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: 75.41; Drift%: 10.05
Industry: Consumer Durables Face Value: 10 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
Float14:
High/Low Price Quarter: 109.59 / 68.28 Month: 84.0 / 68.43 Week: 90.27 / 71.11 Day: 86.09 / 83.1 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 85.90 86.09 83.10 83.84 84.72 -2.43 410.61 105,051 2.78 57,818 4.32 0.49 0.32
2 21-May 84.50 87.50 83.55 85.93 85.88 2.19 420.85 203,725 5.40 95,322 7.13 0.82 0.53
3 20-May 86.80 89.29 83.16 84.09 86.37 -1.96 411.84 397,825 10.54 168,832 12.62 1.46 0.94
4 19-May 86.50 87.50 84.81 85.77 85.90 -2.25 420.07 302,507 8.02 147,779 11.05 1.27 0.82
5 16-May 75.60 90.27 75.41 87.74 85.19 16.63 429.71 1,582,956 41.95 471,746 35.28 4.02 2.61
6 15-May 76.00 76.25 74.68 75.23 75.55 -0.24 368.44 82,998 2.20 41,862 3.13 0.32 0.23
7 14-May 74.22 75.75 73.55 75.41 75.06 2.10 369.33 85,138 2.26 43,664 3.27 0.33 0.24
8 13-May 73.99 74.50 72.88 73.86 73.77 0.81 361.73 64,550 1.71 31,402 2.35 0.23 0.17
9 12-May 71.11 73.59 71.11 73.27 72.98 6.10 358.85 66,070 1.75 34,123 2.55 0.25 0.19
10 09-May 68.00 70.00 67.62 69.06 68.57 -1.50 338.23 64,724 1.72 27,399 2.05 0.19 0.15
11 08-May 71.08 72.68 69.67 70.11 70.89 -1.18 343.37 72,711 1.93 34,924 2.61 0.25 0.19
12 07-May 70.30 71.30 69.51 70.95 70.58 -0.78 347.48 106,650 2.83 36,024 2.69 0.25 0.20
13 06-May 73.65 74.50 70.82 71.51 72.75 -2.35 350.23 89,852 2.38 51,933 3.88 0.38 0.29
14 05-May 72.20 73.70 71.48 73.23 72.59 2.02 358.65 37,730 1.00 13,372 1.00 0.10 0.07
15 02-May 72.91 73.46 71.50 71.78 72.36 -0.18 351.55 59,580 1.58 24,776 1.85 0.18 0.14
16 30-Apr 74.25 74.28 71.00 71.91 72.73 -3.20 352.18 87,610 2.32 50,160 3.75 0.36 0.28
17 29-Apr 74.12 75.16 73.36 74.29 74.17 0.98 363.84 58,965 1.56 29,435 2.20 0.22 0.16
18 28-Apr 73.50 74.95 73.00 73.57 73.77 -2.21 360.31 140,182 3.72 74,868 5.60 0.55 0.41
19 25-Apr 79.14 79.14 74.10 75.23 75.57 -4.47 368.44 114,429 3.03 53,591 4.01 0.40 0.30
20 24-Apr 79.90 80.94 78.00 78.75 79.14 -0.49 385.68 118,741 3.15 70,322 5.26 0.56 0.39
21 23-Apr 76.69 81.50 76.11 79.14 79.00 3.19 387.59 259,269 6.87 104,665 7.83 0.00 0.58
22 22-Apr 76.50 78.45 75.32 76.69 77.17 1.24 375.60 150,839 4.00 79,838 5.97 0.62 0.44
23 21-Apr 75.50 76.20 73.60 75.75 75.36 1.81 370.99 94,329 2.50 45,093 3.37 0.34 0.25
24 17-Apr 73.60 75.35 73.36 74.40 74.48 0.50 364.38 113,586 3.01 52,004 3.89 0.39 0.29
25 16-Apr 73.50 74.49 72.45 74.03 73.69 1.94 362.57 122,791 3.25 47,653 3.56 0.35 0.26
26 15-Apr 71.55 73.45 70.96 72.62 72.13 3.23 355.66 107,381 2.85 45,037 3.37 0.32 0.25
27 11-Apr 69.50 71.59 69.01 70.35 70.29 3.65 344.54 95,007 2.52 51,746 3.87 0.36 0.29
28 09-Apr 69.99 69.99 67.25 67.87 67.97 -1.82 332.40 56,233 1.49 26,917 2.01 0.18 0.15
29 08-Apr 69.00 70.45 67.52 69.13 68.98 3.66 338.57 103,538 2.74 32,046 2.40 0.22 0.18
30 07-Apr 68.90 69.29 62.92 66.69 66.22 -5.30 326.62 303,524 8.04 99,093 7.41 0.66 0.55
31 04-Apr 75.20 75.21 69.32 70.42 71.34 -5.99 344.89 265,098 7.03 143,968 10.77 1.03 0.80
32 03-Apr 73.00 75.76 72.50 74.91 74.32 2.57 366.88 140,623 3.73 66,955 5.01 0.50 0.37
