| Macro-sector: Commodities | Band: None | High52 Price: 182.0 | Mkt_Cap Category: SME |
| Sector: Forest Materials | Lot Size: 1,200 | High52 Date: 13-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Paper Forest & Jute Products | Face Value: 10; VWAP21: | Low52 Price: 96.35 | Barrier: 116.9; Drift%: -18.08 |
| Basic Industry: Paper & Paper Products | Total Equity: 14,138,000 | Low52 Date: 25-Mar-2026 | SHP: 70.58 / 0.0 / 1.44 / 27.97 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 137.0 / 113.0 | Week: 108.0 / 107.5 | Day: 99.85 / 99.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 99.85 | 99.85 | 99.00 | 99.00 | 99.43 | -1.00 | 139.00 | 2,400 | 2.00 | 2,400 | 2,400.00 | 0.02 | 6 |
| 2 | 06-Apr | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00 | 141.00 | 1,200 | 1.00 | 1,200 | 1,200.00 | 0.00 | 3 |
| 3 | 02-Apr | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00 | 141.00 | 1,200 | 1.00 | 1,200 | 1,200.00 | 0.00 | 3 |
| 4 | 01-Apr | 116.50 | 116.90 | 99.00 | 100.00 | 107.54 | -11.11 | 141.00 | 43,200 | 35.97 | 37,200 | 37,200.00 | 0.40 | 94 |
| 5 | 25-Mar | 112.90 | 112.90 | 96.35 | 112.50 | 111.78 | 4.17 | 159.05 | 27,600 | 22.98 | 22,800 | 22,800.00 | 0.25 | 58 |
| 6 | 24-Mar | 112.00 | 112.00 | 108.00 | 108.00 | 111.20 | 4.85 | 152.00 | 6,000 | 5.00 | 6,000 | 6,000.00 | 0.07 | 15 |
| 7 | 23-Mar | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -4.63 | 145.00 | 3,600 | 3.00 | 3,600 | 3,600.00 | 0.00 | 9 |
| 8 | 20-Mar | 99.05 | 111.00 | 99.05 | 108.00 | 105.81 | -6.01 | 152.00 | 6,000 | 5.00 | 0 | 0.00 | 0.00 | 0 |
| 9 | 19-Mar | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | 6.19 | 162.45 | 3,600 | 3.00 | 3,600 | 3,600.00 | 0.04 | 9 |
| 10 | 17-Mar | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | -2.57 | 152.97 | 1,200 | 1.00 | 1,200 | 1,200.00 | 0.01 | 3 |
| 11 | 16-Mar | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | -0.05 | 157.00 | 1,200 | 1.00 | 1,200 | 1,200.00 | 0.01 | 3 |
| 12 | 11-Mar | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | 0.09 | 157.07 | 1,200 | 1.00 | 1,200 | 1,200.00 | 0.01 | 3 |
| 13 | 10-Mar | 109.00 | 111.00 | 109.00 | 111.00 | 110.00 | 4.72 | 156.00 | 4,800 | 4.00 | 4,800 | 4,800.00 | 0.00 | 12 |
| 14 | 06-Mar | 108.00 | 108.00 | 106.00 | 106.00 | 107.00 | 0.00 | 149.00 | 2,400 | 2.00 | 2,400 | 2,400.00 | 0.00 | 6 |
| 15 | 05-Mar | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.40 | 149.00 | 1,200 | 1.00 | 1,200 | 1,200.00 | 0.00 | 3 |
| 16 | 26-Feb | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0.00 | 151.98 | 1,200 | 1.00 | 1,200 | 1,200.00 | 0.01 | 3 |
