Stockint.com

Loading a wholistic market research tool


Research

Stock History for: HINDNATGLS, Hindusthan National Glass & Industries Limited, INE952A01022, Listing: 15-Apr-2009

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 5 High52 Price: 31.03 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 23-Sep-2024 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 2; VWAP21: Low52 Price: 10.87 Barrier: 15.38; Drift%: -49.03
Basic Industry: Packaging Total Equity: 89,553,565 Low52 Date: 26-Aug-2025 SHP: 70.72 / 0.0 / 0.0 / 29.26
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 26.25 / 18.3 Month: 17.0 / 14.73 Week: 15.79 / 14.0 Day: 10.32 / 10.32 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 10.32 10.32 10.32 10.32 10.32 -5.06 92.42 25,628 25.71 25,628 25,628.00 0.03 10
2 26-Aug 10.87 10.87 10.87 10.87 10.87 -5.07 97.34 62,525 62.71 62,525 62,525.00 0.07 24
3 25-Aug 11.45 11.45 11.45 11.45 11.45 -5.06 102.54 76,716 76.95 76,716 76,716.00 0.09 29
4 22-Aug 12.06 12.06 12.06 12.06 12.06 -5.04 108.00 57,151 57.32 57,151 57,151.00 0.07 22
5 21-Aug 12.70 12.70 12.70 12.70 12.70 -5.01 113.73 52,813 52.97 52,813 52,813.00 0.07 20
6 20-Aug 13.37 14.45 13.37 13.37 13.41 -5.04 119.73 1,089,592 1,092.87 954,095 954,095.00 1.28 364
7 19-Aug 14.08 14.08 14.08 14.08 14.08 -5.06 126.09 28,123 28.21 28,123 28,123.00 0.04 11
8 18-Aug 14.84 14.84 14.83 14.83 14.84 -5.06 132.81 75,207 75.43 0 0.00 0.00 29
9 14-Aug 15.47 15.79 14.58 15.62 15.41 3.79 139.88 19,009 19.07 0 0.00 0.00 7
10 13-Aug 15.19 15.19 14.50 15.05 14.87 3.94 134.78 7,656 7.68 0 0.00 0.00 3
11 12-Aug 14.85 14.85 14.00 14.48 14.36 1.33 129.67 10,611 10.64 0 0.00 0.00 4
12 11-Aug 14.29 14.73 14.01 14.29 14.39 1.85 127.97 12,751 12.79 0 0.00 0.00 5
13 08-Aug 14.51 14.98 13.85 14.03 14.21 -3.31 125.64 50,292 50.44 0 0.00 0.00 19
14 07-Aug 15.32 16.03 14.51 14.51 14.74 -5.04 129.94 23,954 24.03 0 0.00 0.00 9
15 06-Aug 14.89 15.37 14.10 15.28 15.09 4.37 136.84 10,152 10.18 0 0.00 0.00 4
16 05-Aug 15.38 15.38 14.51 14.64 14.93 -3.05 131.11 21,757 21.82 0 0.00 0.00 8
17 04-Aug 16.27 16.27 14.77 15.10 15.42 -2.58 135.23 49,868 50.02 0 0.00 0.00 19
18 01-Aug 15.50 15.50 15.50 15.50 15.50 4.94 138.81 5,409 5.43 0 0.00 0.00 2
19 28-Jul 14.83 16.31 14.76 14.77 14.92 -4.95 132.27 67,150 67.35 0 0.00 0.00 26
20 21-Jul 14.77 16.25 14.73 15.54 15.52 0.19 139.17 27,669 27.75 0 0.00 0.00 11
21 14-Jul 15.45 17.00 15.45 15.51 15.81 -4.67 138.90 19,814 19.87 0 0.00 0.00 8
22 07-Jul 16.27 16.27 16.27 16.27 16.27 -5.02 145.70 8,883 8.91 0 0.00 0.00 3
23 30-Jun 17.13 17.99 17.13 17.13 17.13 -5.04 153.41 45,014 45.15 0 0.00 0.00 17
24 23-Jun 18.04 18.04 18.04 18.04 18.04 -5.00 161.55 996 1.00 0 0.00 0.00 0
25 16-Jun 18.99 18.99 18.99 18.99 18.99 -5.00 170.06 14,105 14.15 0 0.00 0.00 5
26 09-Jun 21.59 21.59 19.70 19.99 21.27 -2.82 179.02 78,879 79.12 0 0.00 0.00 30
27 06-Jun 19.86 20.77 18.86 20.57 20.16 3.58 184.21 41,342 41.47 0 0.00 0.00 16
28 05-Jun 19.35 19.86 19.35 19.86 19.74 4.97 177.85 37,937 38.05 0 0.00 0.00 15
29 04-Jun 18.92 18.92 18.92 18.92 18.92 4.99 169.44 18,568 18.62 0 0.00 0.00 7
30 03-Jun 18.02 18.02 18.02 18.02 18.02 4.95 161.38 9,458 9.49 0 0.00 0.00 4
31 02-Jun 16.36 17.17 15.77 17.17 16.97 4.95 153.76 13,331 13.37 0 0.00 0.00 5
32 30-May 16.99 16.99 16.30 16.36 16.72 -2.27 146.51 4,054 4.07 0 0.00 0.00 2
