79 821.91 99,421 2.23 61,877 2.07 0.41 12
48 03-Sep 65.80 66.84 65.20 65.78 66.15 0.43 828.46 241,911 5.43 134,211 4.48 0.89 25
49 02-Sep 64.92 66.24 64.92 65.50 65.73 1.33 824.93 134,640 3.02 61,749 2.06 0.41 12
50 01-Sep 65.15 65.63 63.70 64.64 64.60 -0.05 814.10 268,595 6.03 132,249 4.42 0.85 25
51 29-Aug 64.90 65.37 64.01 64.67 64.57 0.48 814.48 97,105 2.18 45,851 1.53 0.30 9
52 28-Aug 65.55 65.72 64.06 64.36 64.80 -1.33 810.58 163,630 3.67 89,580 2.99 0.58 17
53 26-Aug 64.95 65.99 64.95 65.23 65.36 -1.08 821.53 197,902 4.44 119,214 3.98 0.78 23
54 25-Aug 67.19 67.20 65.40 65.94 66.15 -1.23 830.48 372,057 8.36 150,714 5.03 1.00 29
55 22-Aug 67.78 68.09 66.60 66.76 67.24 -1.05 840.80 312,283 7.01 166,474 5.56 1.12 32
56 21-Aug 68.06 68.80 67.20 67.47 67.98 -1.49 849.74 154,825 3.48 101,440 3.39 0.69 19
57 20-Aug 68.20 69.20 67.52 68.49 68.54 0.59 862.59 292,704 6.57 143,022 4.78 0.98 27
58 19-Aug 67.69 68.52 67.17 68.09 68.02 1.16 857.55 228,489 5.13 115,966 3.87 0.79 22
59 18-Aug 66.90 68.22 66.04 67.31 67.24 2.22 847.73 421,176 9.46 228,414 7.63 1.54 43
60 14-Aug 66.60 66.94 65.52 65.85 66.21 -0.36 829.34 180,604 4.06 92,997 3.11 0.62 18
61 13-Aug 68.39 68.44 64.35 66.09 65.74 -4.54 832.36 968,540 21.75 454,526 15.18 2.99 86
62 12-Aug 68.90 76.00 66.55 69.23 70.68 1.45 871.91 1,790,518 40.21 560,305 18.71 3.96 106
63 11-Aug 68.40 70.00 67.50 68.24 67.98 0.83 859.44 127,875 2.87 57,760 1.93 0.39 11
64 08-Aug 68.70 69.41 67.11 67.68 68.43 -0.88 852.39 201,889 4.53 115,168 3.85 0.79 22
65 07-Aug 68.25 69.19 66.08 68.28 67.45 -0.55 859.95 370,501 8.32 158,150 5.28 1.07 30
66 06-Aug 70.00 70.74 67.34 68.66 68.59 -1.77 864.73 372,902 8.37 207,005 6.91 1.42 39
67 05-Aug 71.81 72.85 69.50 69.90 70.92 -2.56 880.35 283,730 6.37 177,195 5.92 1.26 33

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com