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: 147.85 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 15-Jul-2024 Bumper: 90.99; Drift%: -5.07
Industry: Consumer Durables Face Value: 10; VWAP21: Low52 Price: 62.92 Barrier: -; Drift%: -
Basic Industry: Consumer Electronics Total Equity: 48,975,751 Low52 Date: 07-Apr-2025 SHP: 63.13 / 0.03 / 0.0 / 36.83
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 109.59 / 68.28 Month: 90.27 / 67.62 Week: 93.6 / 89.19 Day: 90.15 / 86.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 87.81 90.15 86.00 86.60 87.32 -1.10 424.13 55,076 1.96 32,403 2.42 0.28 18
2 10-Jul 88.80 88.80 86.80 87.56 87.49 -0.27 428.83 42,252 1.51 23,409 1.75 0.20 13
3 09-Jul 89.80 89.87 87.44 87.80 88.41 -1.57 430.01 55,514 1.98 37,163 2.78 0.33 21
4 08-Jul 89.55 90.83 89.05 89.20 89.50 -0.82 436.86 28,071 1.00 17,495 1.31 0.16 10
5 07-Jul 91.01 91.59 89.31 89.94 90.13 -0.51 440.49 42,841 1.53 20,842 1.56 0.19 12
6 04-Jul 91.33 91.61 89.19 90.40 90.27 -0.59 442.74 77,286 2.75 42,847 3.20 0.39 24
7 03-Jul 90.71 93.00 90.11 90.94 91.67 0.25 445.39 80,574 2.87 26,806 2.00 0.25 15
8 02-Jul 91.38 92.66 90.10 90.71 90.78 -0.73 444.26 57,288 2.04 18,518 1.38 0.17 10
9 01-Jul 93.00 93.03 90.99 91.38 91.77 -1.83 447.54 62,792 2.24 31,373 2.35 0.29 17
10 30-Jun 93.00 93.60 92.17 93.08 92.99 0.57 455.87 63,878 2.28 34,439 2.58 0.32 19
11 27-Jun 91.00 93.84 91.00 92.55 92.90 1.34 453.27 96,451 3.44 46,068 3.44 0.43 26
12 26-Jun 91.84 93.25 90.83 91.33 91.93 -0.41 447.30 151,701 5.40 72,472 5.42 0.67 40
13 25-Jun 91.50 92.50 91.09 91.71 91.76 1.34 449.16 97,270 3.47 50,744 3.79 0.47 28
14 24-Jun 92.50 92.70 90.25 90.50 91.32 -0.46 443.23 123,568 4.40 58,488 4.37 0.53 32
15 23-Jun 90.00 91.80 89.16 90.92 90.98 0.62 445.29 157,987 5.63 47,314 3.54 0.43 26
16 20-Jun 88.16 92.65 88.16 90.36 90.92 0.88 442.54 200,287 7.13 67,269 5.03 0.61 37
17 19-Jun 96.26 96.65 87.32 89.57 92.18 -6.95 438.68 281,824 10.04 151,582 11.33 1.40 84
18 18-Jun 97.33 100.30 95.22 96.26 97.72 -1.10 471.44 520,191 18.53 230,131 17.21 2.25 128
19 17-Jun 95.85 98.40 94.46 97.33 96.78 3.64 476.68 644,741 22.97 249,266 18.64 2.41 138
20 16-Jun 95.00 95.42 92.00 93.91 93.50 -1.19 459.93 172,854 6.16 78,277 5.85 0.73 43
21 13-Jun 88.26 98.70 88.01 95.04 95.21 2.94 465.47 1,049,613 37.39 375,844 28.10 3.58 208
22 12-Jun 94.00 94.50 91.00 92.33 92.92 -2.45 452.19 304,269 10.84 115,784 8.66 1.08 64
23 11-Jun 94.91 96.90 93.60 94.65 95.09 -0.19 463.56 729,617 25.99 234,888 17.56 2.23 130
24 10-Jun 84.36 97.45 84.08 94.83 94.51 12.96 464.44 3,821,792 136.14 692,965 51.82 6.55 384
25 09-Jun 83.18 86.00 82.31 83.95 84.60 1.41 411.15 160,725 5.73 59,959 4.48 0.51 33
26 06-Jun 84.58 84.70 82.20 82.78 83.05 -1.53 405.42 76,016 2.71 40,867 3.06 0.34 23
27 05-Jun 81.20 86.00 81.20 84.07 84.10 3.52 411.74 175,911 6.27 93,209 6.97 0.78 52
28 04-Jun 83.00 83.50 80.50 81.21 82.13 -2.10 397.73 82,044 2.92 51,807 3.87 0.43 29
29 03-Jun 83.10 85.00 82.60 82.95 83.64 0.07 406.25 94,457 3.36 45,093 3.37 0.38 25
30 02-Jun 82.81 83.52 82.00 82.89 82.81 0.10 405.96 83,503 2.97 38,277 2.86 0.32 21
31 30-May 83.32 83.32 82.55 82.81 82.95 -0.61 405.57 56,473 2.01 35,172 2.63 0.29 19
