Stockint.com

Loading a wholistic market research tool


Research

Stock History for: CENTURYPLY, Century Plyboards (India) Limited, INE348B01021, Listing: 23-Mar-2006

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 897.1 Mkt_Cap Category: Small-Cap
Sector: Consumer Durables Lot Size: 1 High52 Date: 07-Feb-2025 Bumper: 786.3; Drift%: 5.25
Industry: Consumer Durables Face Value: 1; VWAP21: 801.50 Low52 Price: 650.0 Barrier: -; Drift%: -
Basic Industry: Plywood Boards Laminates Total Equity: 222,172,990 Low52 Date: 07-Apr-2025 SHP: 72.64 / 4.28 / 18.13 / 4.95
Q M W D
Trend Indicator
SiS14: 88
High/Low Price Quarter: 897.1 / 664.0 Month: 819.9 / 733.2 Week: 819.9 / 740.8 Day: 840.5 / 822.0 Sis67: 54
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 16-Dec 832.50 840.50 822.00 829.90 831.98 -1.16 18,438.14 42,942 2.29 21,837 2.43 1.82 20
2 15-Dec 847.95 848.40 830.20 839.65 837.55 -0.52 18,654.76 36,453 1.94 13,739 1.53 1.15 12
3 12-Dec 837.55 853.25 829.95 844.00 842.30 0.49 18,751.00 170,074 9.06 55,957 6.22 4.71 51
4 11-Dec 828.00 847.15 820.55 839.90 838.51 1.33 18,660.31 371,445 19.79 123,456 13.73 10.35 112
5 10-Dec 795.00 835.00 786.30 828.90 825.12 3.89 18,415.92 221,914 11.82 60,297 6.71 4.98 55
6 09-Dec 781.60 800.40 775.65 797.85 788.99 1.15 17,726.07 51,074 2.72 28,346 3.15 2.24 26
7 08-Dec 802.25 819.60 785.25 788.75 795.70 -1.59 17,523.89 107,029 5.70 55,812 6.21 4.44 51
8 05-Dec 795.55 807.35 791.50 801.50 798.08 0.32 17,807.17 32,038 1.71 16,149 1.80 1.29 15
9 04-Dec 805.00 816.25 795.05 798.95 803.71 -1.58 17,750.51 37,963 2.02 17,692 1.97 1.42 16
10 03-Dec 817.90 817.90 804.70 811.80 811.00 -0.75 18,036.00 45,344 2.42 19,097 2.12 1.00 17
11 02-Dec 820.00 821.00 805.95 817.90 814.38 0.50 18,171.53 62,190 3.31 24,955 2.78 2.03 23
12 01-Dec 803.50 820.50 798.30 813.80 813.92 1.62 18,080.44 103,889 5.53 47,701 5.31 3.88 43
13 28-Nov 810.60 810.60 795.90 800.80 801.77 -1.23 17,791.61 55,247 2.94 28,396 3.16 2.28 26
14 27-Nov 815.00 819.90 798.00 810.80 809.98 -0.63 18,013.79 913,903 48.68 835,207 92.89 67.65 759
15 26-Nov 785.40 818.00 780.00 815.90 805.21 3.29 18,127.09 332,903 17.73 82,286 9.15 6.63 75
16 25-Nov 746.05 799.00 741.10 789.95 781.23 4.93 17,550.56 221,061 11.77 64,072 7.13 5.01 58
17 24-Nov 742.90 760.00 740.80 752.85 750.79 0.31 16,726.29 64,108 3.41 44,307 4.93 3.33 40
18 21-Nov 763.50 766.70 745.35 750.55 754.33 -2.60 16,675.19 44,014 2.34 24,082 2.68 1.82 22
19 20-Nov 770.90 777.30 762.05 770.55 769.83 -0.96 17,119.54 46,487 2.48 22,292 2.48 1.72 20
20 19-Nov 773.80 783.05 771.00 778.00 776.92 -0.36 17,285.00 26,525 1.41 16,232 1.81 1.26 15
21 18-Nov 784.85 786.50 773.55 780.85 780.22 -0.74 17,348.38 39,446 2.10 17,181 1.91 1.34 16
22 17-Nov 790.00 793.75 780.10 786.65 786.99 -0.73 17,477.24 39,228 2.09 20,387 2.27 1.60 19
23 14-Nov 791.10 796.85 779.10 792.40 790.30 -0.88 17,604.99 72,760 3.88 24,739 2.75 1.96 22
24 13-Nov 763.75 807.65 761.50 799.45 796.30 4.67 17,761.62 743,496 39.60 216,906 24.12 17.27 197
25 12-Nov 743.75 789.00 733.20 763.75 767.15 2.69 16,968.46 490,416 26.12 64,963 7.23 4.98 59
26 11-Nov 749.70 752.10 740.30 743.75 745.51 -0.81 16,524.12 18,773 1.00 8,990 1.00 0.67 8
27 10-Nov 748.00 752.40 742.20 749.85 748.37 0.20 16,659.64 23,282 1.24 12,846 1.43 0.96 12
28 07-Nov 754.00 754.00 739.00 748.35 748.12 -1.09 16,626.32 24,516 1.31 11,865 1.32 0.89 11
29 06-Nov 768.00 768.00 749.15 756.60 756.44 -0.18 16,809.61 33,756 1.80 15,965 1.78 1.21 14
30 04-Nov 750.40 763.00 750.25 757.95 758.75 0.44 16,839.60 41,678 2.22 21,039 2.34 1.60 19
