Stockint.com

Loading a wholistic market research tool


Research
Social

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 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
Float14:
High/Low Price Quarter: 103.0 / 62.0 Month: 82.51 / 62.0 Week: 82.51 / 71.01 Day: 82.95 / 77.11 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 78.86 78.86 77.55 77.90 77.81 -1.20 43.36 108 0.26 108 0.65 0.00 0.01
2 03-Apr 82.95 82.95 77.11 78.85 78.74 -1.33 43.89 441 1.06 244 1.46 0.00 0.02
3 02-Apr 81.00 81.00 76.61 79.91 79.79 1.56 44.48 762 1.83 474 2.84 0.00 0.03
4 01-Apr 79.95 82.67 78.23 78.68 79.33 -0.94 43.80 1,133 2.72 166 0.99 0.00 0.01
5 28-Mar 80.00 82.51 74.00 79.43 79.28 1.69 44.21 4,158 9.97 2,708 16.22 0.02 0.18
6 27-Mar 77.95 80.00 74.00 78.11 76.82 4.83 43.48 21,161 50.75 745 4.46 0.01 0.05
7 26-Mar 75.00 78.69 74.50 74.51 74.74 -0.80 41.47 416 1.00 274 1.64 0.00 0.02
8 25-Mar 78.95 80.50 75.00 75.11 77.96 -4.32 41.81 6,765 16.22 3,201 19.17 0.02 0.21
9 24-Mar 79.70 79.70 71.01 78.50 77.36 7.80 43.70 18,680 44.80 12,976 77.70 0.10 0.86
10 21-Mar 73.80 76.40 68.71 72.82 72.27 4.31 40.53 3,508 8.41 1,700 10.18 0.01 0.11
11 20-Mar 67.00 73.80 67.00 69.81 69.75 3.84 38.86 5,784 13.87 2,418 14.48 0.02 0.16
12 19-Mar 68.77 71.80 66.00 67.23 68.68 -2.27 37.42 5,286 12.68 3,424 20.50 0.02 0.23
13 18-Mar 64.10 69.00 63.42 68.79 65.88 7.97 38.29 3,256 7.81 2,744 16.43 0.02 0.18
14 17-Mar 65.08 68.00 63.01 63.71 63.78 -2.11 35.46 1,148 2.75 969 5.80 0.01 0.06
15 13-Mar 69.00 73.50 65.00 65.08 67.80 -3.36 36.23 6,790 16.28 4,098 24.54 0.03 0.27
16 12-Mar 73.75 73.75 66.41 67.34 68.50 -2.60 37.48 3,335 8.00 1,594 9.54 0.01 0.11
17 11-Mar 64.59 71.00 62.40 69.14 65.09 7.06 38.49 11,683 28.02 9,899 59.28 0.06 0.66
18 10-Mar 73.90 74.84 62.00 64.58 68.65 -5.09 35.95 2,823 6.77 1,908 11.43 0.01 0.13
19 07-Mar 66.83 71.80 66.83 68.04 67.66 1.81 37.87 1,867 4.48 706 4.23 0.00 0.05
20 06-Mar 69.58 70.80 66.10 66.83 67.57 -3.95 37.20 541 1.30 288 1.72 0.00 0.02
21 05-Mar 65.99 69.80 64.02 69.58 66.74 8.99 38.73 552 1.32 339 2.03 0.00 0.02
22 04-Mar 62.60 66.89 62.60 63.84 64.50 2.59 35.53 643 1.54 382 2.29 0.00 0.03
23 03-Mar 67.15 68.90 62.00 62.23 64.29 -7.31 34.64 1,946 4.67 1,238 7.41 0.01 0.08
24 28-Feb 71.10 71.10 66.00 67.14 70.54 -5.09 37.37 1,119 2.68 922 5.52 0.01 0.06
25 27-Feb 74.69 74.69 70.00 70.74 72.70 -1.98 39.38 3,039 7.29 2,478 14.84 0.02 0.16
26 25-Feb 75.85 76.48 72.01 72.17 73.57 -7.34 40.17 1,653 3.96 1,061 6.35 0.01 0.07
27 24-Feb 76.92 78.79 74.10 77.89 76.58 -0.06 43.36 4,035 9.68 945 5.66 0.01 0.06
28 21-Feb 78.39 79.94 74.42 77.94 77.07 5.35 43.38 1,159 2.78 657 3.93 0.01 0.04
29 20-Feb 76.00 79.99 70.00 73.98 73.85 -0.83 41.18 1,851 4.44 1,509 9.04 0.01 0.10
30 19-Feb 74.98 78.40 73.00 74.60 75.27 -0.51 41.52 1,507 3.61 933 5.59 0.01 0.06
31 18-Feb 77.00 77.00 72.45 74.98 74.17 -4.12 41.74 1,949 4.67 1,141 6.83 0.01 0.08
32 17-Feb 86.38 86.38 74.00 78.20 81.32 -0.42 43.53 4,988 11.96 2,348 14.06 0.02 0.16
