Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ARCHIDPLY, Archidply Industries Limited, INE877I01016, Listing: 04-Jul-2008

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 10 High52 Price: 153.0 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 20-Aug-2024 Bumper: 107.05; Drift%: -5.31
Industry: Consumer Durables Face Value: 10; VWAP21: Low52 Price: 79.5 Barrier: -; Drift%: -
Basic Industry: Plywood Boards Laminates Total Equity: 19,865,000 Low52 Date: 28-Feb-2025 SHP: 69.89 / 0.0 / 0.0 / 30.11
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 115.49 / 79.5 Month: 101.7 / 82.11 Week: 113.0 / 102.01 Day: 104.57 / 100.67 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 102.00 104.57 100.67 101.65 102.02 -1.76 201.93 16,327 3.69 13,992 5.55 0.14 23
2 10-Jul 105.41 106.48 102.61 103.47 103.75 -1.17 205.54 9,406 2.13 6,602 2.62 0.07 11
3 09-Jul 105.95 107.50 102.41 104.69 104.19 -1.22 207.97 17,997 4.07 13,727 5.44 0.14 23
4 08-Jul 104.30 107.00 104.30 105.98 106.04 0.29 210.53 4,817 1.09 2,840 1.13 0.03 5
5 07-Jul 104.32 107.00 103.95 105.67 105.54 1.29 209.91 9,231 2.09 4,070 1.61 0.04 7
6 04-Jul 108.62 108.81 102.01 104.32 105.56 -4.63 207.23 34,260 7.75 22,059 8.75 0.23 37
7 03-Jul 107.03 109.99 106.66 109.38 108.15 1.82 217.28 11,361 2.57 6,887 2.73 0.07 12
8 02-Jul 107.93 110.40 105.50 107.42 108.93 -0.67 213.39 14,830 3.36 11,831 4.69 0.13 20
9 01-Jul 107.67 111.57 107.05 108.15 109.71 -1.53 214.84 10,994 2.49 7,517 2.98 0.08 13
10 30-Jun 107.46 113.00 106.35 109.83 109.96 1.30 218.18 49,718 11.25 38,998 15.46 0.43 65
11 27-Jun 109.01 110.16 107.25 108.42 108.39 0.50 215.38 7,080 1.60 3,695 1.47 0.04 6
12 26-Jun 104.91 111.00 104.25 107.88 108.31 3.51 214.30 24,869 5.63 15,823 6.27 0.17 26
13 25-Jun 104.47 107.00 102.82 104.22 103.68 -0.24 207.03 5,865 1.33 4,339 1.72 0.04 7
14 24-Jun 107.35 107.99 104.01 104.47 105.01 -0.17 207.53 10,940 2.48 9,293 3.68 0.10 16
15 23-Jun 104.10 106.79 104.10 104.65 104.88 -2.40 207.89 5,538 1.25 3,581 1.42 0.04 6
16 20-Jun 107.80 108.30 105.21 107.22 106.55 -1.03 212.99 6,958 1.57 4,260 1.69 0.05 7
17 19-Jun 107.00 110.98 105.01 108.34 107.48 2.95 215.22 31,707 7.18 24,804 9.84 0.27 41
18 18-Jun 108.74 108.74 104.68 105.24 105.45 -0.60 209.06 7,567 1.71 6,137 2.43 0.06 10
19 17-Jun 106.24 106.42 104.52 105.87 105.35 1.62 210.31 4,935 1.12 3,395 1.35 0.04 6
20 16-Jun 105.04 107.59 103.00 104.18 104.64 -1.64 206.95 7,360 1.67 4,425 1.75 0.05 7
21 13-Jun 105.29 106.63 103.00 105.92 105.17 -0.20 210.41 8,192 1.85 4,140 1.64 0.04 7
22 12-Jun 106.00 108.09 102.50 106.13 104.88 -0.52 210.83 27,068 6.13 19,704 7.81 0.21 33
23 11-Jun 110.00 110.79 105.35 106.69 108.70 -0.50 211.94 18,699 4.23 11,071 4.39 0.12 19
24 10-Jun 108.00 111.50 103.32 107.23 109.40 -0.33 213.01 79,675 18.03 49,637 19.68 0.54 83
25 09-Jun 103.98 108.45 100.06 107.59 105.58 6.31 213.73 80,088 18.12 47,032 18.65 0.50 79
26 06-Jun 96.45 106.98 96.00 101.20 102.46 5.91 201.03 61,653 13.95 30,806 12.21 0.32 52
27 05-Jun 97.01 97.51 95.21 95.55 96.50 -0.54 189.81 21,100 4.77 16,571 6.57 0.16 28
28 04-Jun 96.50 99.48 95.50 96.07 96.65 0.81 190.84 6,580 1.49 4,276 1.70 0.04 7
29 03-Jun 96.00 97.52 94.51 95.30 96.28 -0.85 189.31 5,874 1.33 3,839 1.52 0.04 6
