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: 121.77 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 17-Apr-2025 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 10; VWAP21: Low52 Price: 50.26 Barrier: 62.2; Drift%: 1.92
Basic Industry: Plywood Boards Laminates Total Equity: 5,566,250 Low52 Date: 30-Mar-2026 SHP: 72.69 / 0.0 / 0.0 / 27.31
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 103.0 / 62.0 Month: 90.9 / 70.0 Week: 76.39 / 68.0 Day: 63.66 / 61.01 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 63.66 63.66 61.01 63.42 63.47 2.87 35.30 507 26.68 306 25.50 0.00 2
2 06-Apr 60.76 62.00 60.51 61.65 61.03 1.46 34.32 960 50.53 956 79.67 0.01 6
3 02-Apr 57.01 60.98 57.01 60.76 59.52 2.98 33.82 471 24.79 440 36.67 0.00 3
4 01-Apr 54.00 62.20 54.00 59.00 60.78 12.34 32.00 2,791 146.89 1,685 140.42 0.01 11
5 30-Mar 58.34 61.82 50.26 52.52 54.29 -9.98 29.23 2,817 148.26 2,112 176.00 0.01 14
6 27-Mar 63.01 67.99 57.99 58.34 60.64 -8.86 32.47 2,931 154.26 2,585 215.42 0.02 17
7 25-Mar 64.23 66.40 64.00 64.01 64.59 0.39 35.63 1,324 69.68 1,101 91.75 0.01 7
8 24-Mar 64.02 68.40 63.52 63.76 64.43 0.74 35.49 20 1.05 15 1.25 0.00 0
9 23-Mar 66.58 68.37 62.60 63.29 64.94 -4.94 35.23 733 38.58 446 37.17 0.00 3
10 20-Mar 67.00 69.99 65.50 66.58 66.62 -1.36 37.06 1,067 56.16 791 65.92 0.01 5
11 19-Mar 67.84 69.00 66.00 67.50 67.65 -0.50 37.57 203 10.68 102 8.50 0.00 1
12 18-Mar 70.10 70.13 66.10 67.84 67.72 -0.79 37.76 1,983 104.37 746 62.17 0.01 5
13 17-Mar 65.26 68.79 65.00 68.38 65.96 5.01 38.06 207 10.89 197 16.42 0.00 1
14 16-Mar 70.80 70.80 65.00 65.12 65.95 -6.96 36.25 1,209 63.63 1,057 88.08 0.01 7
15 13-Mar 71.39 71.39 65.14 69.99 66.30 -2.68 38.96 759 39.95 676 56.33 0.00 4
16 12-Mar 74.95 74.95 67.12 71.92 70.89 -1.47 40.03 1,033 54.37 505 42.08 0.00 3
17 11-Mar 69.00 74.80 65.41 72.99 71.04 5.98 40.63 675 35.53 594 49.50 0.00 4
18 10-Mar 69.97 69.98 65.00 68.87 68.41 4.73 38.33 2,092 110.11 1,974 164.50 0.01 13
19 09-Mar 73.00 73.00 64.11 65.76 66.09 -4.70 36.60 1,145 60.26 919 76.58 0.01 6
20 06-Mar 69.90 69.90 67.10 69.00 68.72 -1.29 38.00 18 0.95 11 0.92 0.00 0
21 05-Mar 68.41 73.75 67.01 69.90 69.53 3.39 38.91 565 29.74 386 32.17 0.00 3
22 04-Mar 67.00 68.00 62.71 67.61 65.90 -0.24 37.63 1,306 68.74 939 78.25 0.01 6
23 02-Mar 62.30 69.93 62.30 67.77 65.36 -1.97 37.72 1,506 79.26 939 78.25 0.01 6
24 27-Feb 72.00 72.00 68.00 69.13 70.26 -4.92 38.48 111 5.84 85 7.08 0.00 1
25 26-Feb 76.39 76.39 69.43 72.71 72.74 3.19 40.47 400 21.05 222 18.50 0.00 1
26 25-Feb 75.99 75.99 68.01 70.46 70.76 -4.55 39.22 747 39.32 597 49.75 0.00 4
27 24-Feb 70.00 73.82 69.21 73.82 69.69 6.66 41.09 92 4.84 92 7.67 0.00 1
28 23-Feb 70.01 71.01 68.00 69.21 69.52 -3.09 38.52 218 11.47 209 17.42 0.00 1
29 20-Feb 71.85 74.90 70.00 71.42 71.41 -0.60 39.75 594 31.26 466 38.83 0.00 3
30 19-Feb 76.59 76.59 70.20 71.85 72.42 -0.98 39.99 1,233 64.89 883 73.58 0.01 6
31 18-Feb 76.39 76.39 71.07 72.56 72.90 1.72 40.39 2,542 133.79 2,094 174.50 0.02 14
