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: 57.55 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 22-Apr-2025 Bumper: -; Drift%: -
Industry: Chemicals & Petrochemicals Face Value: 2; VWAP21: Low52 Price: 26.52 Barrier: 29.5; Drift%: 16.45
Basic Industry: Specialty Chemicals Total Equity: 91,874,735 Low52 Date: 30-Mar-2026 SHP: 71.35 / 0.01 / 0.0 / 28.64
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 82.4 / 42.65 Month: 45.75 / 40.25 Week: 39.13 / 36.4 Day: 35.78 / 33.8 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 08-Apr 35.78 35.78 33.80 35.31 34.87 7.03 324.41 127,556 3.92 88,225 4.16 0.31 34
2 07-Apr 33.01 33.62 32.50 32.99 33.11 -0.06 303.09 54,624 1.68 30,918 1.46 0.10 12
3 06-Apr 31.50 33.36 31.50 33.01 32.24 4.93 303.28 61,569 1.89 37,235 1.76 0.12 14
4 02-Apr 29.00 32.49 28.38 31.46 30.27 7.26 289.04 125,063 3.85 56,570 2.67 0.17 21
5 01-Apr 29.50 29.50 27.61 29.33 28.76 8.91 269.47 132,182 4.07 78,673 3.71 0.23 30
6 30-Mar 29.52 29.52 26.52 26.93 27.80 -8.80 247.42 293,697 9.03 203,142 9.58 0.56 77
7 27-Mar 30.41 31.14 29.25 29.53 29.90 -4.77 271.31 205,275 6.31 153,008 7.21 0.46 58
8 25-Mar 30.90 31.84 30.73 31.01 31.29 3.57 284.90 193,137 5.94 119,205 5.62 0.37 45
9 24-Mar 31.90 31.90 29.57 29.94 30.10 1.59 275.07 107,187 3.30 69,625 3.28 0.21 26
10 23-Mar 30.76 32.60 29.25 29.47 29.94 -4.19 270.75 164,535 5.06 115,439 5.44 0.35 44
11 20-Mar 32.58 32.58 30.51 30.76 31.12 0.29 282.61 95,055 2.92 59,676 2.81 0.19 23
12 19-Mar 31.00 31.39 30.42 30.67 31.00 -1.70 281.78 103,459 3.18 82,321 3.88 0.00 31
13 18-Mar 31.21 32.00 30.55 31.20 31.63 -0.03 286.65 90,709 2.79 51,951 2.45 0.16 20
14 17-Mar 31.63 32.08 31.00 31.21 31.35 0.64 286.74 69,917 2.15 49,238 2.32 0.15 19
15 16-Mar 31.01 32.16 30.86 31.01 31.21 0.32 284.90 75,954 2.34 51,177 2.41 0.16 19
16 13-Mar 33.45 33.45 30.25 30.91 31.30 -6.87 283.98 219,759 6.76 136,827 6.45 0.43 52
17 12-Mar 33.60 33.89 32.58 33.19 33.07 -0.27 304.93 51,433 1.58 35,668 1.68 0.12 14
18 11-Mar 33.19 34.43 32.82 33.28 33.47 1.43 305.76 78,145 2.40 49,841 2.35 0.17 19
19 10-Mar 33.15 33.53 32.20 32.81 32.96 -0.09 301.44 136,895 4.21 111,451 5.25 0.37 42
20 09-Mar 33.99 33.99 32.28 32.84 32.82 -4.67 301.72 70,890 2.18 45,950 2.17 0.15 17
21 06-Mar 34.98 34.98 34.00 34.45 34.36 -0.23 316.51 36,918 1.14 21,555 1.02 0.07 8
22 05-Mar 33.80 35.00 33.74 34.53 34.38 1.86 317.24 113,203 3.48 83,449 3.93 0.29 32
23 04-Mar 34.30 35.51 33.63 33.90 34.13 -3.34 311.46 101,628 3.13 54,784 2.58 0.19 21
24 02-Mar 33.96 35.94 33.96 35.07 35.09 -4.36 322.20 123,828 3.81 65,788 3.10 0.23 25
25 27-Feb 36.73 37.18 36.41 36.67 36.72 0.33 336.90 44,761 1.38 32,130 1.51 0.12 12
26 26-Feb 36.50 37.39 36.40 36.55 36.80 -0.98 335.80 47,440 1.46 32,007 1.51 0.12 12
27 25-Feb 36.60 37.66 36.60 36.91 37.13 -0.38 339.11 41,157 1.27 30,582 1.44 0.11 12
28 24-Feb 38.00 38.00 36.58 37.05 37.07 -0.78 340.40 33,372 1.03 21,375 1.01 0.08 8
29 23-Feb 37.70 39.13 37.00 37.34 37.37 -0.16 343.06 67,713 2.08 47,093 2.22 0.18 18
30 20-Feb 37.30 38.00 37.09 37.40 37.61 -0.61 343.61 41,835 1.29 28,938 1.36 0.11 11
31 19-Feb 38.00 38.68 37.30 37.63 37.78 -1.26 345.72 51,116 1.57 30,567 1.44 0.12 12
32 18-Feb 38.00 38.39 37.62 38.11 38.04 0.77 350.13 46,102 1.42 27,326 1.29 0.10 10
