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: 76.48; Drift%: -5.74
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: 91.28 / 76.25 Week: 76.95 / 74.51 Day: 73.88 / 71.67 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 72.98 73.88 71.67 72.33 72.54 0.81 354.24 45,773 2.33 25,259 1.92 0.18 14
2 11-Nov 71.90 72.80 70.12 71.75 71.72 1.79 351.40 57,478 2.93 27,541 2.10 0.20 15
3 10-Nov 72.19 73.66 70.00 70.49 71.38 -2.35 345.23 40,282 2.05 28,954 2.21 0.21 16
4 07-Nov 73.39 73.39 71.12 72.19 71.81 0.31 353.56 22,520 1.15 13,990 1.07 0.10 8
5 06-Nov 73.12 75.36 71.50 71.97 72.68 -1.37 352.48 77,534 3.95 52,056 3.97 0.38 29
6 04-Nov 75.90 75.90 72.31 72.97 73.64 -3.07 357.38 133,313 6.79 99,966 7.62 0.74 55
7 03-Nov 75.60 76.48 75.11 75.28 75.46 0.04 368.69 32,794 1.67 22,987 1.75 0.17 13
8 31-Oct 76.30 76.30 75.00 75.25 75.45 0.21 368.54 39,424 2.01 25,055 1.91 0.19 14
9 30-Oct 76.50 76.50 75.00 75.09 75.42 -0.83 367.76 36,937 1.88 25,102 1.91 0.19 14
10 29-Oct 76.04 76.34 75.26 75.72 75.70 0.57 370.84 37,607 1.92 22,965 1.75 0.17 13
11 28-Oct 76.95 76.95 74.51 75.29 75.42 -1.22 368.74 48,260 2.46 34,867 2.66 0.26 19
12 27-Oct 75.00 76.89 75.00 76.22 76.21 1.41 373.29 50,347 2.57 32,125 2.45 0.24 18
13 24-Oct 76.99 76.99 74.68 75.16 75.60 -1.08 368.10 31,857 1.62 19,877 1.51 0.15 11
14 23-Oct 76.51 77.21 75.55 75.98 76.16 -0.69 372.12 33,828 1.72 27,809 2.12 0.21 15
15 21-Oct 76.24 77.50 74.80 76.51 76.41 2.03 374.71 35,357 1.80 23,902 1.82 0.18 13
16 20-Oct 75.65 76.14 73.98 74.99 74.91 -1.20 367.27 45,003 2.29 30,729 2.34 0.23 17
17 17-Oct 75.01 76.60 74.67 75.90 75.56 0.82 371.73 42,499 2.17 26,746 2.04 0.20 15
18 16-Oct 74.97 77.43 74.97 75.28 75.95 0.41 368.69 55,104 2.81 28,812 2.19 0.22 16
19 15-Oct 75.05 76.19 74.12 74.97 75.13 -0.33 367.17 63,697 3.25 34,195 2.60 0.26 19
20 14-Oct 76.10 76.78 74.90 75.22 75.51 -1.09 368.40 46,031 2.35 31,353 2.39 0.24 17
21 13-Oct 72.90 77.00 72.90 76.05 75.53 -1.58 372.46 54,834 2.79 27,455 2.09 0.21 15
22 10-Oct 77.43 78.98 76.80 77.27 77.79 -0.21 378.44 65,175 3.32 34,302 2.61 0.27 19
23 09-Oct 76.90 78.51 75.78 77.43 76.63 1.41 379.22 117,662 5.99 72,463 5.52 0.56 40
24 08-Oct 79.00 81.79 75.42 76.35 78.05 -2.92 373.93 170,013 8.66 103,601 7.89 0.81 57
25 07-Oct 79.60 82.70 78.00 78.65 79.95 -0.34 385.19 95,940 4.89 44,156 3.36 0.35 24
26 06-Oct 80.01 80.37 78.60 78.92 79.32 -1.69 386.52 36,129 1.84 20,902 1.59 0.17 12
27 03-Oct 81.81 82.70 79.37 80.28 80.75 -0.96 393.18 95,094 4.84 58,618 4.47 0.47 32
28 01-Oct 76.85 82.25 76.85 81.06 80.53 5.37 397.00 134,220 6.84 72,743 5.54 0.59 40
29 30-Sep 76.56 78.49 76.25 76.93 77.20 -0.36 376.77 45,731 2.33 28,368 2.16 0.22 16
30 29-Sep 78.50 79.69 76.60 77.21 77.56 -1.24 378.14 51,999 2.65 32,348 2.46 0.25 18
31 26-Sep 80.49 80.49 77.65 78.18 78.56 -1.33 382.89 49,963 2.55 29,414 2.24 0.23 16
32 25-Sep 80.81 81.10 79.00 79.23 79.95 -1.96 388.03 58,194 2.96 35,617 2.71 0.28 20
33 24-Sep 81.60 82.70 80.31 80.81 81.79 -1.56 395.77 54,314 2.77 32,722 2.49 0.27 18
