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: 55.67; Drift%: 13.88
Industry: Chemicals & Petrochemicals Face Value: 2; VWAP21: Low52 Price: 42.81 Barrier: -; Drift%: -
Basic Industry: Dyes And Pigments Total Equity: 125,944,065 Low52 Date: 16-Mar-2026 SHP: 57.0 / 0.32 / 0.0 / 42.68
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 70.95 / 50.01 Month: 56.39 / 49.5 Week: 49.0 / 45.5 Day: 67.7 / 61.67 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 08-Apr 66.98 67.70 61.67 64.64 65.00 0.59 814.10 1,252,626 24.86 406,684 15.41 2.00 76
2 07-Apr 60.51 66.10 59.00 64.26 63.44 5.92 809.32 1,277,972 25.36 532,346 20.17 3.38 99
3 06-Apr 55.70 61.30 55.67 60.67 59.76 8.92 764.10 1,648,630 32.72 389,418 14.76 2.33 72
4 02-Apr 53.47 56.00 52.23 55.70 54.24 1.92 701.51 154,753 3.07 79,597 3.02 0.43 15
5 01-Apr 52.00 55.60 52.00 54.65 54.36 6.74 688.28 197,949 3.93 65,513 2.48 0.36 12
6 30-Mar 56.90 57.31 50.55 51.20 54.63 -10.51 644.83 485,246 9.63 311,507 11.80 1.70 58
7 27-Mar 56.49 58.50 55.10 57.21 57.69 0.02 720.53 468,726 9.30 314,773 11.93 1.82 59
8 25-Mar 55.50 59.90 55.20 57.20 57.89 4.15 720.40 562,854 11.17 317,486 12.03 1.84 59
9 24-Mar 57.10 57.90 53.50 54.92 55.47 -3.33 691.68 459,547 9.12 240,875 9.13 1.34 45
10 23-Mar 54.37 58.25 51.03 56.81 54.83 3.95 715.49 1,473,850 29.25 485,600 18.40 2.66 90
11 20-Mar 48.75 57.88 48.74 54.65 55.37 11.24 688.28 4,435,224 88.02 552,276 20.93 3.06 103
12 19-Mar 46.19 50.00 45.33 49.13 48.18 4.11 618.76 547,705 10.87 262,914 9.96 1.27 49
13 18-Mar 43.78 47.49 43.36 47.19 46.18 8.43 594.33 461,826 9.17 257,855 9.77 1.19 48
14 17-Mar 44.00 44.41 43.35 43.52 43.96 -0.25 548.11 189,035 3.75 110,989 4.21 0.49 21
15 16-Mar 43.00 44.78 42.81 43.63 43.55 0.41 549.49 275,350 5.46 176,870 6.70 0.77 33
16 13-Mar 43.90 44.37 43.10 43.45 43.86 -1.74 547.23 325,051 6.45 218,193 8.27 0.96 41
17 12-Mar 43.95 45.09 43.94 44.22 44.45 -0.76 556.92 345,805 6.86 249,722 9.46 1.11 46
18 11-Mar 44.53 45.57 44.02 44.56 44.66 0.16 561.21 442,002 8.77 296,909 11.25 1.33 55
19 10-Mar 44.10 44.90 44.10 44.49 44.55 1.04 560.33 222,465 4.42 147,234 5.58 0.66 27
20 09-Mar 43.96 44.38 43.44 44.03 44.07 -1.74 554.53 281,387 5.58 211,373 8.01 0.93 39
21 06-Mar 44.80 45.25 44.15 44.81 44.88 0.02 564.36 84,070 1.67 51,483 1.95 0.23 10
22 05-Mar 46.00 46.00 44.04 44.80 44.86 -0.20 564.23 209,430 4.16 152,156 5.77 0.68 28
23 04-Mar 46.40 46.40 44.05 44.89 44.54 -3.23 565.36 195,854 3.89 99,674 3.78 0.44 19
24 02-Mar 43.05 46.75 43.04 46.39 45.05 -1.02 584.25 314,968 6.25 149,384 5.66 0.67 28
25 27-Feb 46.06 47.58 46.06 46.87 46.75 1.27 590.30 126,542 2.51 77,633 2.94 0.36 14
26 26-Feb 46.99 47.69 45.50 46.28 46.51 -0.73 582.87 269,464 5.35 149,216 5.65 0.69 28
27 25-Feb 47.89 47.89 46.21 46.62 46.73 -0.83 587.15 91,077 1.81 49,454 1.87 0.23 9
28 24-Feb 48.40 48.40 46.10 47.01 46.99 -0.32 592.06 119,439 2.37 64,750 2.45 0.30 12
29 23-Feb 48.40 49.00 47.01 47.16 47.87 -2.10 593.95 79,290 1.57 49,511 1.88 0.24 9
30 20-Feb 48.07 48.94 48.00 48.17 48.23 0.21 606.67 81,285 1.61 56,917 2.16 0.27 11
31 19-Feb 48.75 48.75 47.85 48.07 48.18 0.42 605.41 104,637 2.08 77,657 2.94 0.37 14
