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: 142.5 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 27-Aug-2024 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 10; VWAP21: Low52 Price: 79.5 Barrier: 100.0; Drift%: -1.48
Basic Industry: Plywood Boards Laminates Total Equity: 19,865,000 Low52 Date: 28-Feb-2025 SHP: 69.89 / 0.0 / 0.0 / 30.1
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 115.49 / 79.5 Month: 120.4 / 97.89 Week: 104.83 / 98.02 Day: 99.9 / 96.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 96.10 99.90 96.10 98.54 98.71 0.97 195.75 5,063 1.26 1,498 1.00 0.01 3
2 26-Aug 99.68 100.00 97.00 97.59 98.03 -1.64 193.86 11,918 2.96 6,626 4.42 0.06 11
3 25-Aug 99.25 102.50 99.00 99.22 100.49 -1.17 197.10 4,023 1.00 1,648 1.10 0.02 3
4 22-Aug 98.55 101.50 98.55 100.39 100.04 1.58 199.42 15,868 3.94 13,448 8.97 0.13 22
5 21-Aug 101.30 101.59 97.00 98.83 99.19 -1.15 196.33 21,796 5.42 11,839 7.90 0.12 20
6 20-Aug 101.90 101.90 98.35 99.98 100.05 -1.18 198.61 10,417 2.59 5,890 3.93 0.06 10
7 19-Aug 101.85 102.24 98.56 101.17 100.75 1.06 200.97 30,342 7.54 17,940 11.97 0.18 30
8 18-Aug 102.94 102.94 100.01 100.11 101.14 -1.49 198.87 10,038 2.49 7,157 4.77 0.07 12
9 14-Aug 100.58 103.50 100.10 101.62 101.48 1.29 201.87 14,250 3.54 7,113 4.75 0.07 12
10 13-Aug 102.34 102.34 100.03 100.33 100.70 0.31 199.31 20,398 5.07 16,530 11.03 0.17 28
11 12-Aug 101.80 101.95 100.01 100.02 100.73 0.39 198.69 13,793 3.43 9,682 6.46 0.10 16
12 11-Aug 101.85 104.83 98.02 99.63 100.00 -0.68 197.91 18,630 4.63 10,433 6.96 0.00 17
13 08-Aug 105.34 105.34 98.01 100.31 101.02 -3.43 199.27 24,276 6.03 16,945 11.30 0.17 28
14 07-Aug 104.08 106.58 103.21 103.87 104.34 -0.19 206.34 22,684 5.64 18,266 12.19 0.19 31
15 06-Aug 103.20 105.58 102.00 104.07 103.86 1.59 206.74 11,099 2.76 7,026 4.69 0.07 12
16 05-Aug 108.90 108.90 102.00 102.44 104.13 -2.69 203.50 15,259 3.79 9,538 6.36 0.10 16
17 04-Aug 110.86 110.86 104.95 105.27 107.21 -3.54 209.12 24,258 6.03 10,738 7.16 0.12 18
18 01-Aug 111.00 113.75 108.00 109.13 110.88 -1.68 216.79 27,766 6.90 13,327 8.89 0.15 22
19 31-Jul 112.08 113.39 108.73 111.00 111.46 -2.36 220.00 25,731 6.39 14,339 9.57 0.16 24
20 30-Jul 110.83 118.40 109.40 113.68 114.05 4.50 225.83 92,257 22.93 41,055 27.39 0.47 69
21 29-Jul 108.00 110.75 107.00 108.78 108.48 0.53 216.09 55,267 13.73 35,770 23.86 0.39 60
22 28-Jul 101.99 120.40 101.98 108.21 114.84 7.84 214.96 833,814 207.21 161,816 107.95 1.86 271
23 25-Jul 99.93 102.01 98.60 100.34 100.32 -1.03 199.33 8,568 2.13 5,586 3.73 0.06 9
24 24-Jul 104.18 104.30 98.90 101.38 102.11 -0.71 201.39 10,188 2.53 4,896 3.27 0.05 8
25 23-Jul 101.42 103.49 101.41 102.11 102.50 0.19 202.84 4,238 1.05 2,292 1.53 0.02 4
26 22-Jul 103.07 104.49 101.05 101.92 103.05 -1.02 202.46 15,410 3.83 9,686 6.46 0.10 16
27 21-Jul 104.90 105.10 102.03 102.97 103.92 -1.35 204.55 5,730 1.42 4,424 2.95 0.05 7
28 18-Jul 105.75 107.60 102.93 104.38 105.00 -0.52 207.35 14,250 3.54 7,301 4.87 0.00 12
29 17-Jul 103.00 105.60 100.50 104.93 103.91 1.05 208.44 12,894 3.20 6,934 4.63 0.07 12
30 16-Jul 102.20 104.60 100.50 103.84 103.58 1.12 206.28 8,848 2.20 6,256 4.17 0.06 10
31 15-Jul 106.40 106.40 102.00 102.69 103.57 -1.84 203.99 12,091 3.00 5,112 3.41 0.05 9
