Stockint.com

Loading a wholistic market research tool


Research

Stock History for: BPL, BPL Limited, INE110A01019, Listing: 14-Jun-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 144.2 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 16-Dec-2024 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 10; VWAP21: Low52 Price: 62.92 Barrier: 83.0; Drift%: -6.3
Basic Industry: Consumer Electronics Total Equity: 48,975,751 Low52 Date: 07-Apr-2025 SHP: 63.13 / 0.0 / 0.0 / 36.87
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 109.59 / 68.28 Month: 93.03 / 81.25 Week: 78.5 / 74.01 Day: 79.7 / 77.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 79.70 79.70 77.00 78.08 78.41 -0.26 382.40 41,288 1.56 30,240 2.01 0.24 17
2 26-Aug 81.00 81.69 77.60 78.28 79.62 -3.81 383.38 36,423 1.38 22,885 1.52 0.18 13
3 25-Aug 82.89 83.02 81.10 81.38 82.19 -0.97 398.56 35,479 1.34 25,966 1.72 0.21 14
4 22-Aug 83.90 84.00 81.82 82.18 82.82 -0.65 402.48 52,093 1.97 31,474 2.09 0.26 17
5 21-Aug 80.40 83.25 80.39 82.72 82.22 3.83 405.13 157,108 5.94 66,751 4.43 0.55 37
6 20-Aug 77.50 82.27 76.31 79.67 80.20 3.11 390.19 176,186 6.66 72,613 4.82 0.58 40
7 19-Aug 77.43 78.10 76.70 77.27 77.47 -0.21 378.44 29,902 1.13 19,225 1.28 0.15 11
8 18-Aug 78.00 78.00 75.30 77.43 77.13 3.59 379.22 82,061 3.10 43,749 2.90 0.34 24
9 14-Aug 78.40 78.40 74.01 74.75 75.38 -3.29 366.09 52,238 1.97 34,163 2.27 0.26 19
10 13-Aug 76.70 77.60 76.16 77.29 76.99 2.71 378.53 42,551 1.61 26,029 1.73 0.20 14
11 12-Aug 74.99 78.50 74.90 75.25 76.47 0.36 368.54 72,269 2.73 36,761 2.44 0.28 20
12 11-Aug 77.89 77.89 74.16 74.98 75.81 -2.56 367.22 54,956 2.08 34,254 2.27 0.26 19
13 08-Aug 77.40 79.00 76.60 76.95 78.18 -0.13 376.87 34,862 1.32 20,568 1.36 0.16 11
14 07-Aug 78.03 78.03 76.20 77.05 77.17 -1.26 377.36 35,317 1.33 25,874 1.72 0.20 14
15 06-Aug 78.33 79.25 77.50 78.03 78.30 -0.38 382.16 28,863 1.09 20,983 1.39 0.16 12
16 05-Aug 78.98 79.97 78.04 78.33 78.92 0.05 383.63 34,551 1.31 15,980 1.06 0.13 9
17 04-Aug 79.70 81.57 77.31 78.29 78.80 -1.76 383.43 68,842 2.60 35,449 2.35 0.28 20
18 01-Aug 83.00 83.00 78.63 79.69 81.10 -2.26 390.29 36,556 1.38 19,453 1.29 0.16 11
19 31-Jul 81.50 83.00 81.25 81.53 82.06 -1.74 399.30 33,672 1.27 20,849 1.38 0.17 12
20 30-Jul 83.00 85.00 82.25 82.97 83.63 -0.62 406.35 33,556 1.27 19,630 1.30 0.16 11
21 29-Jul 82.90 84.19 82.42 83.49 83.35 0.93 408.90 26,466 1.00 15,068 1.00 0.13 8
22 28-Jul 85.85 87.08 82.00 82.72 83.92 -2.09 405.13 40,381 1.53 25,390 1.68 0.21 14
23 25-Jul 87.00 87.00 83.70 84.49 84.59 -2.87 413.80 84,283 3.18 62,613 4.16 0.53 35
24 24-Jul 88.88 89.35 86.56 86.99 87.64 -0.91 426.04 46,395 1.75 25,089 1.66 0.22 14
25 23-Jul 85.99 88.90 84.91 87.79 86.83 2.53 429.96 77,442 2.93 43,550 2.89 0.38 24
26 22-Jul 87.00 87.69 85.10 85.62 86.24 -1.37 419.33 34,742 1.31 20,059 1.33 0.17 11
27 21-Jul 87.12 87.78 85.81 86.81 86.76 -0.34 425.16 47,504 1.79 22,205 1.47 0.19 12
28 18-Jul 88.36 89.00 87.00 87.11 87.66 -1.90 426.63 38,534 1.46 21,570 1.43 0.19 12
29 17-Jul 88.64 90.50 87.27 88.80 88.98 1.88 434.90 113,810 4.30 45,635 3.03 0.41 25
30 16-Jul 86.99 90.00 86.15 87.16 87.73 0.83 426.87 71,256 2.69 38,043 2.52 0.33 21
31 15-Jul 84.00 86.82 83.66 86.44 86.08 2.16 423.35 58,224 2.20 30,919 2.05 0.27 17