32 29-May 83.50 84.89 82.20 83.32 83.64 -2.28 408.07 192,349 6.85 84,716 6.33 0.71 47
33 28-May 85.23 87.50 84.99 85.26 86.46 0.28 417.57 223,237 7.95 113,650 8.50 0.98 63
34 27-May 86.61 86.74 84.30 85.02 85.08 -1.17 416.39 75,437 2.69 41,398 3.10 0.35 23
35 26-May 84.14 86.86 84.01 86.03 85.46 2.26 421.34 91,156 3.25 43,870 3.28 0.37 24
36 23-May 84.00 85.65 83.53 84.13 84.53 0.35 412.03 103,845 3.70 53,918 4.03 0.46 30
37 22-May 85.90 86.09 83.10 83.84 84.72 -2.43 410.61 105,051 3.74 57,818 4.32 0.49 32
38 21-May 84.50 87.50 83.55 85.93 85.88 2.19 420.85 203,725 7.26 95,322 7.13 0.82 53
39 20-May 86.80 89.29 83.16 84.09 86.37 -1.96 411.84 397,825 14.17 168,832 12.62 1.46 94
40 19-May 86.50 87.50 84.81 85.77 85.90 -2.25 420.07 302,507 10.78 147,779 11.05 1.27 82
41 16-May 75.60 90.27 75.41 87.74 85.19 16.63 429.71 1,582,956 56.39 471,746 35.28 4.02 261
42 15-May 76.00 76.25 74.68 75.23 75.55 -0.24 368.44 82,998 2.96 41,862 3.13 0.32 23
43 14-May 74.22 75.75 73.55 75.41 75.06 2.10 369.33 85,138 3.03 43,664 3.27 0.33 24
44 13-May 73.99 74.50 72.88 73.86 73.77 0.81 361.73 64,550 2.30 31,402 2.35 0.23 17
45 12-May 71.11 73.59 71.11 73.27 72.98 6.10 358.85 66,070 2.35 34,123 2.55 0.25 19
46 09-May 68.00 70.00 67.62 69.06 68.57 -1.50 338.23 64,724 2.31 27,399 2.05 0.19 15
47 08-May 71.08 72.68 69.67 70.11 70.89 -1.18 343.37 72,711 2.59 34,924 2.61 0.25 19
48 07-May 70.30 71.30 69.51 70.95 70.58 -0.78 347.48 106,650 3.80 36,024 2.69 0.25 20
49 06-May 73.65 74.50 70.82 71.51 72.75 -2.35 350.23 89,852 3.20 51,933 3.88 0.38 29
50 05-May 72.20 73.70 71.48 73.23 72.59 2.02 358.65 37,730 1.34 13,372 1.00 0.10 7
51 02-May 72.91 73.46 71.50 71.78 72.36 -0.18 351.55 59,580 2.12 24,776 1.85 0.18 14
52 30-Apr 74.25 74.28 71.00 71.91 72.73 -3.20 352.18 87,610 3.12 50,160 3.75 0.36 28
53 29-Apr 74.12 75.16 73.36 74.29 74.17 0.98 363.84 58,965 2.10 29,435 2.20 0.22 16
54 28-Apr 73.50 74.95 73.00 73.57 73.77 -2.21 360.31 140,182 4.99 74,868 5.60 0.55 41
55 25-Apr 79.14 79.14 74.10 75.23 75.57 -4.47 368.44 114,429 4.08 53,591 4.01 0.40 30
56 24-Apr 79.90 80.94 78.00 78.75 79.14 -0.49 385.68 118,741 4.23 70,322 5.26 0.56 39
57 23-Apr 76.69 81.50 76.11 79.14 79.00 3.19 387.59 259,269 9.24 104,665 7.83 0.00 58
58 22-Apr 76.50 78.45 75.32 76.69 77.17 1.24 375.60 150,839 5.37 79,838 5.97 0.62 44
59 21-Apr 75.50 76.20 73.60 75.75 75.36 1.81 370.99 94,329 3.36 45,093 3.37 0.34 25
60 17-Apr 73.60 75.35 73.36 74.40 74.48 0.50 364.38 113,586 4.05 52,004 3.89 0.39 29
61 16-Apr 73.50 74.49 72.45 74.03 73.69 1.94 362.57 122,791 4.37 47,653 3.56 0.35 26
62 15-Apr 71.55 73.45 70.96 72.62 72.13 3.23 355.66 107,381 3.83 45,037 3.37 0.32 25
63 11-Apr 69.50 71.59 69.01 70.35 70.29 3.65 344.54 95,007 3.38 51,746 3.87 0.36 29
64 09-Apr 69.99 69.99 67.25 67.87 67.97 -1.82 332.40 56,233 2.00 26,917 2.01 0.18 15
65 08-Apr 69.00 70.45 67.52 69.13 68.98 3.66 338.57 103,538 3.69 32,046 2.40 0.22 18
66 07-Apr 68.90 69.29 62.92 66.69 66.22 -5.30 326.62 303,524 10.81 99,093 7.41 0.66 55
67 04-Apr 75.20 75.21 69.32 70.42 71.34 -5.99 344.89 265,098 9.44 143,968 10.77 1.03 80

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com