34 23-Sep 84.00 84.00 81.50 82.09 82.38 -0.29 402.04 66,712 3.40 40,838 3.11 0.34 23
35 22-Sep 86.00 87.40 79.92 82.33 82.39 -4.75 403.22 251,677 12.82 153,529 11.70 1.26 85
36 19-Sep 87.29 87.60 85.20 86.44 86.46 0.38 423.35 70,189 3.58 47,820 3.64 0.41 26
37 18-Sep 85.35 87.47 84.90 86.11 86.49 1.53 421.73 114,729 5.85 63,138 4.81 0.55 35
38 17-Sep 86.50 87.29 84.20 84.81 85.37 -1.44 415.36 80,608 4.11 50,577 3.85 0.43 28
39 16-Sep 86.80 87.00 85.50 86.05 86.19 0.27 421.44 61,171 3.12 38,671 2.95 0.33 21
40 15-Sep 83.99 89.32 83.99 85.82 86.85 2.37 420.31 110,886 5.65 54,054 4.12 0.47 30
41 12-Sep 83.27 85.93 83.27 83.83 84.48 0.67 410.56 68,255 3.48 40,995 3.12 0.35 23
42 11-Sep 84.00 85.54 82.50 83.27 83.79 -1.21 407.82 43,508 2.22 28,037 2.14 0.23 16
43 10-Sep 86.17 86.60 83.40 84.29 84.98 -2.18 412.82 62,478 3.18 40,375 3.08 0.34 22
44 09-Sep 87.79 87.79 85.20 86.17 86.17 0.09 422.02 49,639 2.53 28,322 2.16 0.24 16
45 08-Sep 86.00 87.55 86.00 86.09 86.67 0.02 421.63 72,067 3.67 35,035 2.67 0.30 19
46 05-Sep 85.65 88.87 85.10 86.07 86.50 1.35 421.53 85,414 4.35 36,143 2.75 0.31 20
47 04-Sep 87.75 91.28 84.00 84.92 87.75 -2.30 415.90 315,061 16.05 131,408 10.01 1.15 73
48 03-Sep 81.80 90.79 80.51 86.92 86.92 9.61 425.70 509,324 25.95 177,702 13.54 1.54 98
49 02-Sep 79.98 80.84 79.05 79.30 80.04 -0.85 388.38 19,627 1.00 13,126 1.00 0.11 7
50 01-Sep 77.92 80.48 77.31 79.98 79.19 2.64 391.71 49,696 2.53 31,328 2.39 0.25 17
51 29-Aug 78.00 80.00 77.20 77.92 78.61 -0.20 381.62 26,906 1.37 14,739 1.12 0.12 8
52 28-Aug 79.70 79.70 77.00 78.08 78.41 -0.26 382.40 41,288 2.10 30,240 2.30 0.24 17
53 26-Aug 81.00 81.69 77.60 78.28 79.62 -3.81 383.38 36,423 1.86 22,885 1.74 0.18 13
54 25-Aug 82.89 83.02 81.10 81.38 82.19 -0.97 398.56 35,479 1.81 25,966 1.98 0.21 14
55 22-Aug 83.90 84.00 81.82 82.18 82.82 -0.65 402.48 52,093 2.65 31,474 2.40 0.26 17
56 21-Aug 80.40 83.25 80.39 82.72 82.22 3.83 405.13 157,108 8.00 66,751 5.09 0.55 37
57 20-Aug 77.50 82.27 76.31 79.67 80.20 3.11 390.19 176,186 8.98 72,613 5.53 0.58 40
58 19-Aug 77.43 78.10 76.70 77.27 77.47 -0.21 378.44 29,902 1.52 19,225 1.46 0.15 11
59 18-Aug 78.00 78.00 75.30 77.43 77.13 3.59 379.22 82,061 4.18 43,749 3.33 0.34 24
60 14-Aug 78.40 78.40 74.01 74.75 75.38 -3.29 366.09 52,238 2.66 34,163 2.60 0.26 19
61 13-Aug 76.70 77.60 76.16 77.29 76.99 2.71 378.53 42,551 2.17 26,029 1.98 0.20 14
62 12-Aug 74.99 78.50 74.90 75.25 76.47 0.36 368.54 72,269 3.68 36,761 2.80 0.28 20
63 11-Aug 77.89 77.89 74.16 74.98 75.81 -2.56 367.22 54,956 2.80 34,254 2.61 0.26 19
64 08-Aug 77.40 79.00 76.60 76.95 78.18 -0.13 376.87 34,862 1.78 20,568 1.57 0.16 11
65 07-Aug 78.03 78.03 76.20 77.05 77.17 -1.26 377.36 35,317 1.80 25,874 1.97 0.20 14
66 06-Aug 78.33 79.25 77.50 78.03 78.30 -0.38 382.16 28,863 1.47 20,983 1.60 0.16 12
67 05-Aug 78.98 79.97 78.04 78.33 78.92 0.05 383.63 34,551 1.76 15,980 1.22 0.13 9

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com