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: 108.8 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 22-Apr-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 / 0.03 / 2.86 / 25.76
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 82.4 / 42.65 Month: 54.49 / 42.65 Week: 54.49 / 47.59 Day: 54.8 / 51.9 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 54.20 54.49 52.00 52.58 52.76 -3.04 483.08 132,508 1.18 69,276 1.03 0.37 0.29
2 03-Apr 52.39 54.80 51.90 54.23 53.37 3.51 498.24 156,987 1.40 78,193 1.16 0.42 0.33
3 02-Apr 51.50 52.69 50.15 52.39 51.61 2.22 481.33 208,824 1.87 83,831 1.25 0.43 0.35
4 01-Apr 48.39 53.91 48.39 51.25 51.53 6.66 470.86 347,629 3.11 67,706 1.01 0.35 0.29
5 28-Mar 48.40 50.44 47.59 48.05 48.81 -0.70 441.46 286,037 2.56 181,544 2.70 0.89 0.77
6 27-Mar 49.30 50.90 48.05 48.39 49.31 -2.97 444.58 300,209 2.68 173,579 2.58 0.86 0.73
7 26-Mar 51.00 52.24 49.61 49.87 50.76 -2.83 458.18 225,365 2.01 138,050 2.05 0.70 0.58
8 25-Mar 52.35 54.00 51.00 51.32 52.02 -2.75 471.50 239,702 2.14 163,111 2.42 0.85 0.69
9 24-Mar 52.85 54.49 52.50 52.77 53.20 -0.15 484.82 291,190 2.60 175,716 2.61 0.93 0.74
10 21-Mar 51.85 53.70 51.75 52.85 52.71 2.46 485.56 291,584 2.61 148,932 2.21 0.79 0.63
11 20-Mar 52.20 53.32 50.50 51.58 51.83 -0.94 473.89 283,724 2.54 136,009 2.02 0.70 0.57
12 19-Mar 49.98 52.50 49.98 52.07 51.53 3.40 478.39 501,404 4.48 241,659 3.59 1.25 1.02
13 18-Mar 45.30 54.09 45.08 50.36 52.49 11.71 462.68 3,134,367 28.01 673,956 10.01 3.54 2.85
14 17-Mar 45.80 47.00 44.66 45.08 45.40 -0.53 414.17 197,548 1.77 145,801 2.17 0.66 0.62
15 13-Mar 46.98 47.47 44.92 45.32 45.81 -3.04 416.38 191,120 1.71 136,249 2.02 0.62 0.58
16 12-Mar 47.05 48.31 46.36 46.74 47.15 -0.66 429.42 190,601 1.70 117,864 1.75 0.56 0.50
17 11-Mar 47.00 48.24 46.00 47.05 47.10 -0.65 432.27 250,279 2.24 119,804 1.78 0.56 0.51
18 10-Mar 50.90 52.75 46.15 47.36 48.82 -7.79 435.12 223,326 2.00 127,001 1.89 0.62 0.54
19 07-Mar 50.75 52.78 50.33 51.36 51.58 1.20 471.87 111,919 1.00 67,295 1.00 0.35 0.28
20 06-Mar 49.20 51.45 49.20 50.75 50.52 3.63 466.26 134,609 1.20 85,345 1.27 0.43 0.36
21 05-Mar 45.46 49.50 45.46 48.97 48.35 7.72 449.91 162,903 1.46 91,888 1.37 0.44 0.39
22 04-Mar 44.74 47.00 44.39 45.46 45.93 1.54 417.66 204,710 1.83 109,991 1.63 0.51 0.46
23 03-Mar 46.70 47.53 42.65 44.77 44.33 -4.15 411.32 331,333 2.96 173,587 2.58 0.77 0.73
24 28-Feb 47.81 48.56 45.00 46.71 46.76 -3.09 429.15 297,210 2.66 175,170 2.60 0.82 0.74
25 27-Feb 51.60 52.64 47.56 48.20 49.18 -6.02 442.84 217,342 1.94 156,708 2.33 0.77 0.66
26 25-Feb 52.20 52.57 51.00 51.29 51.65 -1.14 471.23 99,630 0.89 57,615 0.86 0.30 0.24
27 24-Feb 53.05 53.05 51.11 51.88 52.03 -2.26 476.65 63,551 0.57 35,050 0.52 0.18 0.15
28 21-Feb 53.70 54.90 52.51 53.08 53.49 -0.58 487.67 103,162 0.92 52,784 0.78 0.28 0.22
29 20-Feb 51.60 54.40 51.00 53.39 53.11 3.97 490.52 166,880 1.49 85,004 1.26 0.45 0.36
30 19-Feb 49.11 52.24 49.11 51.35 51.18 3.53 471.78 139,827 1.25 70,525 1.05 0.36 0.30
31 18-Feb 54.79 54.79 47.27 49.60 49.73 -7.38 455.70 610,736 5.46 360,593 5.36 1.79 1.52
32 17-Feb 51.99 53.96 50.13 53.55 52.46 3.30 491.99 240,095 2.15 99,269 1.48 0.52 0.42
