Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ADL, Archidply Decor Limited, INE0CHO01012, Listing: 01-Oct-2020

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 5 High52 Price: 146.6 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 12-Sep-2024 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 10; VWAP21: Low52 Price: 62.0 Barrier: -; Drift%: -
Basic Industry: Plywood Boards Laminates Total Equity: 5,566,250 Low52 Date: 10-Mar-2025 SHP: 72.96 / 0.0 / 0.0 / 27.03
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 103.0 / 62.0 Month: 94.98 / 82.62 Week: 94.86 / 89.21 Day: 91.9 / 85.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 88.74 91.90 85.10 91.44 88.58 2.53 50.90 170 2.24 0 0.00 0.00 1
2 10-Jul 88.02 90.94 88.02 89.18 88.69 -3.17 49.64 1,655 21.78 0 0.00 0.00 11
3 09-Jul 92.24 92.24 92.00 92.10 92.22 -0.16 51.27 82 1.08 0 0.00 0.00 1
4 08-Jul 91.51 92.25 89.00 92.25 89.85 0.81 51.35 85 1.12 0 0.00 0.00 1
5 07-Jul 88.10 92.50 88.10 91.51 89.96 -0.52 50.94 487 6.41 0 0.00 0.00 3
6 04-Jul 94.86 94.86 89.21 91.99 89.93 -0.55 51.20 442 5.82 0 0.00 0.00 3
7 03-Jul 91.45 93.50 91.00 92.50 91.83 1.15 51.49 363 4.78 0 0.00 0.00 2
8 01-Jul 93.92 93.92 91.00 91.45 91.17 0.30 50.90 513 6.75 0 0.00 0.00 3
9 30-Jun 91.21 92.00 91.18 91.18 91.20 0.00 50.75 601 7.91 0 0.00 0.00 4
10 27-Jun 93.40 95.40 91.13 91.18 91.46 -2.05 50.75 1,457 19.17 0 0.00 0.00 10
11 26-Jun 94.05 94.05 91.05 93.09 93.51 2.51 51.82 3,865 50.86 0 0.00 0.00 26
12 25-Jun 88.42 94.20 88.42 90.81 90.77 -1.46 50.55 979 12.88 0 0.00 0.00 7
13 24-Jun 95.95 95.95 91.25 92.16 93.71 -4.00 51.30 824 10.84 0 0.00 0.00 5
14 23-Jun 89.05 97.38 89.05 96.00 89.57 2.47 53.00 1,542 20.29 0 0.00 0.00 10
15 20-Jun 93.84 93.85 93.60 93.69 93.80 3.90 52.15 2,408 31.68 0 0.00 0.00 16
16 19-Jun 94.00 94.00 89.50 90.17 90.28 -4.07 50.19 3,407 44.83 0 0.00 0.00 23
17 18-Jun 96.90 96.90 94.00 94.00 96.38 1.08 52.00 155 2.04 0 0.00 0.00 1
18 17-Jun 87.47 95.83 87.47 93.00 90.95 1.83 51.00 464 6.11 0 0.00 0.00 3
19 16-Jun 97.00 97.00 90.21 91.33 93.70 -1.85 50.84 222 2.92 0 0.00 0.00 1
20 13-Jun 94.00 94.99 93.05 93.05 93.93 -0.48 51.79 75 0.99 0 0.00 0.00 0
21 12-Jun 99.95 99.95 93.50 93.50 94.28 -1.90 52.04 2,516 33.11 0 0.00 0.00 17
22 11-Jun 95.00 96.90 92.00 95.31 94.85 0.33 53.05 3,667 48.25 0 0.00 0.00 24
23 10-Jun 95.50 95.50 94.00 95.00 94.69 -0.52 52.00 680 8.95 0 0.00 0.00 5
24 09-Jun 94.00 95.50 91.60 95.50 93.26 2.11 53.16 945 12.43 0 0.00 0.00 6
25 06-Jun 94.99 94.99 92.00 93.53 94.15 -1.55 52.06 1,374 18.08 0 0.00 0.00 9
26 05-Jun 92.99 95.50 92.99 95.00 94.26 3.60 52.00 3,610 47.50 0 0.00 0.00 24
27 04-Jun 94.95 94.95 89.00 91.70 93.55 0.77 51.04 727 9.57 0 0.00 0.00 5
28 03-Jun 87.17 91.06 87.17 91.00 90.52 4.92 50.00 4,941 65.01 0 0.00 0.00 33
29 02-Jun 89.00 92.30 84.60 86.73 87.01 -2.55 48.28 1,375 18.09 0 0.00 0.00 9
30 30-May 90.50 91.50 89.00 89.00 90.07 0.69 49.00 694 9.13 0 0.00 0.00 5
31 29-May 88.80 89.99 88.37 88.39 88.57 0.03 49.20 708 9.32 0 0.00 0.00 5
32 28-May 89.90 89.99 86.50 88.36 89.24 -1.81 49.18 2,933 38.59 0 0.00 0.00 19
33 27-May 91.45 91.45 87.00 89.99 88.94 0.40 50.09 614 8.08 0 0.00 0.00 4