32 18-Feb 48.98 48.98 47.61 47.87 48.02 -0.31 602.89 153,568 3.05 108,424 4.11 0.52 20
33 17-Feb 49.10 49.10 48.00 48.02 48.20 0.04 604.78 99,284 1.97 72,829 2.76 0.35 14
34 16-Feb 49.00 49.24 47.50 48.00 48.13 -3.61 604.00 245,622 4.87 127,091 4.82 0.61 24
35 13-Feb 51.00 51.00 49.50 49.80 49.99 -2.91 627.20 106,294 2.11 69,944 2.65 0.35 13
36 12-Feb 50.25 51.54 50.25 51.29 51.07 1.44 645.97 106,528 2.11 62,953 2.39 0.32 12
37 11-Feb 51.29 52.03 50.00 50.56 50.69 -1.42 636.77 96,670 1.92 49,492 1.88 0.25 9
38 10-Feb 52.24 52.70 51.10 51.29 51.81 -0.58 645.97 143,663 2.85 87,404 3.31 0.45 16
39 09-Feb 50.05 51.90 50.01 51.59 51.31 3.08 649.75 90,785 1.80 48,093 1.82 0.25 9
40 06-Feb 52.00 52.00 49.10 50.05 50.10 -3.32 630.35 88,744 1.76 49,036 1.86 0.25 9
41 05-Feb 52.00 52.28 51.20 51.77 51.63 0.14 652.01 51,673 1.03 26,390 1.00 0.14 5
42 04-Feb 52.15 52.69 51.41 51.70 51.94 -2.53 651.13 96,050 1.91 58,171 2.20 0.30 11
43 03-Feb 54.50 54.50 49.82 53.04 52.13 10.99 668.01 438,190 8.70 202,998 7.69 1.06 38
44 02-Feb 48.00 48.65 46.56 47.79 47.33 1.21 601.89 75,965 1.51 45,030 1.71 0.21 8
45 01-Feb 47.25 49.00 46.89 47.22 47.68 -1.91 594.71 79,151 1.57 50,671 1.92 0.24 9
46 30-Jan 47.74 48.66 46.99 48.14 47.93 0.84 606.29 76,352 1.52 42,413 1.61 0.20 8
47 29-Jan 48.20 48.98 47.50 47.74 47.87 -0.48 601.26 93,791 1.86 53,111 2.01 0.25 10
48 28-Jan 46.00 48.19 46.00 47.97 47.76 2.43 604.15 59,258 1.18 32,831 1.24 0.16 6
49 27-Jan 47.06 48.00 46.20 46.83 47.17 -0.49 589.80 130,913 2.60 65,298 2.47 0.31 12
50 23-Jan 47.75 48.20 46.63 47.06 47.40 -1.07 592.69 55,780 1.11 36,015 1.36 0.17 7
51 22-Jan 46.74 48.07 46.74 47.57 47.42 2.10 599.12 88,855 1.76 68,724 2.60 0.33 13
52 21-Jan 48.50 48.50 46.00 46.59 46.72 -2.37 586.77 154,733 3.07 84,125 3.19 0.39 16
53 20-Jan 49.70 49.70 47.50 47.72 48.34 -2.63 601.01 104,924 2.08 78,444 2.97 0.38 15
54 19-Jan 49.11 50.02 48.67 49.01 49.10 -1.78 617.25 86,746 1.72 52,400 1.99 0.26 10
55 16-Jan 51.00 51.20 49.50 49.90 50.00 -2.54 628.46 94,222 1.87 65,114 2.47 0.00 12
56 14-Jan 50.01 51.45 49.78 51.20 50.80 2.07 644.83 79,417 1.58 50,839 1.93 0.26 9
57 13-Jan 51.50 52.24 50.02 50.16 50.95 -3.35 631.74 59,855 1.19 32,134 1.22 0.16 6
58 12-Jan 49.75 52.45 48.00 51.90 49.77 4.49 653.65 161,658 3.21 93,114 3.53 0.46 17
59 09-Jan 50.99 50.99 49.50 49.67 49.87 -1.31 625.56 92,419 1.83 61,677 2.34 0.31 11
60 08-Jan 51.85 52.38 50.18 50.33 50.81 -3.84 633.88 243,241 4.83 155,341 5.89 0.79 29
61 07-Jan 52.34 52.95 51.30 52.34 51.93 0.00 659.19 153,504 3.05 59,901 2.27 0.31 11
62 06-Jan 52.70 52.97 52.09 52.34 52.39 -0.27 659.19 83,956 1.67 57,037 2.16 0.30 11
63 05-Jan 54.23 55.24 52.30 52.48 53.20 -2.80 660.95 205,006 4.07 117,547 4.45 0.63 22
64 02-Jan 53.60 54.29 53.50 53.99 53.89 0.77 679.97 81,072 1.61 48,922 1.85 0.26 9
65 01-Jan 54.30 54.30 53.00 53.58 53.36 -0.06 674.81 82,586 1.64 48,449 1.84 0.26 9
66 31-Dec 53.70 54.64 52.33 53.61 53.39 1.04 675.19 173,829 3.45 95,139 3.60 0.51 18
67 30-Dec 52.58 54.01 52.53 53.06 52.95 -1.01 668.26 50,387 1.00 28,273 1.07 0.15 5

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