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: 86.5 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 06-Dec-2024 Bumper: 51.76; Drift%: -5.55
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 / 0.02 / 0.0 / 28.63
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 82.4 / 42.65 Month: 51.8 / 44.95 Week: 52.45 / 46.06 Day: 50.5 / 47.81 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 48.39 50.50 47.81 49.04 48.96 2.08 450.55 75,959 3.43 50,859 3.21 0.25 19
2 11-Nov 50.60 51.29 47.76 48.04 48.59 -5.10 441.37 105,781 4.77 82,159 5.19 0.40 33
3 10-Nov 49.80 51.49 48.54 50.62 50.19 3.05 465.07 112,538 5.08 59,778 3.78 0.30 24
4 07-Nov 49.19 49.56 48.68 49.12 49.10 0.37 451.29 70,451 3.18 43,352 2.74 0.21 17
5 06-Nov 51.40 51.40 48.25 48.94 49.65 -3.20 449.63 104,792 4.73 76,253 4.82 0.38 30
6 04-Nov 52.27 52.27 50.00 50.56 51.30 -3.27 464.52 74,269 3.35 50,575 3.19 0.26 20
7 03-Nov 52.30 53.00 51.76 52.27 52.46 1.50 480.23 246,579 11.12 164,336 10.38 0.86 66
8 31-Oct 50.33 52.45 50.26 51.50 51.58 2.32 473.15 247,574 11.17 150,534 9.51 0.78 60
9 30-Oct 51.69 51.69 49.96 50.33 51.00 -1.06 462.41 222,690 10.04 156,476 9.88 0.00 62
10 29-Oct 50.00 51.50 48.15 50.87 50.37 9.92 467.37 890,944 40.18 384,205 24.27 1.94 153
11 28-Oct 46.67 46.67 46.20 46.28 46.37 0.04 425.20 22,171 1.00 15,832 1.00 0.07 6
12 27-Oct 46.23 46.63 46.06 46.26 46.29 0.09 425.01 31,777 1.43 23,443 1.48 0.11 9
13 24-Oct 46.30 46.83 46.05 46.22 46.37 -1.05 424.65 50,986 2.30 33,734 2.13 0.16 13
14 23-Oct 46.79 46.99 46.34 46.71 46.61 -0.17 429.15 39,542 1.78 29,856 1.89 0.14 12
15 21-Oct 45.80 47.85 45.80 46.79 46.98 1.30 429.88 25,512 1.15 20,500 1.29 0.10 8
16 20-Oct 46.95 46.95 45.80 46.19 46.27 0.20 424.37 48,696 2.20 29,765 1.88 0.14 12
17 17-Oct 46.50 46.85 45.81 46.10 46.14 -0.39 423.54 57,500 2.59 42,768 2.70 0.20 17
18 16-Oct 46.80 47.75 46.10 46.28 46.73 -0.54 425.20 61,800 2.79 43,874 2.77 0.21 18
19 15-Oct 46.70 46.94 46.00 46.53 46.56 -0.26 427.49 35,314 1.59 23,263 1.47 0.11 9
20 14-Oct 47.13 47.65 46.45 46.65 46.81 -1.02 428.60 39,228 1.77 28,004 1.77 0.13 11
21 13-Oct 47.80 47.80 46.93 47.13 47.20 -0.86 433.01 41,204 1.86 26,707 1.69 0.13 11
22 10-Oct 46.90 47.92 46.71 47.54 47.30 1.17 436.77 55,337 2.50 34,456 2.18 0.16 14
23 09-Oct 47.61 47.95 46.50 46.99 47.04 -1.30 431.72 62,528 2.82 42,222 2.67 0.20 17
24 08-Oct 48.64 48.64 47.25 47.61 47.59 -0.21 437.42 48,437 2.18 34,576 2.18 0.16 14
25 07-Oct 48.66 48.94 47.34 47.71 47.75 -1.95 438.33 66,340 2.99 39,758 2.51 0.19 16
26 06-Oct 49.38 49.38 48.33 48.66 48.76 0.50 447.06 60,237 2.72 42,935 2.71 0.21 17
27 03-Oct 48.00 49.43 48.00 48.42 48.74 0.58 444.86 78,171 3.53 44,197 2.79 0.22 18
28 01-Oct 47.30 48.50 47.20 48.14 47.88 0.90 442.28 41,148 1.86 29,290 1.85 0.14 12
29 30-Sep 47.74 48.70 47.51 47.71 47.94 -0.06 438.33 45,148 2.04 27,766 1.75 0.13 11
30 29-Sep 47.86 49.14 47.32 47.74 48.13 -0.21 438.61 70,480 3.18 38,588 2.44 0.19 15
31 26-Sep 50.10 50.46 47.27 47.84 48.51 -3.94 439.53 108,470 4.89 54,764 3.46 0.27 22
32 25-Sep 46.95 51.80 46.80 49.80 49.71 6.05 457.54 362,933 16.37 169,988 10.74 0.85 68