33 14-Feb 80.11 85.44 78.10 78.53 79.16 -1.84 43.71 588 1.41 373 2.23 0.00 0.02
34 13-Feb 79.55 87.71 79.55 80.00 83.74 0.33 44.00 3,238 7.76 2,478 14.84 0.02 0.16
35 12-Feb 80.00 82.40 79.10 79.74 80.07 -2.23 44.39 1,032 2.47 820 4.91 0.01 0.05
36 11-Feb 83.61 83.61 81.05 81.56 82.43 -2.45 45.40 1,263 3.03 946 5.66 0.01 0.06
37 10-Feb 85.95 85.95 82.40 83.61 84.07 -2.70 46.54 464 1.11 252 1.51 0.00 0.02
38 07-Feb 87.50 88.17 85.81 85.93 86.82 -1.79 47.83 2,183 5.24 647 3.87 0.01 0.04
39 06-Feb 89.87 89.87 87.01 87.50 88.55 -2.64 48.70 901 2.16 304 1.82 0.00 0.02
40 05-Feb 89.40 90.24 86.07 89.87 89.62 4.56 50.02 3,640 8.73 2,684 16.07 0.02 0.18
41 04-Feb 87.03 87.09 83.50 85.95 86.66 -0.75 47.84 126 0.30 87 0.52 0.00 0.01
42 03-Feb 84.81 88.49 82.41 86.60 85.16 1.24 48.20 3,613 8.66 910 5.45 0.01 0.06
43 01-Feb 89.99 89.99 83.85 85.54 86.95 -3.09 47.61 905 2.17 635 3.80 0.01 0.04
44 31-Jan 93.89 93.89 87.30 88.27 88.56 -3.38 49.13 5,532 13.27 2,338 14.00 0.02 0.16
45 30-Jan 89.71 91.99 87.21 91.36 90.55 1.92 50.85 2,102 5.04 1,044 6.25 0.01 0.07
46 29-Jan 85.45 89.71 83.29 89.64 87.08 4.92 49.90 2,865 6.87 1,990 11.92 0.02 0.13
47 28-Jan 85.40 87.78 85.40 85.44 85.93 0.05 47.56 740 1.77 561 3.36 0.00 0.04
48 27-Jan 86.01 88.00 85.00 85.40 86.09 -4.56 47.54 1,634 3.92 1,216 7.28 0.01 0.08
49 24-Jan 89.59 90.00 87.80 89.48 89.15 1.75 49.81 1,625 3.90 1,174 7.03 0.01 0.08
50 23-Jan 87.47 89.70 86.91 87.94 88.33 2.29 48.95 1,008 2.42 389 2.33 0.00 0.03
51 22-Jan 88.34 88.34 85.00 85.93 86.40 -2.06 47.83 2,013 4.83 1,069 6.40 0.01 0.07
52 21-Jan 93.80 93.80 86.67 87.70 88.36 -2.60 48.82 5,085 12.19 2,140 12.81 0.02 0.14
53 20-Jan 87.09 92.70 86.90 89.98 90.11 1.70 50.09 889 2.13 578 3.46 0.01 0.04
54 17-Jan 88.99 88.99 87.51 88.45 88.50 -0.81 49.23 1,105 2.65 815 4.88 0.01 0.05
55 16-Jan 90.03 91.70 87.01 89.17 89.31 -0.39 49.63 2,762 6.62 1,219 7.30 0.01 0.08
56 15-Jan 86.16 89.94 86.16 89.52 89.42 0.50 49.83 693 1.66 393 2.35 0.00 0.03
57 14-Jan 86.20 90.99 86.20 89.07 88.16 2.12 49.58 420 1.01 264 1.58 0.00 0.02
58 13-Jan 89.97 90.00 87.00 87.18 88.04 -3.19 48.53 1,365 3.27 938 5.62 0.01 0.06
59 10-Jan 90.00 92.14 89.00 89.96 91.00 -1.06 50.07 504 1.21 427 2.56 0.00 0.03
60 09-Jan 94.32 94.32 89.85 90.91 91.58 -3.67 50.60 1,376 3.30 972 5.82 0.01 0.06
61 08-Jan 94.18 94.99 89.99 94.25 92.94 1.32 52.46 4,829 11.58 3,053 18.28 0.03 0.20
62 07-Jan 94.55 94.88 92.41 93.01 93.74 -1.04 51.77 1,465 3.51 1,150 6.89 0.01 0.08
63 06-Jan 98.00 101.92 93.48 93.98 95.75 -4.70 52.31 3,934 9.43 2,676 16.02 0.03 0.18
64 03-Jan 103.00 103.00 96.03 98.40 99.05 -1.00 54.77 7,885 18.91 2,588 15.50 0.03 0.17
65 02-Jan 96.42 101.57 96.00 99.38 99.30 2.66 55.32 4,511 10.82 1,725 10.33 0.02 0.11
66 01-Jan 98.16 98.16 94.51 96.74 95.49 -0.50 53.85 1,063 2.55 705 4.22 0.01 0.05
67 31-Dec 92.20 98.99 92.20 97.22 96.20 0.24 54.12 3,667 8.79 2,346 14.05 0.02 0.16

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