33 17-Feb 38.80 38.80 37.60 37.82 38.00 -0.79 347.47 55,670 1.71 26,181 1.23 0.00 10
34 16-Feb 38.59 39.47 38.00 38.12 38.23 -0.73 350.23 45,111 1.39 29,702 1.40 0.11 11
35 13-Feb 39.00 39.60 37.60 38.40 38.42 -6.48 352.80 164,848 5.07 103,570 4.88 0.40 39
36 12-Feb 41.40 41.80 40.00 41.06 41.05 0.10 377.24 60,428 1.86 41,182 1.94 0.17 16
37 11-Feb 42.10 42.10 40.74 41.02 41.14 -1.25 376.87 42,377 1.30 31,054 1.46 0.13 12
38 10-Feb 42.00 42.00 40.63 41.54 41.27 0.34 381.65 65,446 2.01 39,662 1.87 0.16 15
39 09-Feb 42.40 42.50 40.60 41.40 41.37 1.22 380.36 86,666 2.67 60,415 2.85 0.25 23
40 06-Feb 40.98 41.55 39.17 40.90 40.49 2.12 375.77 55,402 1.70 37,735 1.78 0.15 14
41 05-Feb 38.95 40.47 38.50 40.05 39.66 2.82 367.96 92,141 2.83 65,350 3.08 0.26 25
42 04-Feb 39.90 39.90 37.80 38.95 38.97 1.12 357.85 62,447 1.92 46,114 2.17 0.18 18
43 03-Feb 39.00 39.89 38.28 38.52 38.68 2.47 353.90 92,240 2.84 62,584 2.95 0.24 24
44 02-Feb 39.50 39.50 36.30 37.59 37.64 -3.07 345.36 46,730 1.44 23,615 1.11 0.09 9
45 01-Feb 40.00 40.00 37.00 38.78 38.31 0.28 356.29 44,256 1.36 26,004 1.23 0.10 10
46 30-Jan 38.40 39.00 37.17 38.67 38.45 1.39 355.28 39,024 1.20 21,208 1.00 0.08 8
47 29-Jan 38.00 40.39 37.26 38.14 38.62 -1.11 350.41 69,134 2.13 47,827 2.26 0.18 18
48 28-Jan 36.50 38.88 36.50 38.57 37.86 4.64 354.36 49,786 1.53 33,156 1.56 0.13 13
49 27-Jan 37.41 37.94 36.45 36.86 36.87 -1.73 338.65 60,824 1.87 41,422 1.95 0.15 16
50 23-Jan 39.94 39.94 37.31 37.51 37.93 -2.92 344.62 32,506 1.00 23,286 1.10 0.09 9
51 22-Jan 37.30 39.87 37.02 38.64 38.15 2.88 355.00 64,561 1.99 39,738 1.87 0.15 15
52 21-Jan 37.47 37.89 37.00 37.56 37.26 0.24 345.08 61,200 1.88 43,075 2.03 0.16 16
53 20-Jan 38.00 38.02 36.98 37.47 37.34 -1.68 344.25 105,557 3.25 69,605 3.28 0.26 26
54 19-Jan 38.01 39.00 37.83 38.11 38.14 -3.40 350.13 130,279 4.01 86,958 4.10 0.33 33
55 16-Jan 40.60 40.80 39.14 39.45 39.86 -2.88 362.45 65,167 2.00 47,570 2.24 0.19 18
56 14-Jan 39.95 40.95 39.36 40.62 40.26 2.03 373.20 40,410 1.24 23,222 1.09 0.09 9
57 13-Jan 40.20 40.38 39.51 39.81 39.87 1.12 365.75 41,035 1.26 23,898 1.13 0.10 9
58 12-Jan 40.00 40.53 39.00 39.37 39.61 -2.86 361.71 94,774 2.92 62,537 2.95 0.25 24
59 09-Jan 40.56 41.41 40.10 40.53 40.48 -0.07 372.37 60,883 1.87 32,636 1.54 0.13 12
60 08-Jan 41.50 41.61 40.25 40.56 40.74 -1.63 372.64 53,069 1.63 34,276 1.62 0.14 13
61 07-Jan 41.74 42.00 41.00 41.23 41.21 -1.22 378.80 75,441 2.32 56,233 2.65 0.23 21
62 06-Jan 42.59 42.59 41.51 41.74 41.91 -1.67 383.49 34,799 1.07 23,553 1.11 0.10 9
63 05-Jan 42.77 43.20 42.00 42.45 42.30 -0.56 390.01 42,502 1.31 28,208 1.33 0.12 11
64 02-Jan 41.40 42.98 41.40 42.69 42.34 3.27 392.21 51,241 1.58 28,725 1.35 0.12 11
65 01-Jan 41.80 41.80 41.02 41.34 41.44 0.41 379.81 45,622 1.40 27,456 1.29 0.11 10
66 31-Dec 40.70 42.23 40.69 41.17 41.42 0.81 378.25 51,250 1.58 28,520 1.34 0.12 11
67 30-Dec 42.50 43.13 40.25 40.84 41.62 -3.91 375.22 94,690 2.91 61,387 2.89 0.26 23

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    IEML    IPHL    SAROJA    VITAL    DDEVPLSTIK    JUBLCPL    SACHEEROME    GEMAROMA    RITEZONE    RNPL    CHEMBONDCH    ISHANCH    SEYAIND    OMKARCHEM   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com