32 14-Jul 102.00 105.75 97.89 104.62 103.40 2.92 207.83 10,400 2.58 5,317 3.55 0.05 9
33 11-Jul 102.00 104.57 100.67 101.65 102.02 -1.76 201.93 16,327 4.06 13,992 9.33 0.14 23
34 10-Jul 105.41 106.48 102.61 103.47 103.75 -1.17 205.54 9,406 2.34 6,602 4.40 0.07 11
35 09-Jul 105.95 107.50 102.41 104.69 104.19 -1.22 207.97 17,997 4.47 13,727 9.16 0.14 23
36 08-Jul 104.30 107.00 104.30 105.98 106.04 0.29 210.53 4,817 1.20 2,840 1.89 0.03 5
37 07-Jul 104.32 107.00 103.95 105.67 105.54 1.29 209.91 9,231 2.29 4,070 2.72 0.04 7
38 04-Jul 108.62 108.81 102.01 104.32 105.56 -4.63 207.23 34,260 8.51 22,059 14.72 0.23 37
39 03-Jul 107.03 109.99 106.66 109.38 108.15 1.82 217.28 11,361 2.82 6,887 4.59 0.07 12
40 02-Jul 107.93 110.40 105.50 107.42 108.93 -0.67 213.39 14,830 3.69 11,831 7.89 0.13 20
41 01-Jul 107.67 111.57 107.05 108.15 109.71 -1.53 214.84 10,994 2.73 7,517 5.01 0.08 13
42 30-Jun 107.46 113.00 106.35 109.83 109.96 1.30 218.18 49,718 12.36 38,998 26.02 0.43 65
43 27-Jun 109.01 110.16 107.25 108.42 108.39 0.50 215.38 7,080 1.76 3,695 2.46 0.04 6
44 26-Jun 104.91 111.00 104.25 107.88 108.31 3.51 214.30 24,869 6.18 15,823 10.56 0.17 26
45 25-Jun 104.47 107.00 102.82 104.22 103.68 -0.24 207.03 5,865 1.46 4,339 2.89 0.04 7
46 24-Jun 107.35 107.99 104.01 104.47 105.01 -0.17 207.53 10,940 2.72 9,293 6.20 0.10 16
47 23-Jun 104.10 106.79 104.10 104.65 104.88 -2.40 207.89 5,538 1.38 3,581 2.39 0.04 6
48 20-Jun 107.80 108.30 105.21 107.22 106.55 -1.03 212.99 6,958 1.73 4,260 2.84 0.05 7
49 19-Jun 107.00 110.98 105.01 108.34 107.48 2.95 215.22 31,707 7.88 24,804 16.55 0.27 41
50 18-Jun 108.74 108.74 104.68 105.24 105.45 -0.60 209.06 7,567 1.88 6,137 4.09 0.06 10
51 17-Jun 106.24 106.42 104.52 105.87 105.35 1.62 210.31 4,935 1.23 3,395 2.26 0.04 6
52 16-Jun 105.04 107.59 103.00 104.18 104.64 -1.64 206.95 7,360 1.83 4,425 2.95 0.05 7
53 13-Jun 105.29 106.63 103.00 105.92 105.17 -0.20 210.41 8,192 2.04 4,140 2.76 0.04 7
54 12-Jun 106.00 108.09 102.50 106.13 104.88 -0.52 210.83 27,068 6.73 19,704 13.14 0.21 33
55 11-Jun 110.00 110.79 105.35 106.69 108.70 -0.50 211.94 18,699 4.65 11,071 7.39 0.12 19
56 10-Jun 108.00 111.50 103.32 107.23 109.40 -0.33 213.01 79,675 19.80 49,637 33.11 0.54 83
57 09-Jun 103.98 108.45 100.06 107.59 105.58 6.31 213.73 80,088 19.90 47,032 31.38 0.50 79
58 06-Jun 96.45 106.98 96.00 101.20 102.46 5.91 201.03 61,653 15.32 30,806 20.55 0.32 52
59 05-Jun 97.01 97.51 95.21 95.55 96.50 -0.54 189.81 21,100 5.24 16,571 11.05 0.16 28
60 04-Jun 96.50 99.48 95.50 96.07 96.65 0.81 190.84 6,580 1.64 4,276 2.85 0.04 7
61 03-Jun 96.00 97.52 94.51 95.30 96.28 -0.85 189.31 5,874 1.46 3,839 2.56 0.04 6
62 02-Jun 96.34 97.39 94.34 96.12 95.84 -0.34 190.94 5,673 1.41 3,114 2.08 0.03 5
63 30-May 95.48 97.89 95.48 96.45 96.20 0.27 191.60 11,810 2.93 7,580 5.06 0.07 13
64 29-May 96.50 98.15 96.00 96.19 96.45 0.49 191.08 7,987 1.98 3,732 2.49 0.04 6
65 28-May 100.50 100.50 95.61 95.72 97.13 -1.90 190.15 19,517 4.85 14,724 9.82 0.14 25
66 27-May 99.25 99.25 97.50 97.57 97.75 0.24 193.82 4,418 1.10 2,521 1.68 0.02 4
67 26-May 99.90 100.78 96.61 97.34 98.36 -0.95 193.37 9,896 2.46 5,203 3.47 0.05 9

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