32 17-Feb 75.93 75.93 71.00 71.33 71.36 -3.08 39.70 199 10.47 192 16.00 0.00 1
33 16-Feb 74.00 77.49 73.51 73.60 74.01 -1.47 40.97 211 11.11 82 6.83 0.00 1
34 13-Feb 73.00 74.73 72.55 74.70 74.55 2.96 41.58 302 15.89 251 20.92 0.00 2
35 12-Feb 74.69 74.69 72.55 72.55 73.36 0.06 40.38 190 10.00 129 10.75 0.00 1
36 11-Feb 71.20 76.40 71.20 72.51 73.81 -3.83 40.36 2,119 111.53 1,790 149.17 0.01 12
37 10-Feb 73.50 77.20 73.50 75.40 75.11 6.11 41.97 1,383 72.79 673 56.08 0.01 4
38 09-Feb 70.84 76.89 70.70 71.06 71.58 -0.67 39.55 1,168 61.47 764 63.67 0.01 5
39 06-Feb 71.92 71.92 71.54 71.54 71.73 -0.53 39.82 101 5.32 101 8.42 0.00 1
40 05-Feb 72.89 76.00 70.40 71.92 72.88 -1.33 40.03 374 19.68 346 28.83 0.00 2
41 04-Feb 74.01 77.39 72.40 72.89 76.25 -2.28 40.57 1,224 64.42 1,106 92.17 0.01 7
42 03-Feb 77.79 77.79 70.41 74.59 73.85 6.48 41.52 2,536 133.47 1,721 143.42 0.01 11
43 02-Feb 74.00 74.85 69.00 70.05 69.78 -6.41 38.99 284 14.95 161 13.42 0.00 1
44 01-Feb 73.00 76.50 68.26 74.85 71.37 1.15 41.66 477 25.11 242 20.17 0.00 2
45 30-Jan 74.99 76.29 72.50 74.00 74.38 2.35 41.00 550 28.95 419 34.92 0.00 3
46 29-Jan 74.50 75.49 71.26 72.30 72.32 -3.45 40.24 710 37.37 690 57.50 0.00 5
47 28-Jan 70.50 76.79 67.40 74.88 72.79 5.52 41.68 5,380 283.16 3,263 271.92 0.02 22
48 27-Jan 68.12 72.90 66.10 70.96 68.14 3.73 39.50 1,840 96.84 1,630 135.83 0.01 11
49 23-Jan 75.00 75.00 68.11 68.41 71.53 -2.49 38.08 38 2.00 22 1.83 0.00 0
50 22-Jan 69.99 70.50 69.65 70.16 70.03 0.31 39.05 544 28.63 404 33.67 0.00 3
51 21-Jan 72.46 72.47 68.35 69.94 70.27 -3.49 38.93 695 36.58 527 43.92 0.00 4
52 20-Jan 73.00 73.00 71.10 72.47 72.26 -1.40 40.34 1,717 90.37 1,497 124.75 0.01 10
53 19-Jan 73.13 73.51 73.13 73.50 73.50 0.01 40.91 179 9.42 178 14.83 0.00 1
54 16-Jan 74.99 76.99 73.11 73.49 73.58 -1.50 40.91 493 25.95 283 23.58 0.00 2
55 14-Jan 74.60 74.61 74.60 74.61 74.61 -0.57 41.53 117 6.16 92 7.67 0.00 1
56 13-Jan 78.00 78.00 74.00 75.04 75.55 -1.30 41.77 1,079 56.79 636 53.00 0.00 4
57 12-Jan 78.30 78.30 75.13 76.03 76.56 -1.74 42.32 1,455 76.58 590 49.17 0.00 4
58 09-Jan 76.49 78.80 73.00 77.38 77.40 2.37 43.07 3,807 200.37 2,783 231.92 0.02 18
59 08-Jan 75.91 78.47 75.10 75.59 76.14 -0.41 42.08 989 52.05 678 56.50 0.01 5
60 07-Jan 77.00 78.29 75.00 75.90 76.12 -3.28 42.25 1,203 63.32 870 72.50 0.01 6
61 06-Jan 76.27 79.99 75.00 78.47 75.65 2.90 43.68 901 47.42 848 70.67 0.01 6
62 05-Jan 78.00 80.80 75.11 76.26 77.17 -3.75 42.45 871 45.84 639 53.25 0.00 4
63 02-Jan 78.75 79.90 75.01 79.23 78.52 2.22 44.10 717 37.74 387 32.25 0.00 3
64 01-Jan 76.50 78.80 76.48 77.51 77.36 1.85 43.14 962 50.63 807 67.25 0.01 5
65 31-Dec 78.11 79.34 75.00 76.10 77.11 -2.10 42.36 2,409 126.79 1,843 153.58 0.01 12
66 30-Dec 83.95 83.95 76.50 77.73 79.15 -1.35 43.27 3,972 209.05 2,146 178.83 0.02 14
67 29-Dec 80.93 81.00 78.50 78.79 80.42 -2.66 43.86 1,518 79.89 997 83.08 0.01 7

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