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: 100.3 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 18-Jun-2025 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 10; VWAP21: Low52 Price: 37.61 Barrier: 45.7; Drift%: -1.51
Basic Industry: Consumer Electronics Total Equity: 48,975,751 Low52 Date: 30-Mar-2026 SHP: 63.12 / 0.07 / 0.0 / 36.8
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 109.59 / 68.28 Month: 63.65 / 50.0 Week: 57.99 / 52.85 Day: 46.4 / 44.82 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 45.25 46.40 44.82 45.02 45.57 1.08 220.49 67,564 4.03 34,702 3.72 0.16 19
2 06-Apr 46.00 46.00 43.77 44.54 45.21 -1.09 218.14 93,526 5.58 38,761 4.15 0.18 22
3 02-Apr 44.41 45.45 42.01 45.03 44.47 1.40 220.54 88,308 5.27 48,755 5.23 0.22 27
4 01-Apr 40.50 45.70 39.90 44.41 43.42 16.35 217.50 161,046 9.60 73,695 7.90 0.32 41
5 30-Mar 42.00 44.62 37.61 38.17 40.11 -9.70 186.94 258,237 15.40 155,010 16.61 0.62 86
6 27-Mar 44.41 44.43 42.00 42.27 42.93 -4.82 207.02 187,392 11.17 128,496 13.77 0.55 71
7 25-Mar 44.85 46.49 44.10 44.41 45.38 0.57 217.50 127,804 7.62 69,837 7.48 0.32 39
8 24-Mar 45.30 45.99 43.75 44.16 44.59 -0.59 216.28 157,439 9.39 94,398 10.12 0.42 52
9 23-Mar 47.62 47.62 44.16 44.42 45.01 -5.69 217.55 125,212 7.47 78,364 8.40 0.35 43
10 20-Mar 48.50 48.80 47.01 47.10 47.77 -0.21 230.68 50,301 3.00 25,859 2.77 0.12 14
11 19-Mar 49.50 49.50 47.01 47.20 48.12 -4.95 231.17 81,873 4.88 63,173 6.77 0.30 35
12 18-Mar 47.90 50.50 47.88 49.66 49.39 4.44 243.21 78,875 4.70 45,666 4.89 0.23 25
13 17-Mar 47.70 48.46 47.12 47.55 47.95 0.85 232.88 70,898 4.23 42,516 4.56 0.20 24
14 16-Mar 49.40 51.97 46.54 47.15 47.85 -4.05 230.92 108,905 6.49 54,701 5.86 0.26 30
15 13-Mar 51.00 51.56 48.26 49.14 50.14 -3.99 240.67 102,080 6.09 60,922 6.53 0.31 34
16 12-Mar 51.01 52.60 50.25 51.18 51.63 -0.72 250.66 62,560 3.73 28,227 3.03 0.15 16
17 11-Mar 52.21 53.00 51.03 51.55 52.21 0.25 252.47 76,826 4.58 48,268 5.17 0.25 27
18 10-Mar 50.75 53.00 50.75 51.42 51.76 1.44 251.83 84,785 5.06 46,037 4.93 0.24 26
19 09-Mar 51.92 51.92 49.20 50.69 50.71 -5.20 248.26 124,240 7.41 85,593 9.17 0.43 47
20 06-Mar 53.76 54.70 52.58 53.47 53.89 -0.54 261.87 62,479 3.73 40,804 4.37 0.22 23
21 05-Mar 52.63 55.00 52.63 53.76 53.98 2.15 263.29 33,735 2.01 16,457 1.76 0.09 9
22 04-Mar 53.29 53.35 51.32 52.63 52.31 -1.24 257.76 42,614 2.54 24,295 2.60 0.13 13
23 02-Mar 52.99 54.51 51.87 53.29 53.26 -3.56 260.99 82,136 4.90 43,895 4.70 0.23 24
24 27-Feb 55.69 57.00 54.25 55.26 55.06 -0.77 270.64 82,422 4.91 59,378 6.36 0.33 33
25 26-Feb 55.06 57.99 54.35 55.69 56.39 3.17 272.75 179,613 10.71 71,228 7.63 0.40 40
26 25-Feb 54.20 54.68 53.60 53.98 54.01 0.78 264.37 66,719 3.98 40,040 4.29 0.22 22
27 24-Feb 54.30 55.77 52.85 53.56 54.19 -3.51 262.31 75,525 4.50 50,832 5.45 0.28 28
28 23-Feb 55.60 56.73 55.12 55.51 55.78 0.22 271.86 71,194 4.25 30,286 3.25 0.17 17
29 20-Feb 56.30 57.10 55.16 55.39 56.09 -1.91 271.28 45,628 2.72 26,249 2.81 0.15 15
30 19-Feb 57.20 57.20 56.01 56.47 56.72 -0.07 276.57 51,082 3.05 40,053 4.29 0.23 22
31 18-Feb 56.95 57.64 56.11 56.51 56.91 -0.30 276.76 58,142 3.47 22,857 2.45 0.13 13