32 14-Jul 86.59 86.60 83.47 84.61 84.56 -2.30 414.38 118,004 4.46 61,384 4.07 0.52 34
33 11-Jul 87.81 90.15 86.00 86.60 87.32 -1.10 424.13 55,076 2.08 32,403 2.15 0.28 18
34 10-Jul 88.80 88.80 86.80 87.56 87.49 -0.27 428.83 42,252 1.60 23,409 1.55 0.20 13
35 09-Jul 89.80 89.87 87.44 87.80 88.41 -1.57 430.01 55,514 2.10 37,163 2.47 0.33 21
36 08-Jul 89.55 90.83 89.05 89.20 89.50 -0.82 436.86 28,071 1.06 17,495 1.16 0.16 10
37 07-Jul 91.01 91.59 89.31 89.94 90.13 -0.51 440.49 42,841 1.62 20,842 1.38 0.19 12
38 04-Jul 91.33 91.61 89.19 90.40 90.27 -0.59 442.74 77,286 2.92 42,847 2.84 0.39 24
39 03-Jul 90.71 93.00 90.11 90.94 91.67 0.25 445.39 80,574 3.04 26,806 1.78 0.25 15
40 02-Jul 91.38 92.66 90.10 90.71 90.78 -0.73 444.26 57,288 2.16 18,518 1.23 0.17 10
41 01-Jul 93.00 93.03 90.99 91.38 91.77 -1.83 447.54 62,792 2.37 31,373 2.08 0.29 17
42 30-Jun 93.00 93.60 92.17 93.08 92.99 0.57 455.87 63,878 2.41 34,439 2.29 0.32 19
43 27-Jun 91.00 93.84 91.00 92.55 92.90 1.34 453.27 96,451 3.64 46,068 3.06 0.43 26
44 26-Jun 91.84 93.25 90.83 91.33 91.93 -0.41 447.30 151,701 5.73 72,472 4.81 0.67 40
45 25-Jun 91.50 92.50 91.09 91.71 91.76 1.34 449.16 97,270 3.68 50,744 3.37 0.47 28
46 24-Jun 92.50 92.70 90.25 90.50 91.32 -0.46 443.23 123,568 4.67 58,488 3.88 0.53 32
47 23-Jun 90.00 91.80 89.16 90.92 90.98 0.62 445.29 157,987 5.97 47,314 3.14 0.43 26
48 20-Jun 88.16 92.65 88.16 90.36 90.92 0.88 442.54 200,287 7.57 67,269 4.46 0.61 37
49 19-Jun 96.26 96.65 87.32 89.57 92.18 -6.95 438.68 281,824 10.65 151,582 10.06 1.40 84
50 18-Jun 97.33 100.30 95.22 96.26 97.72 -1.10 471.44 520,191 19.65 230,131 15.27 2.25 128
51 17-Jun 95.85 98.40 94.46 97.33 96.78 3.64 476.68 644,741 24.36 249,266 16.54 2.41 138
52 16-Jun 95.00 95.42 92.00 93.91 93.50 -1.19 459.93 172,854 6.53 78,277 5.19 0.73 43
53 13-Jun 88.26 98.70 88.01 95.04 95.21 2.94 465.47 1,049,613 39.66 375,844 24.94 3.58 208
54 12-Jun 94.00 94.50 91.00 92.33 92.92 -2.45 452.19 304,269 11.50 115,784 7.68 1.08 64
55 11-Jun 94.91 96.90 93.60 94.65 95.09 -0.19 463.56 729,617 27.57 234,888 15.59 2.23 130
56 10-Jun 84.36 97.45 84.08 94.83 94.51 12.96 464.44 3,821,792 144.40 692,965 45.99 6.55 384
57 09-Jun 83.18 86.00 82.31 83.95 84.60 1.41 411.15 160,725 6.07 59,959 3.98 0.51 33
58 06-Jun 84.58 84.70 82.20 82.78 83.05 -1.53 405.42 76,016 2.87 40,867 2.71 0.34 23
59 05-Jun 81.20 86.00 81.20 84.07 84.10 3.52 411.74 175,911 6.65 93,209 6.19 0.78 52
60 04-Jun 83.00 83.50 80.50 81.21 82.13 -2.10 397.73 82,044 3.10 51,807 3.44 0.43 29
61 03-Jun 83.10 85.00 82.60 82.95 83.64 0.07 406.25 94,457 3.57 45,093 2.99 0.38 25
62 02-Jun 82.81 83.52 82.00 82.89 82.81 0.10 405.96 83,503 3.15 38,277 2.54 0.32 21
63 30-May 83.32 83.32 82.55 82.81 82.95 -0.61 405.57 56,473 2.13 35,172 2.33 0.29 19
64 29-May 83.50 84.89 82.20 83.32 83.64 -2.28 408.07 192,349 7.27 84,716 5.62 0.71 47
65 28-May 85.23 87.50 84.99 85.26 86.46 0.28 417.57 223,237 8.43 113,650 7.54 0.98 63
66 27-May 86.61 86.74 84.30 85.02 85.08 -1.17 416.39 75,437 2.85 41,398 2.75 0.35 23
67 26-May 84.14 86.86 84.01 86.03 85.46 2.26 421.34 91,156 3.44 43,870 2.91 0.37 24

Similar Stocks: HAVELLS    PGEL    DIXON    BPL    FOCUS    IKIO    KHAITANLTD    MIRCELECTR    NITIRAJ    SONAMLTD    VETO    ARHAM    CELLECOR    KEL    PROFX   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com