34 26-May 88.00 91.46 85.85 89.63 87.98 1.46 49.89 732 9.63 0 0.00 0.00 5
35 23-May 90.75 90.75 87.50 88.34 88.19 -2.82 49.17 882 11.61 0 0.00 0.00 6
36 22-May 91.46 91.46 90.50 90.90 91.39 -0.61 50.60 187 2.46 0 0.00 0.00 1
37 21-May 91.61 91.61 86.00 91.46 90.65 2.33 50.91 298 3.92 0 0.00 0.00 2
38 20-May 90.05 90.05 88.11 89.38 88.84 -0.74 49.75 899 11.83 0 0.00 0.00 6
39 19-May 93.20 93.20 90.05 90.05 92.76 -3.46 50.12 788 10.37 0 0.00 0.00 5
40 16-May 90.84 94.89 89.77 93.28 91.96 2.18 51.92 2,108 27.74 1,317 1,317.00 0.01 9
41 15-May 94.89 94.89 90.00 91.29 90.81 0.34 50.81 802 10.55 504 504.00 0.00 3
42 14-May 90.21 93.44 90.00 90.98 90.73 0.91 50.64 2,231 29.36 1,315 1,315.00 0.01 9
43 13-May 93.99 93.99 90.07 90.16 91.43 0.10 50.19 3,030 39.87 1,619 1,619.00 0.01 11
44 12-May 83.51 91.67 83.51 90.07 89.18 8.08 50.14 5,692 74.89 3,994 3,994.00 0.04 27
45 09-May 85.74 85.74 82.62 83.34 83.35 -1.61 46.39 1,755 23.09 1,066 1,066.00 0.01 7
46 08-May 88.01 89.00 83.61 84.70 86.87 -5.69 47.15 6,431 84.62 3,190 3,190.00 0.03 21
47 07-May 90.03 90.03 87.60 89.81 89.13 -0.47 49.99 1,596 21.00 986 986.00 0.01 7
48 06-May 89.05 91.90 89.05 90.23 90.45 1.34 50.22 973 12.80 595 595.00 0.01 4
49 05-May 88.01 93.07 88.01 89.04 89.81 -3.62 49.56 6,016 79.16 3,341 3,341.00 0.03 22
50 02-May 94.98 94.98 92.00 92.38 93.22 -2.43 51.42 3,322 43.71 1,710 1,710.00 0.02 11
51 30-Apr 98.00 100.38 93.00 94.68 96.70 -1.61 52.70 6,408 84.32 998 998.00 0.01 7
52 29-Apr 100.89 103.80 92.35 96.23 99.66 -4.61 53.56 6,378 83.92 4,255 4,255.00 0.04 28
53 28-Apr 102.60 104.30 98.06 100.88 102.08 0.57 56.15 4,221 55.54 1,796 1,796.00 0.02 12
54 25-Apr 106.01 106.01 99.05 100.31 102.29 -3.93 55.84 7,522 98.97 5,207 5,207.00 0.05 35
55 24-Apr 105.23 107.09 102.50 104.41 104.88 -0.78 58.12 5,594 73.61 3,233 3,233.00 0.03 21
56 23-Apr 106.32 111.00 104.00 105.23 106.98 0.95 58.57 13,717 180.49 6,306 6,306.00 0.07 42
57 22-Apr 109.29 109.29 102.02 104.24 104.81 -4.62 58.02 32,042 421.61 10,263 10,263.00 0.11 68
58 21-Apr 116.80 116.80 107.11 109.29 111.28 -5.02 60.83 32,469 427.22 15,024 15,024.00 0.17 100
59 17-Apr 109.90 121.77 108.05 115.07 115.78 10.08 64.05 306,468 4,032.47 45,948 45,948.00 0.53 305
60 16-Apr 87.13 104.53 87.12 104.53 101.72 20.00 58.18 28,164 370.58 11,868 11,868.00 0.12 79
61 15-Apr 88.23 92.40 86.01 87.11 89.26 -1.27 48.49 3,856 50.74 2,136 2,136.00 0.02 14
62 11-Apr 87.00 90.00 80.15 88.23 86.06 13.16 49.11 9,426 124.03 4,452 4,452.00 0.04 30
63 09-Apr 73.01 78.79 70.75 77.97 74.72 3.34 43.40 6,992 92.00 3,095 3,095.00 0.02 21
64 08-Apr 77.04 79.80 75.03 75.45 77.63 -2.29 42.00 1,989 26.17 523 523.00 0.00 3
65 07-Apr 65.00 92.94 65.00 77.22 80.20 -0.87 42.98 11,217 147.59 2,136 2,136.00 0.02 14
66 04-Apr 78.86 78.86 77.55 77.90 77.81 -1.20 43.36 108 1.42 108 108.00 0.00 1
67 03-Apr 82.95 82.95 77.11 78.85 78.74 -1.33 43.89 441 5.80 244 244.00 0.00 2

Similar Stocks: GREENPANEL    GREENPLY    STYLAMIND    ADL    AIROLAM    ARCHIDPLY    GREENLAM    RUSHIL    WIPL    CENTURYPLY    LAMOSAIC    SYLVANPLY   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com