33 14-Feb 61.70 61.84 49.12 51.84 51.76 -15.58 476.28 1,592,671 14.23 711,370 10.57 3.68 3.01
34 13-Feb 61.60 63.56 60.74 61.41 61.95 -3.11 564.20 77,521 0.69 46,923 0.70 0.29 0.20
35 12-Feb 62.98 63.95 60.25 63.38 61.95 1.13 582.30 55,024 0.49 28,348 0.42 0.18 0.12
36 11-Feb 64.60 65.01 62.00 62.67 63.14 -2.55 575.78 72,548 0.65 45,008 0.67 0.28 0.19
37 10-Feb 66.80 67.00 63.75 64.31 64.79 -2.83 590.85 54,728 0.49 33,601 0.50 0.22 0.14
38 07-Feb 68.09 68.69 65.51 66.18 66.28 -3.22 608.03 117,659 1.05 66,907 0.99 0.44 0.28
39 06-Feb 69.80 70.76 67.89 68.38 68.87 -1.47 628.24 62,781 0.56 38,314 0.57 0.26 0.16
40 05-Feb 67.50 71.00 67.21 69.40 69.81 3.34 637.61 82,099 0.73 35,489 0.53 0.25 0.15
41 04-Feb 67.65 68.90 66.91 67.16 67.74 0.21 617.03 60,684 0.54 35,695 0.53 0.24 0.15
42 03-Feb 67.86 68.95 66.41 67.02 67.25 -1.24 615.74 65,928 0.59 35,017 0.52 0.24 0.15
43 01-Feb 69.55 69.63 67.50 67.86 68.44 -0.56 623.46 44,520 0.40 26,537 0.39 0.18 0.11
44 31-Jan 66.10 69.00 65.21 68.24 67.26 4.09 626.95 106,048 0.95 59,728 0.89 0.40 0.25
45 30-Jan 66.90 66.90 64.20 65.56 65.59 1.17 602.33 88,093 0.79 54,078 0.80 0.35 0.23
46 29-Jan 62.79 65.00 62.36 64.80 64.07 3.80 595.35 134,117 1.20 80,880 1.20 0.52 0.34
47 28-Jan 66.20 66.59 54.84 62.43 60.06 -5.24 573.57 405,518 3.62 161,594 2.40 0.97 0.68
48 27-Jan 70.60 70.90 62.60 65.88 66.07 -6.69 605.27 302,453 2.70 152,713 2.27 1.01 0.65
49 24-Jan 71.48 71.48 70.00 70.60 70.66 -0.68 648.64 51,477 0.46 31,646 0.47 0.22 0.13
50 23-Jan 71.49 72.50 70.20 71.08 71.59 0.00 653.05 64,108 0.57 35,488 0.53 0.25 0.15
51 22-Jan 71.84 72.20 70.00 71.08 70.62 -1.07 653.05 63,277 0.57 40,945 0.61 0.29 0.17
52 21-Jan 72.80 74.00 71.40 71.84 72.38 -0.85 660.03 94,044 0.84 47,838 0.71 0.35 0.20
53 20-Jan 73.90 73.90 70.59 72.45 71.72 1.24 665.63 117,951 1.05 61,181 0.91 0.44 0.26
54 17-Jan 73.20 73.20 71.01 71.55 71.92 -1.75 657.36 112,761 1.01 68,249 1.01 0.49 0.29
55 16-Jan 72.30 74.00 72.30 72.80 72.98 1.15 668.85 64,190 0.57 47,051 0.70 0.34 0.20
56 15-Jan 72.50 73.00 71.30 71.96 72.14 -0.19 661.13 49,921 0.45 29,339 0.44 0.21 0.12
57 14-Jan 72.30 73.99 70.47 72.10 72.08 0.19 662.42 104,255 0.93 55,675 0.83 0.40 0.24
58 13-Jan 75.00 75.00 71.70 71.96 72.67 -3.67 661.13 108,083 0.97 59,048 0.88 0.43 0.25
59 10-Jan 77.75 77.79 73.01 74.60 74.94 -3.93 685.39 101,315 0.91 54,987 0.82 0.41 0.23
60 09-Jan 77.41 78.79 77.01 77.53 77.92 0.15 712.30 42,356 0.38 21,273 0.32 0.17 0.09
61 08-Jan 77.52 78.25 75.72 77.41 77.06 -0.06 711.20 58,411 0.52 27,349 0.41 0.21 0.12
62 07-Jan 76.89 79.39 76.41 77.46 77.30 1.11 711.66 49,897 0.45 27,817 0.41 0.22 0.12
63 06-Jan 80.00 80.83 75.92 76.60 77.53 -3.42 703.76 86,675 0.77 52,850 0.79 0.41 0.22
64 03-Jan 79.50 80.05 78.80 79.22 79.53 0.14 727.83 56,165 0.50 32,687 0.49 0.26 0.14
65 02-Jan 81.40 82.25 79.00 79.11 79.93 -1.21 726.82 126,348 1.13 69,526 1.03 0.56 0.29
66 01-Jan 82.40 82.40 79.61 80.07 80.47 -2.31 735.64 70,419 0.63 42,874 0.64 0.35 0.18
67 31-Dec 77.90 83.46 76.73 81.92 79.71 5.35 752.64 129,745 1.16 79,426 1.18 0.63 0.34

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