Stockint.com

Loading a wholistic market research tool


Research

Stock History for: HPAL, HP Adhesives Limited, INE0GSL01024, Listing: 27-Dec-2021

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 107.5 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 01-Aug-2024 Bumper: -; Drift%: -
Industry: Chemicals & Petrochemicals Face Value: 2; VWAP21: Low52 Price: 42.65 Barrier: -; Drift%: -
Basic Industry: Specialty Chemicals Total Equity: 91,874,735 Low52 Date: 03-Mar-2025 SHP: 71.35 / 0.16 / 2.82 / 25.66
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 82.4 / 42.65 Month: 54.6 / 48.25 Week: 53.7 / 50.54 Day: 52.3 / 51.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 52.30 52.30 51.00 51.17 51.38 -1.65 470.12 214,969 5.57 143,548 9.96 0.74 61
2 10-Jul 50.70 52.20 50.51 52.03 51.60 3.13 478.02 744,718 19.30 449,670 31.21 2.32 191
3 09-Jul 50.59 51.31 50.30 50.45 50.87 -0.22 463.51 131,846 3.42 84,097 5.84 0.43 36
4 08-Jul 50.99 51.15 50.30 50.56 50.67 -0.65 464.52 54,414 1.41 36,280 2.52 0.18 15
5 07-Jul 51.19 52.16 50.60 50.89 51.14 -0.18 467.55 68,624 1.78 36,701 2.55 0.19 16
6 04-Jul 51.01 51.69 50.70 50.98 51.12 -0.08 468.38 86,720 2.25 62,418 4.33 0.32 26
7 03-Jul 51.30 51.66 50.54 51.02 50.91 -0.08 468.74 70,669 1.83 45,179 3.14 0.23 19
8 02-Jul 51.55 51.96 50.86 51.06 51.17 -1.62 469.11 81,033 2.10 54,621 3.79 0.28 23
9 01-Jul 51.99 52.46 51.31 51.90 51.82 0.29 476.83 76,666 1.99 41,027 2.85 0.21 17
10 30-Jun 51.70 53.70 51.21 51.75 52.26 0.64 475.45 188,723 4.89 108,143 7.51 0.57 46
11 27-Jun 51.50 52.00 50.85 51.42 51.27 0.33 472.42 159,030 4.12 94,190 6.54 0.48 40
12 26-Jun 51.00 51.72 50.80 51.25 51.06 0.59 470.86 147,059 3.81 102,919 7.14 0.53 44
13 25-Jun 51.00 51.20 50.50 50.95 50.99 0.39 468.10 133,788 3.47 86,339 5.99 0.44 37
14 24-Jun 50.50 51.16 50.34 50.75 50.75 1.70 466.26 62,576 1.62 27,907 1.94 0.14 12
15 23-Jun 49.60 50.16 49.16 49.90 49.71 -0.32 458.45 60,807 1.58 31,243 2.17 0.16 13
16 20-Jun 48.98 50.39 48.81 50.06 49.84 2.20 459.92 68,999 1.79 30,477 2.12 0.15 13
17 19-Jun 50.40 50.59 47.65 48.98 49.43 -2.60 450.00 129,229 3.35 78,354 5.44 0.39 33
18 18-Jun 50.80 50.80 49.70 50.29 50.16 -0.67 462.04 81,233 2.11 44,311 3.08 0.22 19
19 17-Jun 50.40 51.28 49.78 50.63 50.63 0.94 465.16 104,689 2.71 55,184 3.83 0.28 23
20 16-Jun 50.80 51.99 49.72 50.16 50.26 -1.65 460.84 192,661 4.99 124,709 8.66 0.63 53
21 13-Jun 50.70 51.69 50.45 51.00 51.03 -1.45 468.00 217,234 5.63 132,582 9.20 0.68 56
22 12-Jun 54.12 54.12 51.51 51.75 52.39 -2.52 475.45 190,725 4.94 127,370 8.84 0.67 54
23 11-Jun 52.29 53.70 52.11 53.09 52.90 1.98 487.76 375,404 9.73 220,278 15.29 1.17 93
24 10-Jun 52.19 52.95 51.45 52.06 52.05 0.35 478.30 265,172 6.87 156,433 10.86 0.81 66
25 09-Jun 51.20 52.40 50.80 51.88 51.71 1.95 476.65 194,033 5.03 106,505 7.39 0.55 45
26 06-Jun 51.80 51.80 50.48 50.89 50.84 -0.25 467.55 155,532 4.03 100,637 6.99 0.51 43
27 05-Jun 50.55 51.88 50.55 51.02 51.13 0.33 468.74 98,451 2.55 64,130 4.45 0.33 27
28 04-Jun 51.39 51.69 50.56 50.85 50.97 -0.47 467.18 106,382 2.76 60,338 4.19 0.31 26
29 03-Jun 51.90 52.13 50.95 51.09 51.37 -1.52 469.39 78,844 2.04 55,225 3.83 0.28 23
30 02-Jun 51.46 52.50 50.88 51.88 51.80 1.19 476.65 101,004 2.62 58,416 4.05 0.30 25
31 30-May 51.55 51.63 50.75 51.27 51.18 -0.08 471.04 147,899 3.83 92,586 6.43 0.47 39
32 29-May 51.90 52.41 51.05 51.31 51.36 -0.62 471.41 112,558 2.92 78,654 5.46 0.40 33
33 28-May 52.09 53.48 51.20 51.63 52.28 -0.42 474.35 209,924 5.44 137,747 9.56 0.72 58
34 27-May 51.81 52.11 51.15 51.85 51.77 -0.17 476.37 88,228 2.29 60,983 4.23 0.32 26