| 17 | 25-Feb | 108.00 | 108.00 | 107.50 | 107.50 | 107.75 | -0.46 | 151.98 | 2,400 | 2.00 | 2,400 | 2,400.00 | 0.03 | 6 |
| 18 | 23-Feb | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.00 | 152.00 | 1,200 | 1.00 | 1,200 | 1,200.00 | 0.00 | 3 |
| 19 | 20-Feb | 108.10 | 108.10 | 108.00 | 108.00 | 108.03 | 0.00 | 152.00 | 3,600 | 3.00 | 2,400 | 2,400.00 | 0.03 | 6 |
| 20 | 19-Feb | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -2.70 | 152.00 | 2,400 | 2.00 | 1,200 | 1,200.00 | 0.00 | 3 |
| 21 | 16-Feb | 112.00 | 112.25 | 111.00 | 111.00 | 111.70 | 2.73 | 156.00 | 7,200 | 6.00 | 7,200 | 7,200.00 | 0.08 | 18 |
| 22 | 13-Feb | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | -3.53 | 152.76 | 1,200 | 1.00 | 1,200 | 1,200.00 | 0.01 | 3 |
| 23 | 12-Feb | 113.00 | 113.00 | 111.00 | 112.00 | 111.79 | -2.61 | 158.00 | 8,400 | 6.99 | 6,000 | 6,000.00 | 0.07 | 15 |
| 24 | 09-Feb | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.00 | 162.00 | 1,200 | 1.00 | 1,200 | 1,200.00 | 0.00 | 3 |
| 25 | 06-Feb | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.88 | 162.00 | 1,200 | 1.00 | 1,200 | 1,200.00 | 0.00 | 3 |
| 26 | 05-Feb | 116.00 | 116.00 | 114.00 | 114.00 | 115.00 | -2.94 | 161.00 | 3,600 | 3.00 | 3,600 | 3,600.00 | 0.00 | 9 |
| 27 | 04-Feb | 116.00 | 119.00 | 116.00 | 117.45 | 117.32 | 1.25 | 166.05 | 7,200 | 6.00 | 7,200 | 7,200.00 | 0.08 | 18 |
| 28 | 03-Feb | 128.00 | 128.00 | 115.60 | 116.00 | 117.19 | -0.85 | 164.00 | 13,200 | 10.99 | 10,800 | 10,800.00 | 0.13 | 27 |
| 29 | 29-Jan | 113.00 | 118.00 | 113.00 | 117.00 | 116.67 | -3.31 | 165.00 | 7,200 | 6.00 | 3,600 | 3,600.00 | 0.04 | 9 |
| 30 | 27-Jan | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 2.54 | 171.00 | 1,200 | 1.00 | 1,200 | 1,200.00 | 0.00 | 3 |
| 31 | 23-Jan | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -1.67 | 166.00 | 1,200 | 1.00 | 1,200 | 1,200.00 | 0.00 | 3 |
| 32 | 22-Jan | 133.50 | 133.50 | 120.00 | 120.00 | 125.01 | 1.69 | 169.00 | 7,200 | 6.00 | 7,200 | 7,200.00 | 0.09 | 18 |
| 33 | 20-Jan | 122.00 | 123.75 | 118.00 | 118.00 | 121.88 | -5.60 | 166.00 | 4,800 | 4.00 | 4,800 | 4,800.00 | 0.06 | 12 |
| 34 | 19-Jan | 135.00 | 135.00 | 118.00 | 125.00 | 125.80 | 2.88 | 176.00 | 12,000 | 9.99 | 10,800 | 10,800.00 | 0.14 | 27 |
| 35 | 16-Jan | 119.50 | 121.50 | 119.50 | 121.50 | 120.88 | -0.41 | 171.78 | 4,800 | 4.00 | 3,600 | 3,600.00 | 0.04 | 9 |
| 36 | 14-Jan | 122.00 | 127.00 | 120.00 | 122.00 | 122.42 | -3.94 | 172.00 | 6,000 | 5.00 | 2,400 | 2,400.00 | 0.03 | 6 |
| 37 | 13-Jan | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.78 | 179.00 | 1,200 | 1.00 | 1,200 | 1,200.00 | 0.00 | 3 |
