Stockint.com

Loading a wholistic market research tool


Research

Stock History for: WIPL, The Western India Plywoods Limited, INE215F01023, Listing: 17-Apr-2017

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 10 High52 Price: 270.0 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 20-Dec-2024 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 10; VWAP21: Low52 Price: 137.9 Barrier: -; Drift%: -
Basic Industry: Plywood Boards Laminates Total Equity: 8,487,340 Low52 Date: 13-Jun-2025 SHP: 40.79 / 0.0 / 2.67 / 56.55
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 249.75 / 170.01 Month: 169.38 / 138.61 Week: 164.9 / 158.0 Day: 161.95 / 156.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 161.95 161.95 156.00 158.76 157.78 -1.97 134.75 833 4.68 566 7.45 0.01 1
2 10-Jul 167.50 167.50 157.00 161.95 162.18 4.02 137.45 5,568 31.28 1,821 23.96 0.03 4
3 09-Jul 160.06 162.01 155.00 155.69 157.98 -3.85 132.14 1,967 11.05 1,132 14.89 0.02 2
4 08-Jul 166.00 166.83 156.61 161.92 163.12 -0.79 137.43 4,152 23.33 1,514 19.92 0.02 3
5 07-Jul 155.40 165.00 155.40 163.21 161.98 0.52 138.52 3,531 19.84 2,608 34.32 0.04 5
6 04-Jul 161.06 164.89 158.01 162.36 161.65 0.53 137.80 5,756 32.34 2,592 34.11 0.04 5
7 03-Jul 158.41 163.02 158.41 161.51 160.09 0.14 137.08 3,422 19.22 2,218 29.18 0.04 5
8 02-Jul 162.21 162.78 160.00 161.28 161.23 -0.69 136.88 1,758 9.88 1,264 16.63 0.02 3
9 01-Jul 161.02 164.00 160.31 162.40 162.00 0.20 137.83 1,247 7.01 529 6.96 0.00 1
10 30-Jun 158.00 164.90 158.00 162.07 162.06 0.91 137.55 2,559 14.38 1,051 13.83 0.02 2
11 27-Jun 165.96 167.00 160.00 160.61 162.84 -1.53 136.32 7,376 41.44 4,651 61.20 0.08 10
12 26-Jun 171.80 171.80 160.21 163.11 164.76 -0.74 138.44 5,913 33.22 2,673 35.17 0.04 6
13 25-Jun 172.48 172.48 162.70 164.32 166.98 -3.07 139.46 38,041 213.71 15,971 210.14 0.27 33
14 24-Jun 149.59 173.67 147.00 169.52 166.55 17.13 143.88 139,484 783.62 23,625 310.86 0.39 49
15 23-Jun 148.01 148.49 141.20 144.73 144.67 0.53 122.84 3,288 18.47 1,921 25.28 0.03 4
16 20-Jun 149.51 149.51 143.40 143.96 144.81 -0.65 122.18 3,014 16.93 2,088 27.47 0.03 4
17 19-Jun 145.01 149.04 144.00 144.90 145.45 -1.37 122.98 2,292 12.88 1,826 24.03 0.03 4
18 18-Jun 149.14 150.20 145.99 146.91 147.21 -1.29 124.69 4,143 23.28 2,869 37.75 0.04 6
19 17-Jun 156.00 156.00 146.00 148.83 151.45 -2.60 126.32 4,840 27.19 3,889 51.17 0.06 8
20 16-Jun 145.90 154.50 145.90 152.81 152.02 2.67 129.70 3,724 20.92 2,949 38.80 0.04 6
21 13-Jun 137.90 150.79 137.90 148.83 148.31 -1.72 126.32 1,402 7.88 960 12.63 0.01 2
22 12-Jun 149.00 153.00 148.76 151.44 151.93 1.16 128.53 1,954 10.98 874 11.50 0.01 2
23 11-Jun 158.00 159.00 145.81 149.70 150.97 -1.35 127.06 16,067 90.26 12,221 160.80 0.18 25
24 10-Jun 158.00 158.00 151.00 151.75 152.77 0.14 128.80 1,567 8.80 1,300 17.11 0.02 3
25 09-Jun 158.00 158.00 150.01 151.54 153.01 0.15 128.62 2,330 13.09 1,877 24.70 0.03 4
26 06-Jun 156.73 156.73 151.01 151.32 153.61 -0.41 128.43 872 4.90 414 5.45 0.01 1
27 05-Jun 155.32 155.32 150.01 151.94 152.40 -0.13 128.96 4,384 24.63 4,126 54.29 0.06 9
28 04-Jun 157.99 157.99 149.52 152.14 153.51 -0.47 129.13 789 4.43 540 7.11 0.01 1
29 03-Jun 150.83 157.01 150.83 152.86 153.26 0.76 129.74 1,543 8.67 637 8.38 0.01 1
30 02-Jun 149.48 154.99 149.43 151.71 150.47 -0.97 128.76 5,588 31.39 5,133 67.54 0.08 11
31 30-May 156.87 156.87 151.00 153.20 154.79 -0.21 130.03 4,351 24.44 3,858 50.76 0.06 8