33 29-May 17.06 17.50 16.30 16.74 16.76 -1.41 149.91 15,557 15.60 0 0.00 0.00 6
34 28-May 16.35 17.44 16.35 16.98 17.18 -0.06 152.06 2,931 2.94 0 0.00 0.00 1
35 27-May 17.58 17.58 16.50 16.99 16.68 -0.47 152.15 6,931 6.95 0 0.00 0.00 3
36 26-May 17.88 17.88 16.93 17.07 17.09 -4.26 152.87 24,211 24.28 0 0.00 0.00 9
37 23-May 18.25 18.25 17.18 17.83 17.84 1.36 159.67 12,676 12.71 0 0.00 0.00 5
38 22-May 17.60 17.99 17.45 17.59 17.74 -4.04 157.52 9,451 9.48 0 0.00 0.00 4
39 21-May 18.77 19.39 17.83 18.33 18.11 -2.34 164.15 14,005 14.05 0 0.00 0.00 5
40 20-May 19.11 19.11 18.01 18.77 18.45 3.13 168.09 14,179 14.22 0 0.00 0.00 5
41 19-May 18.35 18.35 17.70 18.20 18.19 3.23 162.99 5,954 5.97 0 0.00 0.00 2
42 16-May 17.74 17.98 16.62 17.63 17.70 2.92 157.88 33,908 34.01 0 0.00 0.00 13
43 15-May 17.48 17.98 16.81 17.13 17.71 -2.00 153.41 11,081 11.11 0 0.00 0.00 4
44 14-May 17.79 17.79 16.45 17.48 17.09 2.40 156.54 5,407 5.42 0 0.00 0.00 2
45 13-May 16.68 17.49 16.35 17.07 16.94 2.34 152.87 4,397 4.41 0 0.00 0.00 2
46 12-May 15.50 16.83 15.50 16.68 16.33 4.05 149.38 13,542 13.58 0 0.00 0.00 5
47 09-May 15.00 16.07 15.00 16.03 15.81 4.63 143.55 10,567 10.60 0 0.00 0.00 4
48 08-May 16.20 16.20 15.15 15.32 15.55 -1.03 137.20 1,418 1.42 0 0.00 0.00 1
49 07-May 15.66 16.50 15.25 15.48 15.73 -1.59 138.63 12,641 12.68 0 0.00 0.00 5
50 06-May 16.55 16.82 15.57 15.73 16.13 -3.73 140.87 12,554 12.59 0 0.00 0.00 5
51 05-May 16.11 17.12 16.11 16.34 16.34 0.12 146.33 13,611 13.65 0 0.00 0.00 5
52 02-May 16.50 17.30 16.09 16.32 16.99 -1.09 146.15 8,858 8.88 0 0.00 0.00 3
53 30-Apr 17.09 17.09 16.20 16.50 16.64 0.00 147.76 8,202 8.23 0 0.00 0.00 3
54 29-Apr 16.99 17.00 16.20 16.50 16.52 1.04 147.76 14,067 14.11 0 0.00 0.00 5
55 28-Apr 16.71 17.49 16.16 16.33 16.50 -2.16 146.24 18,083 18.14 0 0.00 0.00 7
56 25-Apr 17.26 17.87 16.41 16.69 16.75 -3.30 149.46 13,168 13.21 0 0.00 0.00 5
57 24-Apr 18.25 18.25 17.12 17.26 17.57 -4.27 154.57 43,634 43.77 0 0.00 0.00 17
58 23-Apr 19.29 19.29 17.80 18.03 18.63 -2.38 161.47 24,551 24.62 0 0.00 0.00 9
59 22-Apr 17.03 18.48 17.03 18.47 18.31 4.94 165.41 29,465 29.55 0 0.00 0.00 11
60 21-Apr 17.00 17.60 17.00 17.60 17.57 4.95 157.61 2,377 2.38 0 0.00 0.00 1
61 17-Apr 16.15 16.77 16.00 16.77 16.55 4.94 150.18 2,420 2.43 0 0.00 0.00 1
62 16-Apr 15.50 16.10 14.82 15.98 15.72 3.56 143.11 13,253 13.29 0 0.00 0.00 5
63 15-Apr 14.95 15.63 14.32 15.43 15.13 3.21 138.18 19,587 19.65 0 0.00 0.00 8
64 11-Apr 15.48 16.14 14.75 14.95 15.16 -3.42 133.88 41,932 42.06 0 0.00 0.00 16
65 09-Apr 14.95 15.85 14.86 15.48 15.17 -0.06 138.63 14,660 14.70 0 0.00 0.00 6
66 08-Apr 16.68 16.68 15.25 15.49 15.71 -2.52 138.72 22,818 22.89 0 0.00 0.00 9
67 07-Apr 16.01 17.48 15.88 15.89 16.11 -4.96 142.30 20,674 20.74 0 0.00 0.00 8

Similar Stocks: AGI    EPL    POLYPLEX    AMDIND    ANTGRAPHIC    ARROWGREEN    BALAJEE    BBTCL    COMSYN    COSMOFIRST    EMMBI    ESTER    GUJRAFFIA    HINDNATGLS    HITECHCORP    HUHTAMAKI    JINDALPOLY    KANPRPLA    MOLDTKPAC    NAHARPOLY    ORICONENT    ORIENTLTD    PYRAMID    ROLLT    RPPL    SAH    SHREERAMA    TCPLPACK    TPLPLASTEH    UFLEX    WORTH    XPROINDIA    COOLCAPS    GSMFOILS    IDEALTECHO    SATIPOLY    SPPPOLY    BARFLEX   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com