33 02-Apr 75.20 75.30 72.00 73.03 73.21 -1.44 357.67 111,957 2.97 48,312 3.61 0.35 0.27
34 01-Apr 71.90 75.19 70.83 74.10 73.63 4.62 362.91 158,545 4.20 76,408 5.71 0.56 0.42
35 28-Mar 72.45 74.48 70.01 70.83 72.71 -1.72 346.90 224,301 5.94 109,770 8.21 0.80 0.61
36 27-Mar 70.05 74.10 68.43 72.07 70.39 2.50 352.97 537,135 14.24 301,996 22.58 2.13 1.67
37 26-Mar 73.00 73.30 70.05 70.31 71.18 -3.29 344.35 270,330 7.16 164,230 12.28 1.17 0.91
38 25-Mar 75.85 77.89 72.41 72.70 74.12 -3.32 356.05 300,259 7.96 176,802 13.22 1.31 0.98
39 24-Mar 76.01 78.17 74.64 75.20 76.14 0.04 368.30 338,496 8.97 201,274 15.05 1.53 1.11
40 21-Mar 75.70 77.34 74.34 75.17 75.70 0.07 368.15 240,682 6.38 132,062 9.88 1.00 0.73
41 20-Mar 75.90 78.47 74.77 75.12 76.07 -0.31 367.91 206,556 5.47 93,232 6.97 0.71 0.52
42 19-Mar 73.95 77.00 73.95 75.35 75.83 2.09 369.03 159,142 4.22 81,539 6.10 0.62 0.45
43 18-Mar 70.01 75.93 70.01 73.81 74.20 5.32 361.49 235,162 6.23 104,758 7.83 0.78 0.58
44 17-Mar 73.70 74.20 69.25 70.08 71.81 -4.70 343.22 166,787 4.42 94,197 7.04 0.68 0.52
45 13-Mar 75.83 76.28 73.10 73.54 74.84 -2.56 360.17 264,528 7.01 195,065 14.59 1.46 1.08
46 12-Mar 77.06 78.75 74.51 75.47 76.50 -2.51 369.62 90,161 2.39 53,498 4.00 0.41 0.30
47 11-Mar 77.98 79.59 75.71 77.41 77.28 -1.58 379.12 162,062 4.30 88,478 6.62 0.68 0.49
48 10-Mar 81.71 84.00 78.01 78.65 80.07 -4.27 385.19 107,942 2.86 59,067 4.42 0.47 0.33
49 07-Mar 80.00 83.25 79.87 82.16 82.04 2.46 402.38 134,834 3.57 70,891 5.30 0.58 0.39
50 06-Mar 80.65 83.47 79.50 80.19 80.94 0.91 392.74 147,087 3.90 73,792 5.52 0.60 0.41
51 05-Mar 76.47 80.90 76.46 79.47 79.69 4.11 389.21 140,248 3.72 53,651 4.01 0.43 0.30
52 04-Mar 75.14 78.45 74.00 76.33 77.04 0.54 373.83 114,515 3.04 57,592 4.31 0.44 0.32
53 03-Mar 78.51 80.54 73.55 75.92 76.07 -2.97 371.82 155,199 4.11 78,406 5.86 0.60 0.43
54 28-Feb 80.25 84.30 77.25 78.24 79.80 -3.70 383.19 181,519 4.81 71,758 5.37 0.57 0.40
55 27-Feb 82.01 83.80 80.20 81.25 81.80 -3.76 397.93 95,565 2.53 38,411 2.87 0.31 0.21
56 25-Feb 79.00 87.79 79.00 84.42 85.20 6.22 413.45 520,043 13.78 95,722 7.16 0.82 0.53
57 24-Feb 82.24 82.24 78.02 79.48 79.79 -3.07 389.26 86,046 2.28 41,122 3.08 0.33 0.23
58 21-Feb 82.59 85.50 80.41 82.00 83.41 -0.71 401.00 166,451 4.41 80,166 5.99 0.67 0.44
59 20-Feb 75.85 84.39 75.85 82.59 81.71 7.22 404.49 329,085 8.72 115,846 8.66 0.95 0.64
60 19-Feb 72.50 79.10 71.51 77.03 76.72 5.56 377.26 136,799 3.63 46,807 3.50 0.36 0.26
61 18-Feb 77.79 78.95 68.28 72.97 73.12 -6.20 357.38 265,360 7.03 147,087 11.00 1.08 0.81
62 17-Feb 81.99 81.99 76.99 77.79 78.27 -3.39 380.98 112,579 2.98 53,457 4.00 0.42 0.30
63 14-Feb 85.99 85.99 78.00 80.52 80.83 -5.39 394.35 125,449 3.32 61,599 4.61 0.50 0.34
64 13-Feb 85.09 87.35 84.10 85.11 85.63 0.02 416.83 150,192 3.98 101,466 7.59 0.87 0.56
65 12-Feb 87.00 87.00 82.20 85.09 84.86 -1.30 416.73 123,840 3.28 54,757 4.09 0.46 0.30
66 11-Feb 91.08 91.64 85.00 86.21 87.38 -5.16 422.22 101,207 2.68 55,367 4.14 0.48 0.31
67 10-Feb 93.40 93.40 89.51 90.90 90.85 -2.69 445.19 78,018 2.07 42,287 3.16 0.38 0.23

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