31 03-Nov 754.00 762.00 752.15 754.65 755.95 0.03 16,766.28 31,684 1.69 16,340 1.82 1.24 15
32 31-Oct 755.90 762.50 752.65 754.45 755.08 -0.19 16,761.84 60,239 3.21 48,763 5.42 3.68 44
33 30-Oct 753.25 764.40 747.05 755.90 754.08 0.35 16,794.06 120,316 6.41 36,598 4.07 2.76 33
34 29-Oct 745.00 771.20 745.00 753.25 758.14 0.51 16,735.18 125,642 6.69 69,959 7.78 5.30 63
35 28-Oct 744.10 755.00 737.30 749.40 749.13 0.71 16,649.64 30,664 1.63 15,264 1.70 1.14 14
36 27-Oct 741.75 745.00 735.35 744.10 742.42 0.32 16,531.89 23,645 1.26 10,301 1.15 0.76 9
37 24-Oct 740.10 744.85 733.65 741.75 740.10 0.22 16,479.68 34,796 1.85 17,671 1.97 1.31 16
38 23-Oct 756.10 756.20 736.10 740.10 741.32 -0.96 16,443.02 60,687 3.23 31,079 3.46 2.30 28
39 21-Oct 757.00 757.00 746.00 747.25 747.94 -1.07 16,601.88 20,545 1.09 12,283 1.37 0.92 11
40 20-Oct 760.00 760.60 747.20 755.30 754.63 0.52 16,780.73 39,172 2.09 17,759 1.98 1.34 16
41 17-Oct 758.30 760.00 746.30 751.40 752.62 -0.91 16,694.08 41,487 2.21 20,333 2.26 1.53 18
42 16-Oct 740.00 767.70 738.00 758.30 748.35 2.23 16,847.38 122,981 6.55 73,872 8.22 5.53 66
43 15-Oct 727.15 749.50 725.00 741.75 738.74 2.01 16,479.68 153,376 8.17 99,501 11.07 7.35 89
44 14-Oct 749.50 749.50 725.05 727.15 729.63 -2.58 16,155.31 340,786 18.15 302,601 33.66 22.08 271
45 13-Oct 770.90 775.15 742.10 746.40 752.61 -3.08 16,582.99 128,890 6.87 63,525 7.07 4.78 57
46 10-Oct 789.85 791.90 764.55 770.10 775.82 -2.12 17,109.54 110,372 5.88 54,714 6.09 4.24 49
47 09-Oct 802.00 817.60 784.00 786.80 796.14 -4.06 17,480.57 183,688 9.78 81,138 9.02 6.46 73
48 08-Oct 817.10 857.90 814.35 820.10 837.43 0.37 18,220.41 602,056 32.07 143,567 15.97 12.02 129
49 07-Oct 816.25 821.50 810.00 817.10 816.56 0.10 18,153.76 45,071 2.40 16,957 1.89 1.38 15
50 06-Oct 808.50 822.80 804.40 816.25 815.21 1.03 18,134.87 115,135 6.13 51,978 5.78 4.24 47
51 03-Oct 798.90 811.00 798.90 807.95 807.64 0.79 17,950.47 86,371 4.60 57,419 6.39 4.64 51
52 01-Oct 817.95 818.00 796.15 801.60 802.17 -1.41 17,809.39 76,178 4.06 30,134 3.35 2.42 27
53 30-Sep 786.00 818.00 781.50 813.10 803.82 3.35 18,064.89 288,048 15.34 139,829 15.55 11.24 125
54 29-Sep 805.00 810.65 775.60 786.75 789.73 -1.51 17,479.46 194,337 10.35 42,907 4.77 3.39 38
55 26-Sep 808.30 809.05 789.20 798.85 798.80 -1.30 17,748.29 37,259 1.98 18,098 2.01 1.45 16
56 25-Sep 810.90 814.70 805.05 809.35 809.62 -0.19 17,981.57 29,875 1.59 13,105 1.46 1.06 12
57 24-Sep 810.20 815.80 805.20 810.90 810.53 0.09 18,016.01 32,139 1.71 12,497 1.39 1.01 11
58 23-Sep 808.65 817.00 803.60 810.20 811.18 0.19 18,000.46 43,285 2.31 23,728 2.64 1.92 21
59 22-Sep 815.00 825.00 806.20 808.65 816.19 -0.79 17,966.02 54,761 2.92 29,118 3.24 2.38 26
60 19-Sep 805.45 825.00 800.75 815.10 812.76 1.20 18,109.32 98,019 5.22 48,912 5.44 3.98 44
61 18-Sep 810.55 813.20 801.55 805.45 806.62 -0.63 17,894.92 21,455 1.14 9,700 1.08 0.78 9
62 17-Sep 811.90 815.00 805.20 810.55 810.43 -0.17 18,008.23 31,865 1.70 17,442 1.94 1.41 16
63 16-Sep 810.20 818.95 806.55 811.90 812.17 0.21 18,038.23 52,093 2.77 26,612 2.96 2.16 24
64 15-Sep 810.90 817.40 804.55 810.20 810.27 -0.63 18,000.46 149,910 7.98 124,550 13.85 10.09 112
65 12-Sep 813.00 821.00 795.00 815.35 815.36 0.78 18,114.87 176,001 9.37 110,248 12.26 8.99 99
66 11-Sep 783.00 820.00 783.00 809.00 808.97 2.39 17,973.00 213,806 11.39 78,786 8.76 6.37 71
67 10-Sep 795.00 807.00 786.45 790.15 793.42 0.25 17,555.00 77,734 4.14 41,469 4.61 3.29 37

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