Stockint.com

Loading a wholistic market research tool


Research
Social

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: -; Drift%: -
Industry: Consumer Durables Face Value: 10 Low52 Price: 68.28 Barrier: -; Drift%: -
Basic Industry: Consumer Electronics Total Equity: 48,975,751 Low52 Date: 18-Feb-2025 SHP: 63.13 / 0.01 / 0.0 / 36.86
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 109.59 / 68.28 Month: 84.0 / 68.43 Week: 78.17 / 68.43 Day: 75.76 / 72.5 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 75.20 75.21 69.32 70.42 71.34 -5.99 344.89 265,098 2.94 143,968 2.98 1.03 0.80
2 03-Apr 73.00 75.76 72.50 74.91 74.32 2.57 366.88 140,623 1.56 66,955 1.39 0.50 0.37
3 02-Apr 75.20 75.30 72.00 73.03 73.21 -1.44 357.67 111,957 1.24 48,312 1.00 0.35 0.27
4 01-Apr 71.90 75.19 70.83 74.10 73.63 4.62 362.91 158,545 1.76 76,408 1.58 0.56 0.42
5 28-Mar 72.45 74.48 70.01 70.83 72.71 -1.72 346.90 224,301 2.49 109,770 2.27 0.80 0.61
6 27-Mar 70.05 74.10 68.43 72.07 70.39 2.50 352.97 537,135 5.96 301,996 6.25 2.13 1.67
7 26-Mar 73.00 73.30 70.05 70.31 71.18 -3.29 344.35 270,330 3.00 164,230 3.40 1.17 0.91
8 25-Mar 75.85 77.89 72.41 72.70 74.12 -3.32 356.05 300,259 3.33 176,802 3.66 1.31 0.98
9 24-Mar 76.01 78.17 74.64 75.20 76.14 0.04 368.30 338,496 3.75 201,274 4.17 1.53 1.11
10 21-Mar 75.70 77.34 74.34 75.17 75.70 0.07 368.15 240,682 2.67 132,062 2.73 1.00 0.73
11 20-Mar 75.90 78.47 74.77 75.12 76.07 -0.31 367.91 206,556 2.29 93,232 1.93 0.71 0.52
12 19-Mar 73.95 77.00 73.95 75.35 75.83 2.09 369.03 159,142 1.77 81,539 1.69 0.62 0.45
13 18-Mar 70.01 75.93 70.01 73.81 74.20 5.32 361.49 235,162 2.61 104,758 2.17 0.78 0.58
14 17-Mar 73.70 74.20 69.25 70.08 71.81 -4.70 343.22 166,787 1.85 94,197 1.95 0.68 0.52
15 13-Mar 75.83 76.28 73.10 73.54 74.84 -2.56 360.17 264,528 2.93 195,065 4.04 1.46 1.08
16 12-Mar 77.06 78.75 74.51 75.47 76.50 -2.51 369.62 90,161 1.00 53,498 1.11 0.41 0.30
17 11-Mar 77.98 79.59 75.71 77.41 77.28 -1.58 379.12 162,062 1.80 88,478 1.83 0.68 0.49
18 10-Mar 81.71 84.00 78.01 78.65 80.07 -4.27 385.19 107,942 1.20 59,067 1.22 0.47 0.33
19 07-Mar 80.00 83.25 79.87 82.16 82.04 2.46 402.38 134,834 1.50 70,891 1.47 0.58 0.39
20 06-Mar 80.65 83.47 79.50 80.19 80.94 0.91 392.74 147,087 1.63 73,792 1.53 0.60 0.41
21 05-Mar 76.47 80.90 76.46 79.47 79.69 4.11 389.21 140,248 1.56 53,651 1.11 0.43 0.30
22 04-Mar 75.14 78.45 74.00 76.33 77.04 0.54 373.83 114,515 1.27 57,592 1.19 0.44 0.32
23 03-Mar 78.51 80.54 73.55 75.92 76.07 -2.97 371.82 155,199 1.72 78,406 1.62 0.60 0.43
24 28-Feb 80.25 84.30 77.25 78.24 79.80 -3.70 383.19 181,519 2.01 71,758 1.49 0.57 0.40
25 27-Feb 82.01 83.80 80.20 81.25 81.80 -3.76 397.93 95,565 1.06 38,411 0.80 0.31 0.21
26 25-Feb 79.00 87.79 79.00 84.42 85.20 6.22 413.45 520,043 5.77 95,722 1.98 0.82 0.53
27 24-Feb 82.24 82.24 78.02 79.48 79.79 -3.07 389.26 86,046 0.95 41,122 0.85 0.33 0.23
28 21-Feb 82.59 85.50 80.41 82.00 83.41 -0.71 401.00 166,451 1.85 80,166 1.66 0.67 0.44
29 20-Feb 75.85 84.39 75.85 82.59 81.71 7.22 404.49 329,085 3.65 115,846 2.40 0.95 0.64
30 19-Feb 72.50 79.10 71.51 77.03 76.72 5.56 377.26 136,799 1.52 46,807 0.97 0.36 0.26
31 18-Feb 77.79 78.95 68.28 72.97 73.12 -6.20 357.38 265,360 2.94 147,087 3.04 1.08 0.81
