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: -; Drift%: -
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 / 42.36
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 70.95 / 50.01 Month: 68.0 / 50.01 Week: 67.7 / 58.17 Day: 66.64 / 62.32 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 65.53 65.53 62.20 62.78 63.17 -4.85 790.68 294,762 1.43 138,499 1.39 0.87 0.26
2 03-Apr 63.75 66.64 62.32 65.98 64.63 3.03 830.98 458,618 2.23 239,658 2.40 1.55 0.45
3 02-Apr 61.70 64.40 59.61 64.04 62.12 3.83 806.55 549,836 2.67 266,642 2.67 1.66 0.50
4 01-Apr 58.35 61.95 58.10 61.68 60.64 5.67 776.82 378,969 1.84 119,519 1.20 0.72 0.22
5 28-Mar 60.60 62.35 58.17 58.37 59.66 -2.21 735.14 800,756 3.89 467,973 4.69 2.79 0.88
6 27-Mar 61.40 62.21 59.30 59.69 60.27 -3.05 751.76 728,858 3.54 497,516 4.99 3.00 0.93
7 26-Mar 62.30 63.29 60.96 61.57 61.84 -1.01 775.44 501,333 2.43 325,849 3.27 2.02 0.61
8 25-Mar 65.85 66.35 61.55 62.20 63.42 -5.04 783.37 613,804 2.98 397,214 3.98 2.52 0.74
9 24-Mar 66.78 67.70 64.92 65.50 65.99 2.07 824.93 503,840 2.44 243,849 2.45 1.61 0.46
10 21-Mar 64.12 65.58 63.27 64.17 64.72 -0.02 808.18 376,059 1.82 201,907 2.03 1.31 0.38
11 20-Mar 64.00 65.50 63.58 64.18 64.32 -0.11 808.31 350,111 1.70 146,754 1.47 0.94 0.28
12 19-Mar 60.65 64.90 60.65 64.25 63.79 6.99 809.19 758,976 3.68 372,068 3.73 2.37 0.70
13 18-Mar 60.48 61.74 59.65 60.05 60.64 -0.71 756.29 398,593 1.93 212,520 2.13 1.29 0.40
14 17-Mar 62.65 62.65 60.20 60.48 61.18 -2.23 761.71 341,140 1.66 152,815 1.53 0.93 0.29
15 13-Mar 62.86 63.59 61.45 61.86 62.33 -1.70 779.09 384,167 1.86 202,292 2.03 1.26 0.38
16 12-Mar 65.00 66.90 62.10 62.93 65.06 -4.43 792.57 910,128 4.42 292,048 2.93 1.90 0.55
17 11-Mar 63.00 67.15 62.03 65.85 64.66 -0.05 829.34 2,017,725 9.79 229,178 2.30 1.48 0.43
18 10-Mar 61.00 68.00 61.00 65.88 64.99 15.95 829.72 7,057,042 34.25 1,014,111 10.17 6.59 1.90
19 07-Mar 56.00 57.50 55.89 56.82 56.90 1.12 715.61 206,074 1.00 99,695 1.00 0.57 0.19
20 06-Mar 55.67 57.67 55.67 56.19 56.74 0.92 707.68 383,154 1.86 216,337 2.17 1.23 0.41
21 05-Mar 52.00 56.20 51.99 55.68 55.15 7.02 701.26 451,605 2.19 272,758 2.74 1.50 0.51
22 04-Mar 52.57 53.89 51.60 52.03 52.43 -1.14 655.29 303,145 1.47 162,663 1.63 0.85 0.30
23 03-Mar 53.54 54.89 50.01 52.63 51.39 -1.64 662.84 478,176 2.32 256,007 2.57 1.32 0.48
24 28-Feb 55.60 55.88 53.10 53.51 54.02 -4.45 673.93 284,502 1.38 159,099 1.60 0.86 0.30
25 27-Feb 57.15 57.68 55.95 56.00 56.47 -2.00 705.00 215,821 1.05 131,380 1.32 0.74 0.25
26 25-Feb 57.06 58.24 57.01 57.14 57.51 -0.40 719.64 185,055 0.90 112,372 1.13 0.65 0.21
27 24-Feb 58.69 58.69 57.00 57.37 57.85 -2.51 722.54 263,825 1.28 174,275 1.75 1.01 0.33
28 21-Feb 60.65 61.81 58.69 58.85 60.08 -2.45 741.18 259,108 1.26 115,527 1.16 0.69 0.22
29 20-Feb 59.00 61.47 58.61 60.33 60.39 2.25 759.82 197,762 0.96 103,299 1.04 0.62 0.19
30 19-Feb 57.99 60.27 57.99 59.00 59.07 2.15 743.00 450,180 2.18 295,440 2.96 1.75 0.55
31 18-Feb 60.00 60.31 57.50 57.76 58.32 -3.62 727.45 277,229 1.35 171,480 1.72 1.00 0.32
32 17-Feb 61.21 61.29 58.50 59.93 59.53 -2.09 754.78 288,979 1.40 114,490 1.15 0.68 0.21