32 29-May 157.25 158.93 152.00 153.53 157.12 -2.37 130.31 10,464 58.79 9,593 126.22 0.15 20
33 28-May 156.97 159.01 150.00 157.25 155.59 4.98 133.46 5,820 32.70 4,500 59.21 0.07 9
34 27-May 152.01 154.39 149.43 149.79 150.35 -1.77 127.13 1,756 9.87 1,463 19.25 0.02 3
35 26-May 152.60 159.29 150.00 152.49 153.37 -0.12 129.42 3,488 19.60 1,324 17.42 0.02 3
36 23-May 154.49 154.49 150.00 152.67 153.51 0.61 129.58 3,682 20.69 2,985 39.28 0.05 6
37 22-May 154.51 154.51 149.26 151.75 150.69 0.41 128.80 647 3.63 470 6.18 0.01 1
38 21-May 151.70 156.90 150.00 151.13 152.69 -1.13 128.27 1,692 9.51 781 10.28 0.01 2
39 20-May 152.35 155.49 151.44 152.85 153.31 -0.17 129.73 1,007 5.66 467 6.14 0.01 1
40 19-May 160.85 160.85 152.00 153.11 155.10 -1.12 129.95 2,778 15.61 1,099 14.46 0.02 2
41 16-May 155.05 155.05 150.42 154.84 153.47 4.46 131.42 4,161 23.38 2,335 30.72 0.04 5
42 15-May 160.00 162.00 145.01 148.23 154.02 -0.55 125.81 40,706 228.69 5,235 68.88 0.08 11
43 14-May 146.30 150.00 145.05 149.05 147.91 0.66 126.50 2,577 14.48 1,963 25.83 0.03 4
44 13-May 145.05 149.75 145.05 148.08 148.27 1.91 125.68 406 2.28 200 2.63 0.00 0
45 12-May 147.00 149.39 145.01 145.31 147.26 -0.28 123.33 177 0.99 75 0.99 0.00 0
46 09-May 146.99 146.99 138.61 145.72 143.83 0.45 123.68 4,335 24.35 1,644 21.63 0.02 3
47 08-May 147.81 149.78 144.10 145.06 147.10 -2.20 123.12 2,588 14.54 1,537 20.22 0.02 3
48 07-May 146.39 153.00 146.38 148.33 149.11 1.33 125.89 5,229 29.38 1,745 22.96 0.03 4
49 06-May 151.01 161.98 145.25 146.38 154.47 -0.60 124.24 57,447 322.74 9,476 124.68 0.15 20
50 05-May 163.00 163.00 145.00 147.26 150.04 -1.20 124.98 12,667 71.16 5,173 68.07 0.08 11
51 02-May 169.38 169.38 147.00 149.05 158.16 -3.21 126.50 7,772 43.66 3,507 46.14 0.06 7
52 30-Apr 151.11 154.90 151.00 153.99 151.15 1.96 130.70 1,736 9.75 1,398 18.39 0.02 3
53 29-Apr 151.90 154.89 151.00 151.03 151.35 0.69 128.18 2,325 13.06 2,077 27.33 0.03 4
54 28-Apr 147.00 150.01 147.00 150.00 148.99 0.81 127.00 4,428 24.88 4,022 52.92 0.06 8
55 25-Apr 153.35 154.00 146.40 148.80 150.54 -2.97 126.29 3,372 18.94 2,732 35.95 0.04 6
56 24-Apr 153.00 156.29 150.42 153.35 153.21 0.24 130.15 3,592 20.18 2,342 30.82 0.04 5
57 23-Apr 151.01 154.98 148.00 152.99 152.15 2.00 129.85 5,697 32.01 4,159 54.72 0.06 9
58 22-Apr 158.50 158.50 148.41 149.99 150.47 -1.52 127.30 2,458 13.81 2,286 30.08 0.03 5
59 21-Apr 154.75 158.98 149.49 152.30 152.38 -3.55 129.26 3,394 19.07 2,397 31.54 0.04 5
60 17-Apr 150.61 158.20 150.60 157.90 156.95 -0.05 134.02 1,031 5.79 570 7.50 0.01 1
61 16-Apr 160.00 160.00 152.00 157.98 155.26 1.04 134.08 1,230 6.91 934 12.29 0.01 2
62 15-Apr 148.01 158.37 148.01 156.35 153.99 5.28 132.70 914 5.13 778 10.24 0.01 2
63 11-Apr 152.25 164.10 146.01 148.51 150.92 -2.46 126.05 2,067 11.61 804 10.58 0.01 2
64 09-Apr 154.70 154.70 146.65 152.25 150.93 -0.73 129.22 4,521 25.40 2,747 36.14 0.04 6
65 08-Apr 176.00 176.00 152.11 153.37 159.48 -6.91 130.17 16,999 95.50 6,973 91.75 0.11 15
66 07-Apr 178.95 187.67 158.25 164.76 178.73 -3.43 139.84 77,895 437.61 16,639 218.93 0.30 35
67 04-Apr 162.49 170.61 162.49 170.61 167.56 5.00 144.80 897 5.04 791 10.41 0.01 2

Similar Stocks: GREENPANEL    GREENPLY    STYLAMIND    ADL    AIROLAM    ARCHIDPLY    GREENLAM    RUSHIL    WIPL    CENTURYPLY    LAMOSAIC    SYLVANPLY   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com