32 17-Feb 81.99 81.99 76.99 77.79 78.27 -3.39 380.98 112,579 1.25 53,457 1.11 0.42 0.30
33 14-Feb 85.99 85.99 78.00 80.52 80.83 -5.39 394.35 125,449 1.39 61,599 1.27 0.50 0.34
34 13-Feb 85.09 87.35 84.10 85.11 85.63 0.02 416.83 150,192 1.67 101,466 2.10 0.87 0.56
35 12-Feb 87.00 87.00 82.20 85.09 84.86 -1.30 416.73 123,840 1.37 54,757 1.13 0.46 0.30
36 11-Feb 91.08 91.64 85.00 86.21 87.38 -5.16 422.22 101,207 1.12 55,367 1.15 0.48 0.31
37 10-Feb 93.40 93.40 89.51 90.90 90.85 -2.69 445.19 78,018 0.87 42,287 0.88 0.38 0.23
38 07-Feb 94.99 94.99 92.00 93.41 93.51 -0.31 457.48 51,006 0.57 25,262 0.52 0.24 0.14
39 06-Feb 95.35 95.70 92.81 93.70 94.13 -2.08 458.90 69,081 0.77 34,735 0.72 0.33 0.19
40 05-Feb 94.40 96.35 93.00 95.69 95.29 3.03 468.65 103,168 1.14 42,603 0.88 0.41 0.24
41 04-Feb 92.69 95.26 92.41 92.88 93.68 0.31 454.89 68,877 0.76 34,859 0.72 0.33 0.19
42 03-Feb 97.10 97.15 92.21 92.59 93.61 -4.39 453.47 123,839 1.37 65,102 1.35 0.61 0.36
43 01-Feb 95.81 99.69 93.50 96.84 96.58 0.77 474.28 197,219 2.19 62,087 1.29 0.60 0.34
44 31-Jan 93.50 97.39 93.27 96.10 95.67 2.99 470.66 88,913 0.99 41,148 0.85 0.39 0.23
45 30-Jan 92.50 95.49 92.11 93.31 93.72 -0.91 456.99 78,530 0.87 39,137 0.81 0.37 0.22
46 29-Jan 92.05 95.50 91.85 94.17 93.95 1.77 461.20 115,186 1.28 42,119 0.87 0.40 0.23
47 28-Jan 91.65 94.00 89.00 92.53 91.62 2.49 453.17 191,566 2.12 60,498 1.25 0.55 0.34
48 27-Jan 95.11 95.25 90.00 90.28 91.86 -6.15 442.15 169,698 1.88 97,624 2.02 0.90 0.54
49 24-Jan 102.20 103.01 95.81 96.20 98.31 -5.38 471.15 155,875 1.73 90,613 1.88 0.89 0.50
50 23-Jan 99.86 102.98 99.86 101.67 101.34 0.80 497.94 143,475 1.59 50,042 1.04 0.51 0.28
51 22-Jan 101.45 102.76 95.98 100.86 99.51 0.09 493.97 104,720 1.16 44,052 0.91 0.44 0.24
52 21-Jan 103.85 104.59 100.00 100.77 101.90 -3.70 493.53 125,341 1.39 53,601 1.11 0.55 0.30
53 20-Jan 101.85 106.10 100.33 104.50 104.21 3.36 511.80 206,995 2.30 74,720 1.55 0.78 0.41
54 17-Jan 100.40 102.00 99.65 100.99 100.58 -0.08 494.61 67,673 0.75 33,961 0.70 0.34 0.19
55 16-Jan 98.98 102.51 98.55 101.07 100.10 3.76 495.00 125,418 1.39 49,457 1.02 0.50 0.27
56 15-Jan 99.45 99.54 96.15 97.27 97.47 -0.75 476.39 171,284 1.90 65,232 1.35 0.64 0.36
57 14-Jan 94.40 99.45 93.32 98.00 96.36 5.02 479.00 175,671 1.95 58,168 1.20 0.56 0.32
58 13-Jan 99.49 101.34 91.41 93.08 95.68 -6.93 455.87 338,110 3.75 139,168 2.88 1.33 0.77
59 10-Jan 101.10 104.20 97.96 99.53 100.84 -1.79 487.46 254,056 2.82 86,697 1.79 0.87 0.48
60 09-Jan 104.48 104.76 101.00 101.31 102.58 -2.20 496.17 91,721 1.02 42,187 0.87 0.43 0.23
61 08-Jan 106.60 106.60 102.91 103.54 103.61 -1.45 507.09 91,388 1.01 40,695 0.84 0.42 0.23
62 07-Jan 102.35 106.50 102.35 105.04 104.86 3.10 514.44 113,276 1.26 46,799 0.97 0.49 0.26
63 06-Jan 106.70 107.44 101.28 101.78 104.05 -5.24 498.48 183,088 2.03 105,897 2.19 1.10 0.59
64 03-Jan 109.00 109.38 106.50 107.11 107.81 -1.39 524.58 115,696 1.28 60,203 1.25 0.65 0.33
65 02-Jan 106.98 109.59 105.50 108.60 107.06 2.01 531.88 227,645 2.52 121,669 2.52 1.30 0.67
66 01-Jan 102.60 107.79 102.60 106.42 105.77 3.78 521.20 345,877 3.84 134,674 2.79 1.42 0.75
67 31-Dec 103.95 105.85 101.91 102.40 103.53 -1.94 501.51 326,819 3.62 189,463 3.92 1.96 1.05

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