Stockint.com

Loading a wholistic market research tool


Research
Social

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: 94.01; Drift%: 2.36
Industry: Consumer Durables Face Value: 10 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
Float14:
High/Low Price Quarter: 115.49 / 79.5 Month: 95.47 / 80.61 Week: 98.61 / 85.1 Day: 99.3 / 94.99 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 97.21 99.30 94.99 96.28 96.36 -1.83 191.26 17,375 3.14 8,009 2.91 0.08 0.13
2 21-May 98.99 98.99 94.50 98.07 96.69 0.51 194.82 17,481 3.16 7,643 2.78 0.07 0.13
3 20-May 99.20 100.57 97.01 97.57 98.35 -1.64 193.82 25,339 4.58 10,013 3.64 0.10 0.17
4 19-May 94.20 101.70 94.20 99.20 98.47 3.65 197.06 59,859 10.82 24,356 8.85 0.24 0.41
5 16-May 94.01 96.97 94.01 95.71 95.62 0.47 190.13 29,976 5.42 21,695 7.89 0.21 0.36
6 15-May 91.17 98.61 91.17 95.26 95.40 5.21 189.23 45,786 8.27 15,688 5.70 0.15 0.26
7 14-May 92.19 92.79 89.98 90.54 91.65 -1.37 179.86 10,016 1.81 6,884 2.50 0.06 0.12
8 13-May 88.50 92.01 86.70 91.80 90.48 3.48 182.36 13,109 2.37 9,077 3.30 0.08 0.15
9 12-May 85.10 89.75 85.10 88.71 87.59 6.96 176.22 18,037 3.26 13,078 4.75 0.11 0.22
10 09-May 85.75 85.75 82.11 82.94 83.31 -3.84 164.76 13,735 2.48 9,004 3.27 0.08 0.15
11 08-May 88.01 88.50 86.00 86.25 87.75 -0.53 171.34 14,804 2.68 12,069 4.39 0.11 0.20
12 07-May 84.79 88.99 84.78 86.71 86.11 2.26 172.25 13,083 2.36 6,157 2.24 0.05 0.10
13 06-May 92.84 92.84 83.86 84.79 86.08 -7.07 168.44 33,406 6.04 23,285 8.46 0.20 0.39
14 05-May 93.47 93.47 89.70 91.24 90.97 0.80 181.25 5,533 1.00 3,442 1.25 0.03 0.06
15 02-May 90.14 93.80 89.31 90.52 91.52 0.50 179.82 12,640 2.28 7,550 2.74 0.07 0.13
16 30-Apr 91.12 92.64 90.00 90.07 91.36 -2.77 178.92 12,340 2.23 7,894 2.87 0.07 0.13
17 29-Apr 95.89 97.06 92.00 92.64 94.83 -4.02 184.03 19,416 3.51 11,161 4.06 0.11 0.19
18 28-Apr 91.61 97.87 91.61 96.52 93.90 3.32 191.74 23,233 4.20 12,464 4.53 0.12 0.21
19 25-Apr 94.74 96.88 92.95 93.42 94.22 -2.01 185.58 15,543 2.81 8,129 2.95 0.08 0.14
20 24-Apr 97.00 98.58 93.42 95.34 95.89 -1.62 189.39 28,764 5.20 15,182 5.52 0.15 0.25
21 23-Apr 101.56 102.80 94.99 96.91 97.69 -2.66 192.51 52,850 9.55 22,851 8.31 0.22 0.38
22 22-Apr 92.90 111.42 92.90 99.56 103.26 7.23 197.78 134,149 24.24 58,604 21.30 0.61 0.98
23 21-Apr 95.01 96.66 92.02 92.85 93.32 -1.31 184.45 13,659 2.47 5,418 1.97 0.05 0.09
24 17-Apr 91.45 95.73 90.49 94.08 93.37 4.49 186.89 27,944 5.05 13,055 4.75 0.12 0.22
25 16-Apr 88.00 91.76 86.93 90.04 88.92 4.65 178.86 25,089 4.53 16,299 5.92 0.14 0.27
26 15-Apr 85.80 87.79 85.28 86.04 86.04 2.04 170.92 26,232 4.74 18,730 6.81 0.16 0.31
27 11-Apr 84.20 87.18 83.25 84.32 85.46 1.49 167.50 22,223 4.02 14,475 5.26 0.12 0.24
28 09-Apr 85.97 86.20 82.55 83.08 84.11 -1.62 165.04 23,515 4.25 15,722 5.72 0.13 0.26
29 08-Apr 88.00 88.00 83.21 84.45 85.09 -1.20 167.76 22,023 3.98 10,373 3.77 0.09 0.17
30 07-Apr 85.05 87.00 81.66 85.48 83.24 -1.01 169.81 16,799 3.04 4,141 1.51 0.03 0.07
31 04-Apr 91.00 91.25 84.92 86.35 86.76 -7.00 171.53 21,091 3.81 10,159 3.69 0.09 0.17
32 03-Apr 90.00 93.85 88.79 92.85 92.43 4.29 184.45 26,309 4.75 9,862 3.58 0.09 0.17
