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: 120.4 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 28-Jul-2025 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 10; VWAP21: Low52 Price: 60.0 Barrier: 70.99; Drift%: 1.29
Basic Industry: Plywood Boards Laminates Total Equity: 19,865,000 Low52 Date: 30-Mar-2026 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: 96.96 / 86.35 Week: 86.87 / 80.0 Day: 72.49 / 68.74 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 72.49 72.49 68.74 71.92 71.16 2.55 142.87 19,152 14.85 8,624 10.74 0.06 14
2 06-Apr 67.04 71.58 67.04 70.13 69.38 3.09 139.31 39,675 30.76 17,008 21.18 0.12 28
3 02-Apr 69.00 69.00 66.20 68.03 67.57 -0.16 135.14 37,693 29.22 24,520 30.54 0.17 41
4 01-Apr 63.89 70.99 63.89 68.14 67.77 7.22 135.36 32,196 24.96 14,098 17.56 0.10 24
5 30-Mar 69.00 70.39 60.00 63.55 64.63 -6.56 126.24 70,177 54.40 34,476 42.93 0.22 58
6 27-Mar 70.23 71.92 67.75 68.01 69.41 -2.41 135.10 41,730 32.35 21,142 26.33 0.15 35
7 25-Mar 70.01 71.01 68.50 69.69 69.31 2.18 138.44 48,326 37.46 37,414 46.59 0.26 63
8 24-Mar 68.95 70.00 66.70 68.20 67.77 1.59 135.48 44,350 34.38 33,616 41.86 0.23 56
9 23-Mar 69.35 70.99 66.26 67.13 67.92 -3.20 133.35 42,562 32.99 32,183 40.08 0.22 54
10 20-Mar 72.49 72.49 69.21 69.35 69.48 -2.21 137.76 87,372 67.73 79,820 99.40 0.55 133
11 19-Mar 72.50 72.50 68.10 70.92 68.86 -0.74 140.88 75,951 58.88 59,891 74.58 0.41 100
12 18-Mar 69.99 73.46 69.18 71.45 71.22 2.89 141.94 104,329 80.88 97,046 120.85 0.69 162
13 17-Mar 74.90 75.00 68.26 69.44 70.70 -2.65 137.94 50,773 39.36 35,610 44.35 0.25 60
14 16-Mar 75.00 75.00 70.01 71.33 72.16 -2.47 141.70 80,152 62.13 73,211 91.17 0.53 122
15 13-Mar 75.91 75.91 72.18 73.14 72.66 -1.11 145.29 73,688 57.12 67,300 83.81 0.49 113
16 12-Mar 78.97 78.97 72.01 73.96 74.11 -3.14 146.92 112,803 87.44 92,345 115.00 0.68 154
17 11-Mar 80.16 81.21 75.20 76.36 78.35 -4.74 151.69 2,531 1.96 1,639 2.04 0.01 3
18 10-Mar 74.88 87.97 73.49 80.16 76.45 9.34 159.24 11,105 8.61 6,463 8.05 0.05 11
19 09-Mar 76.03 79.01 73.05 73.31 74.03 -7.51 145.63 90,294 70.00 67,949 84.62 0.50 114
20 06-Mar 80.50 81.94 78.50 79.26 79.15 1.07 157.45 32,399 25.12 31,858 39.67 0.25 53
21 05-Mar 77.00 81.78 77.00 78.42 78.87 1.28 155.78 4,548 3.53 2,456 3.06 0.02 4
22 04-Mar 79.35 79.80 77.05 77.43 77.74 -2.42 153.81 128,656 99.73 126,969 158.12 0.99 212
23 02-Mar 78.97 80.99 77.11 79.35 78.82 -1.94 157.63 6,385 4.95 4,321 5.38 0.03 7
24 27-Feb 84.87 84.87 80.00 80.92 80.61 -1.39 160.75 17,951 13.92 16,666 20.75 0.13 28
25 26-Feb 84.46 84.46 82.00 82.06 82.19 -0.04 163.01 2,233 1.73 1,677 2.09 0.01 3
26 25-Feb 82.87 84.98 81.75 82.09 82.70 -0.94 163.07 13,961 10.82 12,886 16.05 0.11 22
27 24-Feb 84.51 84.51 81.35 82.87 83.11 -1.44 164.62 4,088 3.17 3,265 4.07 0.03 5
28 23-Feb 84.00 86.87 83.52 84.08 84.56 0.73 167.02 2,869 2.22 2,278 2.84 0.02 4
29 20-Feb 86.89 86.90 83.00 83.47 83.85 -2.56 165.81 9,693 7.51 6,791 8.46 0.06 11
30 19-Feb 87.01 87.01 85.31 85.66 85.97 0.42 170.16 2,604 2.02 1,657 2.06 0.01 3
31 18-Feb 86.01 88.29 84.61 85.30 85.54 -0.87 169.45 7,168 5.56 4,975 6.20 0.04 8