33 24-Sep 48.30 48.35 46.25 46.96 47.58 -2.25 431.44 78,014 3.52 57,118 3.61 0.27 23
34 23-Sep 49.78 49.80 47.71 48.04 48.32 -2.93 441.37 131,771 5.94 83,121 5.25 0.40 33
35 22-Sep 49.49 50.39 48.90 49.49 49.60 0.22 454.69 75,945 3.43 45,200 2.85 0.22 18
36 19-Sep 49.40 49.94 49.00 49.38 49.37 -0.04 453.68 82,564 3.72 48,972 3.09 0.24 20
37 18-Sep 49.45 49.69 48.80 49.40 49.15 -0.42 453.86 107,185 4.83 73,704 4.66 0.36 29
38 17-Sep 50.90 51.41 48.50 49.61 50.17 -0.84 455.79 151,552 6.84 102,739 6.49 0.52 41
39 16-Sep 50.45 51.21 49.20 50.03 50.32 -0.40 459.65 142,598 6.43 85,941 5.43 0.43 34
40 15-Sep 48.80 50.85 48.21 50.23 49.84 3.44 461.49 218,840 9.87 113,948 7.20 0.57 45
41 12-Sep 48.00 48.89 47.57 48.56 48.25 2.19 446.14 82,288 3.71 37,437 2.36 0.18 15
42 11-Sep 47.49 49.35 46.50 47.52 48.49 0.06 436.59 157,450 7.10 81,870 5.17 0.40 33
43 10-Sep 46.40 49.75 46.17 47.49 47.98 2.99 436.31 341,002 15.38 146,568 9.26 0.70 59
44 09-Sep 46.17 46.46 45.92 46.11 46.14 0.15 423.63 93,003 4.19 62,715 3.96 0.29 25
45 08-Sep 46.40 46.40 45.61 46.04 45.98 -0.28 422.99 134,861 6.08 85,719 5.41 0.39 34
46 05-Sep 46.00 46.50 45.15 46.17 45.73 0.94 424.19 99,868 4.50 65,512 4.14 0.30 26
47 04-Sep 45.60 47.00 45.60 45.74 46.27 0.88 420.24 106,744 4.81 55,434 3.50 0.26 22
48 03-Sep 45.60 46.25 45.00 45.34 45.66 -0.09 416.56 103,423 4.66 54,442 3.44 0.25 22
49 02-Sep 45.82 46.98 45.00 45.38 45.91 -0.96 416.93 174,160 7.85 91,705 5.79 0.42 37
50 01-Sep 46.11 46.40 44.95 45.82 45.59 -0.67 420.97 83,771 3.78 54,875 3.47 0.25 22
51 29-Aug 46.30 46.38 45.35 46.13 45.81 0.11 423.82 77,782 3.51 49,067 3.10 0.22 20
52 28-Aug 46.30 46.51 45.61 46.08 46.14 0.00 423.36 41,311 1.86 26,606 1.68 0.12 11
53 26-Aug 46.30 46.97 46.00 46.08 46.16 -1.45 423.36 69,168 3.12 50,951 3.22 0.24 20
54 25-Aug 47.07 47.29 46.60 46.76 46.87 -0.66 429.61 49,626 2.24 32,859 2.08 0.15 13
55 22-Aug 47.20 47.25 46.16 47.07 46.80 0.32 432.45 73,193 3.30 46,399 2.93 0.22 19
56 21-Aug 46.55 47.69 46.55 46.92 47.14 0.02 431.08 81,375 3.67 51,673 3.26 0.24 21
57 20-Aug 47.00 47.96 46.51 46.91 46.95 0.32 430.98 111,582 5.03 73,942 4.67 0.35 30
58 19-Aug 46.40 47.00 45.81 46.76 46.31 1.37 429.61 75,144 3.39 46,695 2.95 0.22 19
59 18-Aug 46.20 47.89 45.41 46.13 46.32 0.30 423.82 99,847 4.50 64,599 4.08 0.30 26
60 14-Aug 46.06 46.15 45.41 45.99 45.77 0.33 422.53 43,709 1.97 27,759 1.75 0.13 11
61 13-Aug 45.65 46.46 45.47 45.84 45.91 -0.26 421.15 73,472 3.31 45,164 2.85 0.21 18
62 12-Aug 46.09 46.74 45.56 45.96 46.06 0.13 422.26 63,422 2.86 42,093 2.66 0.19 17
63 11-Aug 47.90 47.90 43.65 45.90 46.05 -4.18 421.71 198,654 8.96 99,233 6.27 0.46 42
64 08-Aug 47.61 48.81 47.53 47.90 47.95 -0.37 440.08 52,601 2.37 32,244 2.04 0.15 14
65 07-Aug 48.24 48.27 47.57 48.08 47.98 -0.12 441.73 54,723 2.47 36,004 2.27 0.17 15
66 06-Aug 48.78 49.65 47.90 48.14 48.21 -1.31 442.28 95,854 4.32 71,612 4.52 0.35 30
67 05-Aug 49.50 49.70 48.51 48.78 48.94 -0.89 448.16 52,488 2.37 27,820 1.76 0.14 12

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