33 02-Apr 84.50 90.95 83.86 89.03 87.07 4.52 176.86 9,454 1.71 5,356 1.95 0.05 0.09
34 01-Apr 84.90 86.99 84.52 85.18 85.95 1.32 169.21 15,160 2.74 2,750 1.00 0.02 0.05
35 28-Mar 86.70 91.00 82.25 84.07 86.73 -3.04 167.01 39,368 7.11 26,258 9.54 0.23 0.44
36 27-Mar 86.00 87.78 82.15 86.71 85.04 -0.17 172.25 45,037 8.14 31,145 11.32 0.26 0.52
37 26-Mar 85.00 88.00 80.61 86.86 83.63 2.54 172.55 52,641 9.51 39,614 14.40 0.33 0.66
38 25-Mar 88.30 90.25 82.65 84.71 85.38 -3.49 168.28 24,163 4.37 11,464 4.17 0.10 0.19
39 24-Mar 88.00 91.50 86.52 87.77 88.71 -1.07 174.36 28,094 5.08 19,724 7.17 0.17 0.33
40 21-Mar 89.49 89.96 87.50 88.72 88.71 1.97 176.24 11,160 2.02 6,785 2.47 0.06 0.11
41 20-Mar 87.00 90.00 86.10 87.01 87.92 -0.97 172.85 15,484 2.80 9,237 3.36 0.08 0.15
42 19-Mar 89.00 89.00 86.05 87.86 87.96 0.99 174.53 14,077 2.54 7,655 2.78 0.07 0.13
43 18-Mar 87.26 88.65 84.03 87.00 86.68 1.62 172.00 27,749 5.01 16,484 5.99 0.14 0.28
44 17-Mar 87.00 88.58 85.10 85.61 86.39 -0.81 170.06 11,256 2.03 6,692 2.43 0.06 0.11
45 13-Mar 88.00 88.00 85.50 86.31 86.14 -0.08 171.45 17,561 3.17 10,460 3.80 0.09 0.18
46 12-Mar 93.01 93.01 85.25 86.38 88.71 -4.53 171.59 58,078 10.49 47,158 17.14 0.42 0.79
47 11-Mar 94.30 94.30 85.50 90.48 89.50 -2.23 179.74 84,413 15.25 74,677 27.15 0.67 1.25
48 10-Mar 93.01 94.45 91.75 92.54 93.02 -0.51 183.83 5,137 0.93 1,953 0.71 0.02 0.03
49 07-Mar 94.02 95.47 91.02 93.01 92.77 -0.82 184.76 9,889 1.79 7,272 2.64 0.07 0.12
50 06-Mar 90.40 93.94 88.88 93.78 92.15 7.78 186.29 24,846 4.49 15,684 5.70 0.14 0.26
51 05-Mar 84.08 88.34 83.01 87.01 86.10 3.58 172.85 16,348 2.95 10,915 3.97 0.09 0.18
52 04-Mar 81.15 86.50 81.15 84.00 84.76 2.16 166.00 21,578 3.90 16,076 5.84 0.14 0.27
53 03-Mar 81.20 85.01 81.11 82.22 82.56 1.52 163.33 112,578 20.34 102,412 37.23 0.85 1.72
54 28-Feb 86.00 86.96 79.50 80.99 81.90 -4.23 160.89 71,409 12.90 51,475 18.71 0.42 0.86
55 27-Feb 91.60 92.53 83.20 84.57 87.50 -8.01 168.00 51,870 9.37 41,261 15.00 0.36 0.69
56 25-Feb 92.98 95.39 90.61 91.93 91.85 0.26 182.62 3,311 0.60 1,843 0.67 0.02 0.03
57 24-Feb 94.80 94.80 90.88 91.69 92.24 -0.55 182.14 6,598 1.19 3,226 1.17 0.03 0.05
58 21-Feb 87.91 93.00 86.69 92.20 91.14 4.88 183.16 21,802 3.94 16,284 5.92 0.15 0.27
59 20-Feb 91.88 95.66 87.50 87.91 89.70 -4.32 174.63 102,207 18.47 63,829 23.20 0.57 1.07
60 19-Feb 85.92 94.53 85.92 91.88 89.00 7.00 182.52 213,489 38.58 199,541 72.53 1.00 3.34
61 18-Feb 91.01 91.14 84.25 85.87 87.37 -6.70 170.58 91,481 16.53 65,122 23.67 0.57 1.09
62 17-Feb 90.99 94.58 90.85 92.04 92.61 1.15 182.84 35,932 6.49 30,741 11.17 0.28 0.51
63 14-Feb 103.00 105.48 88.35 90.99 91.86 -7.80 180.75 98,097 17.73 70,770 25.73 0.65 1.19
64 13-Feb 104.80 104.80 98.21 98.69 100.61 -2.75 196.05 2,175 0.39 1,189 0.43 0.01 0.02
65 12-Feb 100.27 104.43 94.99 101.48 98.81 3.82 201.59 7,176 1.30 2,933 1.07 0.03 0.05
66 11-Feb 100.00 104.90 95.25 97.75 97.33 -3.40 194.18 30,332 5.48 18,707 6.80 0.18 0.31
67 10-Feb 102.75 106.14 100.10 101.19 102.41 -2.46 201.01 12,168 2.20 7,164 2.60 0.07 0.12

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