32 17-Feb 90.00 90.00 85.15 86.05 86.46 -1.25 170.94 4,979 3.86 2,623 3.27 0.02 4
33 16-Feb 86.05 87.95 84.20 87.14 86.52 -0.10 173.10 15,432 11.96 13,839 17.23 0.12 23
34 13-Feb 88.40 89.00 87.01 87.23 87.39 -1.32 173.28 5,521 4.28 4,437 5.53 0.04 7
35 12-Feb 86.31 90.99 86.31 88.40 88.34 -0.08 175.61 5,107 3.96 2,742 3.41 0.02 5
36 11-Feb 92.01 93.80 87.35 88.47 88.90 -3.92 175.75 9,095 7.05 6,356 7.92 0.06 11
37 10-Feb 93.99 93.99 91.10 92.08 92.57 -1.40 182.92 4,353 3.37 1,319 1.64 0.01 2
38 09-Feb 92.38 93.75 89.30 93.39 91.95 3.11 185.52 16,334 12.66 4,356 5.42 0.04 7
39 06-Feb 91.39 93.43 89.00 90.57 91.57 -1.52 179.92 5,510 4.27 969 1.21 0.01 2
40 05-Feb 90.60 94.79 90.60 91.97 92.75 -1.36 182.70 14,404 11.17 2,250 2.80 0.02 4
41 04-Feb 93.60 96.02 87.26 93.24 91.57 4.09 185.22 40,504 31.40 15,219 18.95 0.14 25
42 03-Feb 85.01 93.97 83.80 89.58 88.85 7.80 177.95 31,631 24.52 11,171 13.91 0.10 19
43 02-Feb 85.01 85.01 82.99 83.10 83.37 -2.94 165.08 8,170 6.33 6,039 7.52 0.05 10
44 01-Feb 86.80 86.91 83.57 85.62 85.50 -1.48 170.08 12,916 10.01 4,469 5.57 0.04 7
45 30-Jan 91.40 94.95 84.55 86.91 89.55 -3.30 172.65 63,246 49.03 22,051 27.46 0.20 37
46 29-Jan 86.00 90.80 82.50 89.88 87.31 8.16 178.55 33,053 25.62 20,611 25.67 0.18 34
47 28-Jan 86.00 86.00 82.50 83.10 83.73 -0.05 165.08 2,588 2.01 1,376 1.71 0.01 2
48 27-Jan 85.00 86.00 82.70 83.14 83.44 -2.93 165.16 3,203 2.48 2,772 3.45 0.02 5
49 23-Jan 87.00 87.00 83.30 85.65 83.67 3.08 170.14 10,511 8.15 8,255 10.28 0.07 14
50 22-Jan 88.00 88.00 82.42 83.09 83.64 -1.87 165.06 2,878 2.23 1,911 2.38 0.02 3
51 21-Jan 82.05 86.69 82.05 84.67 84.40 0.30 168.20 5,492 4.26 4,195 5.22 0.04 7
52 20-Jan 88.89 88.89 83.56 84.42 84.85 -1.34 167.70 9,101 7.06 8,789 10.95 0.07 15
53 19-Jan 84.70 87.43 84.70 85.57 85.38 -0.48 169.98 3,183 2.47 2,074 2.58 0.02 3
54 16-Jan 88.48 88.48 85.32 85.98 86.69 -0.83 170.80 1,289 1.00 802 1.00 0.01 1
55 14-Jan 84.07 88.65 84.06 86.70 86.29 0.46 172.23 2,020 1.57 1,608 2.00 0.01 3
56 13-Jan 88.99 88.99 85.60 86.30 87.27 -1.00 171.43 2,750 2.13 1,796 2.24 0.02 3
57 12-Jan 87.80 88.40 85.50 87.17 87.12 0.74 173.16 3,685 2.86 2,349 2.93 0.02 4
58 09-Jan 90.50 90.50 85.02 86.53 87.16 -2.49 171.89 8,803 6.82 4,980 6.20 0.04 8
59 08-Jan 91.89 91.89 88.55 88.74 89.09 -1.56 176.28 2,364 1.83 1,939 2.41 0.02 3
60 07-Jan 91.00 92.00 89.50 90.15 90.68 -1.68 179.08 3,939 3.05 2,970 3.70 0.03 5
61 06-Jan 88.88 92.01 88.05 91.69 90.39 3.16 182.14 13,001 10.08 10,858 13.52 0.10 18
62 05-Jan 89.05 91.79 88.51 88.88 89.12 -0.59 176.56 11,971 9.28 10,310 12.84 0.09 17
63 02-Jan 91.97 91.97 88.50 89.41 89.22 -1.64 177.61 15,190 11.78 10,509 13.09 0.09 18
64 01-Jan 90.60 91.29 89.00 90.90 90.65 1.83 180.57 8,648 6.70 7,529 9.38 0.07 13
65 31-Dec 89.00 90.72 89.00 89.27 89.44 0.38 177.33 4,416 3.42 2,614 3.26 0.02 4
66 30-Dec 90.21 90.86 88.15 88.93 89.39 -0.09 176.66 1,964 1.52 1,049 1.31 0.01 2
67 29-Dec 90.00 90.99 88.17 89.01 89.07 -1.18 176.82 36,344 28.17 34,555 43.03 0.31 58

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