35 26-May 52.31 52.90 51.26 51.94 51.98 -0.71 477.20 110,525 2.86 66,335 4.60 0.34 28
36 23-May 51.00 52.90 50.35 52.31 51.99 3.07 480.60 190,798 4.94 111,988 7.77 0.58 48
37 22-May 51.20 51.71 50.45 50.75 51.08 -0.67 466.26 134,397 3.48 77,332 5.37 0.40 33
38 21-May 52.00 52.00 50.41 51.09 51.18 -1.37 469.39 145,140 3.76 92,229 6.40 0.47 39
39 20-May 52.80 53.64 51.70 51.80 52.55 -1.37 475.91 158,135 4.10 97,429 6.76 0.51 41
40 19-May 54.60 54.60 52.01 52.52 53.19 -0.11 482.53 252,123 6.53 129,440 8.98 0.69 55
41 16-May 51.70 52.99 51.11 52.58 51.99 2.30 483.08 237,110 6.14 128,851 8.94 0.67 54
42 15-May 52.60 53.43 50.90 51.40 51.92 -1.83 472.24 236,406 6.13 155,000 10.76 0.80 65
43 14-May 53.60 53.60 52.00 52.36 52.48 -1.82 481.06 200,474 5.20 119,831 8.32 0.63 51
44 13-May 53.00 54.41 52.10 53.33 53.39 0.74 489.97 104,050 2.70 63,211 4.39 0.34 27
45 12-May 52.15 53.63 51.80 52.94 52.74 6.63 486.38 122,116 3.16 64,060 4.45 0.34 27
46 09-May 50.00 50.69 48.25 49.65 49.46 -3.35 456.16 113,769 2.95 68,055 4.72 0.34 29
47 08-May 52.00 52.54 51.00 51.37 51.76 -0.62 471.96 48,676 1.26 20,537 1.43 0.11 9
48 07-May 51.10 51.96 50.21 51.69 51.06 0.84 474.90 88,298 2.29 43,158 3.00 0.22 18
49 06-May 52.65 53.04 51.00 51.26 51.79 -2.31 470.95 66,760 1.73 34,482 2.39 0.18 15
50 05-May 52.00 53.49 51.43 52.47 52.59 0.61 482.07 73,191 1.90 35,924 2.49 0.19 15
51 02-May 52.80 53.91 52.00 52.15 52.41 -0.72 479.13 50,703 1.31 27,781 1.93 0.15 12
52 30-Apr 53.20 53.59 52.20 52.53 52.74 -1.41 482.62 50,121 1.30 25,267 1.75 0.13 11
53 29-Apr 53.00 53.99 52.74 53.28 53.35 1.02 489.51 60,144 1.56 31,916 2.22 0.17 13
54 28-Apr 53.00 53.99 52.16 52.74 52.99 -1.09 484.55 87,764 2.27 40,794 2.83 0.22 17
55 25-Apr 56.20 56.27 52.79 53.32 53.69 -4.56 489.88 157,606 4.08 72,195 5.01 0.39 31
56 24-Apr 55.70 57.00 55.70 55.87 56.29 -0.57 513.30 62,778 1.63 28,406 1.97 0.16 12
57 23-Apr 56.60 57.25 55.45 56.19 56.17 -0.16 516.24 84,896 2.20 49,728 3.45 0.28 21
58 22-Apr 55.74 57.55 55.72 56.28 56.53 0.46 517.07 156,032 4.04 83,418 5.79 0.47 35
59 21-Apr 56.59 56.59 55.00 56.02 55.78 -0.52 514.68 185,215 4.80 85,431 5.93 0.48 36
60 17-Apr 56.67 56.80 55.21 56.31 56.08 3.38 517.35 225,390 5.84 98,716 6.85 0.55 42
61 16-Apr 54.90 55.50 54.02 54.47 54.86 -0.18 500.44 170,486 4.42 91,439 6.35 0.50 39
62 15-Apr 52.62 55.00 52.45 54.57 53.85 4.08 501.36 139,000 3.60 81,233 5.64 0.44 34
63 11-Apr 51.00 52.80 51.00 52.43 51.93 3.41 481.70 86,606 2.24 34,969 2.43 0.18 15
64 09-Apr 50.70 51.09 49.81 50.70 50.38 -0.43 465.80 38,587 1.00 14,406 1.00 0.07 6
65 08-Apr 52.90 52.90 50.26 50.92 51.03 0.71 467.83 121,424 3.15 51,655 3.59 0.26 22
66 07-Apr 51.00 51.00 48.06 50.56 49.73 -3.84 464.52 233,258 6.04 82,683 5.74 0.41 35
67 04-Apr 54.20 54.49 52.00 52.58 52.76 -3.04 483.08 132,508 3.43 69,276 4.81 0.37 29

Similar Stocks: PIDILITIND    AETHER    ANURAS    BEPL    EPIGRAL    FCL    LXCHEM    NEOGEN    NOCIL    ROSSARI    DEEPAKNTR    FLUOROCHEM    SRF    AARTISURF    ALKALI    ARVEE    CAMLINFINE    CHEMBOND    CHEMCON    DIAMINESQ    DMCC    DYNPRO    EXCELINDUS    FAIRCHEMOR    FOSECOIND    GALAXYSURF    HINDCON    HPAL    INDOAMIN    JAYAGROGN    KRONOX    OAL    PLASTIBLEN    PLATIND    PRIVISCL    SANGINITA    SHK    STYRENIX    TATVA    VALIANTORG    VIDHIING    VIKASECO    VISHNU    YASHO    AARTIIND    ACI    ALKYLAMINE    ATUL    BALAMINES    BASF    CLEAN    FINEORG    HSCL    JUBLINGREA    NAVINFLUOR    VINATIORGA    AMBANIORGO    IEML    IPHL    SAROJA    SILKFLEX    VITAL    DDEVPLSTIK   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com