32 17-Feb 57.00 58.59 55.57 56.68 57.33 -0.61 277.59 63,343 3.78 37,985 4.07 0.22 21
33 16-Feb 58.13 58.13 56.33 57.03 57.10 -1.89 279.31 30,332 1.81 17,173 1.84 0.10 10
34 13-Feb 59.25 59.48 57.50 58.13 58.27 -2.29 284.70 36,296 2.16 25,281 2.71 0.15 14
35 12-Feb 59.67 60.47 59.00 59.49 59.85 0.19 291.36 40,464 2.41 25,114 2.69 0.15 14
36 11-Feb 61.25 61.26 58.20 59.38 59.50 -1.98 290.82 52,814 3.15 25,944 2.78 0.15 14
37 10-Feb 59.58 61.50 59.58 60.58 60.77 1.82 296.70 77,885 4.64 41,949 4.50 0.25 23
38 09-Feb 59.90 60.66 58.42 59.50 59.60 0.39 291.41 116,470 6.95 82,134 8.80 0.49 46
39 06-Feb 58.00 61.00 57.18 59.27 58.61 2.17 290.28 37,080 2.21 20,852 2.23 0.12 12
40 05-Feb 59.05 60.58 56.61 58.01 59.05 -1.71 284.11 83,541 4.98 32,644 3.50 0.19 18
41 04-Feb 58.75 59.76 57.97 59.02 59.13 0.49 289.05 57,028 3.40 36,297 3.89 0.21 20
42 03-Feb 60.50 61.00 58.51 58.73 59.21 2.62 287.63 61,238 3.65 38,018 4.07 0.23 21
43 02-Feb 58.65 58.90 56.80 57.23 57.52 -0.47 280.29 44,690 2.66 21,942 2.35 0.13 12
44 01-Feb 58.15 61.69 56.60 57.50 59.00 -1.12 281.61 83,403 4.97 35,353 3.79 0.00 20
45 30-Jan 58.30 59.63 57.51 58.15 58.49 -2.01 284.79 76,018 4.53 34,518 3.70 0.20 19
46 29-Jan 56.95 61.30 56.16 59.34 58.89 5.34 290.62 132,110 7.88 55,597 5.96 0.33 31
47 28-Jan 55.20 57.95 55.15 56.33 56.17 2.25 275.88 50,125 2.99 31,767 3.40 0.18 18
48 27-Jan 56.50 57.25 54.95 55.09 55.77 -3.62 269.81 81,335 4.85 43,573 4.67 0.24 24
49 23-Jan 59.16 59.50 56.51 57.16 57.94 -3.38 279.95 45,267 2.70 31,076 3.33 0.18 17
50 22-Jan 59.70 61.26 58.55 59.16 59.83 0.60 289.74 68,617 4.09 42,534 4.56 0.25 24
51 21-Jan 58.85 60.22 58.01 58.81 59.31 1.15 288.03 59,777 3.56 36,623 3.92 0.22 20
52 20-Jan 63.39 63.39 57.10 58.14 60.18 -5.29 284.75 86,491 5.16 52,515 5.63 0.32 29
53 19-Jan 61.50 62.29 59.88 61.39 61.18 -0.50 300.66 59,469 3.55 31,279 3.35 0.19 17
54 16-Jan 63.80 64.09 61.50 61.70 62.55 -3.74 302.18 54,838 3.27 28,471 3.05 0.18 16
55 14-Jan 61.70 66.00 60.90 64.10 64.19 3.62 313.93 115,968 6.92 63,481 6.80 0.41 35
56 13-Jan 61.44 64.00 61.31 61.86 62.70 0.49 302.96 71,487 4.26 38,115 4.08 0.24 21
57 12-Jan 61.34 62.95 59.55 61.56 60.95 0.85 301.49 56,649 3.38 35,091 3.76 0.21 19
58 09-Jan 63.75 63.94 60.50 61.04 61.78 -3.57 298.95 90,394 5.39 49,709 5.33 0.31 28
59 08-Jan 65.30 66.39 63.00 63.30 64.63 -2.88 310.02 99,371 5.93 45,410 4.87 0.29 25
60 07-Jan 68.40 68.95 64.47 65.18 66.19 -4.79 319.22 218,457 13.03 91,941 9.85 0.61 51
61 06-Jan 68.59 69.99 68.06 68.46 69.14 0.06 335.29 162,367 9.68 67,418 7.23 0.47 37
62 05-Jan 66.71 72.99 64.33 68.42 69.77 2.56 335.09 883,388 52.68 326,519 34.99 2.28 181
63 02-Jan 59.80 69.50 59.38 66.71 66.52 13.51 326.72 939,604 56.03 303,579 32.53 2.02 168
64 01-Jan 59.56 60.49 58.50 58.77 59.16 -1.33 287.83 16,769 1.00 9,330 1.00 0.06 5
65 31-Dec 58.49 61.00 58.19 59.56 59.67 3.19 291.70 46,429 2.77 21,817 2.34 0.13 12
66 30-Dec 59.35 59.35 57.00 57.72 58.12 -2.80 282.69 41,692 2.49 25,782 2.76 0.15 14
67 29-Dec 60.40 60.40 58.50 59.38 59.36 -1.71 290.82 42,467 2.53 23,367 2.50 0.14 13

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