33 14-Feb 64.81 65.23 60.75 61.21 62.31 -5.16 770.90 176,643 0.86 98,035 0.98 0.61 0.18
34 13-Feb 65.80 66.44 64.21 64.54 65.41 -1.44 812.84 270,609 1.31 126,140 1.27 0.83 0.24
35 12-Feb 63.72 65.98 62.63 65.48 64.41 3.04 824.68 387,891 1.88 167,195 1.68 1.08 0.31
36 11-Feb 65.90 70.36 63.01 63.55 66.39 0.83 800.37 1,387,638 6.73 337,973 3.39 2.24 0.63
37 10-Feb 63.50 64.10 62.80 63.03 63.25 -1.24 793.83 145,491 0.71 90,719 0.91 0.57 0.17
38 07-Feb 63.80 64.10 63.00 63.82 63.47 0.08 803.78 98,904 0.48 55,195 0.55 0.35 0.10
39 06-Feb 63.20 64.99 62.60 63.77 63.99 1.50 803.15 194,446 0.94 112,655 1.13 0.72 0.21
40 05-Feb 62.12 63.27 62.12 62.83 62.79 1.18 791.31 104,561 0.51 60,149 0.60 0.38 0.11
41 04-Feb 61.90 62.92 61.87 62.10 62.29 2.02 782.11 86,881 0.42 45,005 0.45 0.28 0.08
42 03-Feb 62.37 62.70 60.40 60.87 61.25 -2.69 766.62 133,282 0.65 62,454 0.63 0.38 0.12
43 01-Feb 62.53 63.59 61.45 62.55 62.72 -0.08 787.78 94,105 0.46 37,496 0.38 0.24 0.07
44 31-Jan 60.90 62.80 60.38 62.60 61.92 2.37 788.41 129,645 0.63 70,806 0.71 0.44 0.13
45 30-Jan 61.00 62.60 60.50 61.15 61.84 0.68 770.15 147,868 0.72 72,562 0.73 0.45 0.14
46 29-Jan 59.99 61.61 59.65 60.74 60.88 1.81 764.98 105,456 0.51 46,789 0.47 0.28 0.09
47 28-Jan 59.90 60.39 57.50 59.66 59.09 0.30 751.38 217,469 1.06 121,216 1.22 0.72 0.23
48 27-Jan 61.90 61.90 59.00 59.48 60.03 -3.97 749.12 300,530 1.46 158,328 1.59 0.95 0.30
49 24-Jan 63.54 63.86 61.50 61.94 62.47 -2.13 780.10 140,271 0.68 89,318 0.90 0.56 0.17
50 23-Jan 62.40 63.90 62.40 63.29 63.38 0.43 797.10 94,321 0.46 44,211 0.44 0.28 0.08
51 22-Jan 64.70 65.33 62.22 63.02 63.24 -2.79 793.70 148,862 0.72 95,207 0.95 0.60 0.18
52 21-Jan 65.90 66.70 64.41 64.78 65.34 -0.96 815.87 136,080 0.66 64,691 0.65 0.42 0.12
53 20-Jan 64.99 65.98 64.14 65.40 65.36 1.19 823.67 107,714 0.52 45,399 0.46 0.30 0.09
54 17-Jan 64.05 65.89 64.05 64.62 64.85 0.31 813.85 134,604 0.65 58,477 0.59 0.38 0.11
55 16-Jan 63.40 65.13 63.40 64.42 64.56 1.96 811.33 139,325 0.68 68,071 0.68 0.44 0.13
56 15-Jan 63.25 64.39 61.98 63.16 63.34 0.32 795.46 212,102 1.03 89,667 0.90 0.57 0.17
57 14-Jan 63.49 63.89 61.84 62.96 62.80 0.86 792.94 306,260 1.49 148,771 1.49 0.93 0.28
58 13-Jan 66.28 66.28 61.45 62.42 63.60 -6.18 786.14 403,173 1.96 249,571 2.50 1.59 0.47
59 10-Jan 67.20 67.45 66.02 66.28 66.51 -1.48 834.76 169,599 0.82 100,988 1.01 0.67 0.19
60 09-Jan 67.50 70.12 67.00 67.26 68.55 -0.64 847.10 301,979 1.47 118,433 1.19 0.81 0.22
61 08-Jan 68.40 68.40 67.02 67.69 67.61 -0.55 852.52 106,824 0.52 56,153 0.56 0.38 0.11
62 07-Jan 67.49 68.49 66.41 68.06 67.55 1.73 857.18 141,623 0.69 70,076 0.70 0.47 0.13
63 06-Jan 70.20 70.70 66.70 66.88 68.23 -4.81 842.31 225,145 1.09 125,440 1.26 0.86 0.24
64 03-Jan 69.95 70.95 69.43 70.10 70.09 0.67 882.87 167,090 0.81 78,903 0.79 0.55 0.15
65 02-Jan 69.80 70.40 69.01 69.63 69.90 0.65 876.95 189,876 0.92 92,103 0.92 0.64 0.17
66 01-Jan 67.87 69.80 67.06 69.18 68.93 2.82 871.28 188,255 0.91 78,582 0.79 0.54 0.15
67 31-Dec 66.95 67.79 66.51 67.23 67.20 -0.09 846.72 190,080 0.92 100,075 1.00 0.67 0.19

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