Stockint.com

Loading a wholistic market research tool


Research
Social

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 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
Float14:
High/Low Price Quarter: 82.4 / 42.65 Month: 54.49 / 42.65 Week: 54.41 / 50.9 Day: 51.71 / 50.45 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 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 0.33
2 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 0.39
3 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 0.41
4 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 0.55
5 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 0.54
6 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 0.65
7 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 0.51
8 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 0.27
9 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 0.27
10 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 0.29
11 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 0.09
12 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 0.18
13 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 0.15
14 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 0.15
15 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 0.12
16 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 0.11
17 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 0.13
18 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 0.17
19 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 0.31
20 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 0.12
21 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 0.21
22 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 0.35
23 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 0.36
24 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 0.42
25 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 0.39
26 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 0.34
27 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 0.15
28 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 0.06
29 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 0.22
30 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 0.35
31 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 0.29
32 03-Apr 52.39 54.80 51.90 54.23 53.37 3.51 498.24 156,987 4.07 78,193 5.43 0.42 0.33
33 02-Apr 51.50 52.69 50.15 52.39 51.61 2.22 481.33 208,824 5.41 83,831 5.82 0.43 0.35
34 01-Apr 48.39 53.91 48.39 51.25 51.53 6.66 470.86 347,629 9.01 67,706 4.70 0.35 0.29
35 28-Mar 48.40 50.44 47.59 48.05 48.81 -0.70 441.46 286,037 7.41 181,544 12.60 0.89 0.77
36 27-Mar 49.30 50.90 48.05 48.39 49.31 -2.97 444.58 300,209 7.78 173,579 12.05 0.86 0.73
37 26-Mar 51.00 52.24 49.61 49.87 50.76 -2.83 458.18 225,365 5.84 138,050 9.58 0.70 0.58
38 25-Mar 52.35 54.00 51.00 51.32 52.02 -2.75 471.50 239,702 6.21 163,111 11.32 0.85 0.69
39 24-Mar 52.85 54.49 52.50 52.77 53.20 -0.15 484.82 291,190 7.55 175,716 12.20 0.93 0.74
40 21-Mar 51.85 53.70 51.75 52.85 52.71 2.46 485.56 291,584 7.56 148,932 10.34 0.79 0.63
41 20-Mar 52.20 53.32 50.50 51.58 51.83 -0.94 473.89 283,724 7.35 136,009 9.44 0.70 0.57
42 19-Mar 49.98 52.50 49.98 52.07 51.53 3.40 478.39 501,404 12.99 241,659 16.77 1.25 1.02
43 18-Mar 45.30 54.09 45.08 50.36 52.49 11.71 462.68 3,134,367 81.23 673,956 46.78 3.54 2.85
44 17-Mar 45.80 47.00 44.66 45.08 45.40 -0.53 414.17 197,548 5.12 145,801 10.12 0.66 0.62
45 13-Mar 46.98 47.47 44.92 45.32 45.81 -3.04 416.38 191,120 4.95 136,249 9.46 0.62 0.58
46 12-Mar 47.05 48.31 46.36 46.74 47.15 -0.66 429.42 190,601 4.94 117,864 8.18 0.56 0.50
47 11-Mar 47.00 48.24 46.00 47.05 47.10 -0.65 432.27 250,279 6.49 119,804 8.32 0.56 0.51
48 10-Mar 50.90 52.75 46.15 47.36 48.82 -7.79 435.12 223,326 5.79 127,001 8.82 0.62 0.54
49 07-Mar 50.75 52.78 50.33 51.36 51.58 1.20 471.87 111,919 2.90 67,295 4.67 0.35 0.28
50 06-Mar 49.20 51.45 49.20 50.75 50.52 3.63 466.26 134,609 3.49 85,345 5.92 0.43 0.36
51 05-Mar 45.46 49.50 45.46 48.97 48.35 7.72 449.91 162,903 4.22 91,888 6.38 0.44 0.39
52 04-Mar 44.74 47.00 44.39 45.46 45.93 1.54 417.66 204,710 5.31 109,991 7.63 0.51 0.46
53 03-Mar 46.70 47.53 42.65 44.77 44.33 -4.15 411.32 331,333 8.59 173,587 12.05 0.77 0.73
54 28-Feb 47.81 48.56 45.00 46.71 46.76 -3.09 429.15 297,210 7.70 175,170 12.16 0.82 0.74
55 27-Feb 51.60 52.64 47.56 48.20 49.18 -6.02 442.84 217,342 5.63 156,708 10.88 0.77 0.66
56 25-Feb 52.20 52.57 51.00 51.29 51.65 -1.14 471.23 99,630 2.58 57,615 4.00 0.30 0.24
57 24-Feb 53.05 53.05 51.11 51.88 52.03 -2.26 476.65 63,551 1.65 35,050 2.43 0.18 0.15
58 21-Feb 53.70 54.90 52.51 53.08 53.49 -0.58 487.67 103,162 2.67 52,784 3.66 0.28 0.22
59 20-Feb 51.60 54.40 51.00 53.39 53.11 3.97 490.52 166,880 4.32 85,004 5.90 0.45 0.36
60 19-Feb 49.11 52.24 49.11 51.35 51.18 3.53 471.78 139,827 3.62 70,525 4.90 0.36 0.30
61 18-Feb 54.79 54.79 47.27 49.60 49.73 -7.38 455.70 610,736 15.83 360,593 25.03 1.79 1.52
62 17-Feb 51.99 53.96 50.13 53.55 52.46 3.30 491.99 240,095 6.22 99,269 6.89 0.52 0.42
63 14-Feb 61.70 61.84 49.12 51.84 51.76 -15.58 476.28 1,592,671 41.27 711,370 49.38 3.68 3.01
64 13-Feb 61.60 63.56 60.74 61.41 61.95 -3.11 564.20 77,521 2.01 46,923 3.26 0.29 0.20
65 12-Feb 62.98 63.95 60.25 63.38 61.95 1.13 582.30 55,024 1.43 28,348 1.97 0.18 0.12
66 11-Feb 64.60 65.01 62.00 62.67 63.14 -2.55 575.78 72,548 1.88 45,008 3.12 0.28 0.19
67 10-Feb 66.80 67.00 63.75 64.31 64.79 -2.83 590.85 54,728 1.42 33,601 2.33 0.22 0.14

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