30 02-Jun 96.34 97.39 94.34 96.12 95.84 -0.34 190.94 5,673 1.28 3,114 1.23 0.03 5
31 30-May 95.48 97.89 95.48 96.45 96.20 0.27 191.60 11,810 2.67 7,580 3.01 0.07 13
32 29-May 96.50 98.15 96.00 96.19 96.45 0.49 191.08 7,987 1.81 3,732 1.48 0.04 6
33 28-May 100.50 100.50 95.61 95.72 97.13 -1.90 190.15 19,517 4.42 14,724 5.84 0.14 25
34 27-May 99.25 99.25 97.50 97.57 97.75 0.24 193.82 4,418 1.00 2,521 1.00 0.02 4
35 26-May 99.90 100.78 96.61 97.34 98.36 -0.95 193.37 9,896 2.24 5,203 2.06 0.05 9
36 23-May 98.00 101.39 97.20 98.27 98.80 2.07 195.21 31,112 7.04 20,930 8.30 0.21 35
37 22-May 97.21 99.30 94.99 96.28 96.36 -1.83 191.26 17,375 3.93 8,009 3.18 0.08 13
38 21-May 98.99 98.99 94.50 98.07 96.69 0.51 194.82 17,481 3.96 7,643 3.03 0.07 13
39 20-May 99.20 100.57 97.01 97.57 98.35 -1.64 193.82 25,339 5.73 10,013 3.97 0.10 17
40 19-May 94.20 101.70 94.20 99.20 98.47 3.65 197.06 59,859 13.55 24,356 9.66 0.24 41
41 16-May 94.01 96.97 94.01 95.71 95.62 0.47 190.13 29,976 6.78 21,695 8.60 0.21 36
42 15-May 91.17 98.61 91.17 95.26 95.40 5.21 189.23 45,786 10.36 15,688 6.22 0.15 26
43 14-May 92.19 92.79 89.98 90.54 91.65 -1.37 179.86 10,016 2.27 6,884 2.73 0.06 12
44 13-May 88.50 92.01 86.70 91.80 90.48 3.48 182.36 13,109 2.97 9,077 3.60 0.08 15
45 12-May 85.10 89.75 85.10 88.71 87.59 6.96 176.22 18,037 4.08 13,078 5.19 0.11 22
46 09-May 85.75 85.75 82.11 82.94 83.31 -3.84 164.76 13,735 3.11 9,004 3.57 0.08 15
47 08-May 88.01 88.50 86.00 86.25 87.75 -0.53 171.34 14,804 3.35 12,069 4.79 0.11 20
48 07-May 84.79 88.99 84.78 86.71 86.11 2.26 172.25 13,083 2.96 6,157 2.44 0.05 10
49 06-May 92.84 92.84 83.86 84.79 86.08 -7.07 168.44 33,406 7.56 23,285 9.23 0.20 39
50 05-May 93.47 93.47 89.70 91.24 90.97 0.80 181.25 5,533 1.25 3,442 1.36 0.03 6
51 02-May 90.14 93.80 89.31 90.52 91.52 0.50 179.82 12,640 2.86 7,550 2.99 0.07 13
52 30-Apr 91.12 92.64 90.00 90.07 91.36 -2.77 178.92 12,340 2.79 7,894 3.13 0.07 13
53 29-Apr 95.89 97.06 92.00 92.64 94.83 -4.02 184.03 19,416 4.39 11,161 4.43 0.11 19
54 28-Apr 91.61 97.87 91.61 96.52 93.90 3.32 191.74 23,233 5.26 12,464 4.94 0.12 21
55 25-Apr 94.74 96.88 92.95 93.42 94.22 -2.01 185.58 15,543 3.52 8,129 3.22 0.08 14
56 24-Apr 97.00 98.58 93.42 95.34 95.89 -1.62 189.39 28,764 6.51 15,182 6.02 0.15 25
57 23-Apr 101.56 102.80 94.99 96.91 97.69 -2.66 192.51 52,850 11.96 22,851 9.06 0.22 38
58 22-Apr 92.90 111.42 92.90 99.56 103.26 7.23 197.78 134,149 30.36 58,604 23.24 0.61 98
59 21-Apr 95.01 96.66 92.02 92.85 93.32 -1.31 184.45 13,659 3.09 5,418 2.15 0.05 9
60 17-Apr 91.45 95.73 90.49 94.08 93.37 4.49 186.89 27,944 6.32 13,055 5.18 0.12 22
61 16-Apr 88.00 91.76 86.93 90.04 88.92 4.65 178.86 25,089 5.68 16,299 6.46 0.14 27
62 15-Apr 85.80 87.79 85.28 86.04 86.04 2.04 170.92 26,232 5.94 18,730 7.43 0.16 31
63 11-Apr 84.20 87.18 83.25 84.32 85.46 1.49 167.50 22,223 5.03 14,475 5.74 0.12 24
64 09-Apr 85.97 86.20 82.55 83.08 84.11 -1.62 165.04 23,515 5.32 15,722 6.23 0.13 26
65 08-Apr 88.00 88.00 83.21 84.45 85.09 -1.20 167.76 22,023 4.98 10,373 4.11 0.09 17
66 07-Apr 85.05 87.00 81.66 85.48 83.24 -1.01 169.81 16,799 3.80 4,141 1.64 0.03 7
67 04-Apr 91.00 91.25 84.92 86.35 86.76 -7.00 171.53 21,091 4.77 10,159 4.03 0.09 17

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