| 38 | 12-Jan | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -1.54 | 180.00 | 1,200 | 1.00 | 1,200 | 1,200.00 | 0.00 | 3 |
| 39 | 09-Jan | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -2.99 | 183.00 | 1,200 | 1.00 | 1,200 | 1,200.00 | 0.00 | 3 |
| 40 | 08-Jan | 135.00 | 137.50 | 128.05 | 134.00 | 134.73 | -0.74 | 189.00 | 13,200 | 10.99 | 9,600 | 9,600.00 | 0.13 | 24 |
| 41 | 07-Jan | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.00 | 190.00 | 1,200 | 1.00 | 1,200 | 1,200.00 | 0.00 | 3 |
| 42 | 06-Jan | 129.00 | 135.00 | 129.00 | 135.00 | 133.25 | 5.47 | 190.00 | 4,800 | 4.00 | 3,600 | 3,600.00 | 0.05 | 9 |
| 43 | 05-Jan | 137.95 | 137.95 | 128.00 | 128.00 | 132.53 | 4.92 | 180.00 | 4,800 | 4.00 | 3,600 | 3,600.00 | 0.05 | 9 |
| 44 | 02-Jan | 125.75 | 125.75 | 122.00 | 122.00 | 123.25 | 1.84 | 172.00 | 3,600 | 3.00 | 3,600 | 3,600.00 | 0.04 | 9 |
| 45 | 31-Dec | 119.00 | 119.80 | 119.00 | 119.80 | 119.40 | 5.00 | 169.37 | 2,400 | 2.00 | 2,400 | 2,400.00 | 0.03 | 6 |
| 46 | 30-Dec | 113.00 | 114.10 | 113.00 | 114.10 | 113.33 | -3.39 | 161.31 | 6,000 | 5.00 | 6,000 | 6,000.00 | 0.07 | 15 |
| 47 | 29-Dec | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | 0.17 | 166.97 | 1,200 | 1.00 | 1,200 | 1,200.00 | 0.01 | 3 |
| 48 | 26-Dec | 128.00 | 128.00 | 117.90 | 117.90 | 120.10 | -5.00 | 166.69 | 8,400 | 6.99 | 7,200 | 7,200.00 | 0.09 | 18 |
| 49 | 23-Dec | 124.10 | 124.10 | 124.00 | 124.10 | 124.07 | -4.24 | 175.45 | 3,600 | 3.00 | 3,600 | 3,600.00 | 0.04 | 9 |
| 50 | 18-Dec | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | -4.71 | 183.23 | 1,200 | 1.00 | 1,200 | 1,200.00 | 0.02 | 3 |
| 51 | 17-Dec | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 4.49 | 192.00 | 1,200 | 1.00 | 1,200 | 1,200.00 | 0.00 | 3 |
| 52 | 15-Dec | 130.20 | 130.20 | 130.15 | 130.15 | 130.17 | -5.00 | 184.01 | 3,600 | 3.00 | 2,400 | 2,400.00 | 0.03 | 6 |
| 53 | 12-Dec | 136.00 | 137.00 | 136.00 | 137.00 | 136.25 | 4.98 | 193.00 | 4,800 | 4.00 | 4,800 | 4,800.00 | 0.07 | 12 |
| 54 | 11-Dec | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 4.99 | 184.50 | 1,200 | 1.00 | 1,200 | 1,200.00 | 0.02 | 3 |
| 55 | 10-Dec | 116.50 | 124.30 | 116.50 | 124.30 | 122.80 | 4.98 | 175.74 | 8,400 | 6.99 | 7,200 | 7,200.00 | 0.09 | 18 |
| 56 | 09-Dec | 117.00 | 123.00 | 116.95 | 118.40 | 119.68 | -3.82 | 167.39 | 43,200 | 35.97 | 42,000 | 42,000.00 | 0.50 | 106 |
| 57 | 05-Dec | 125.00 | 125.00 | 123.10 | 123.10 | 124.47 | -4.31 | 174.04 | 12,000 | 9.99 | 12,000 | 12,000.00 | 0.15 | 30 |
| 58 | 04-Dec | 129.30 | 129.30 | 128.65 | 128.65 | 128.87 | -4.99 | 181.89 | 9,600 | 7.99 | 8,400 | 8,400.00 | 0.11 | 21 |
| 59 | 28-Nov | 135.00 | 135.40 | 135.00 | 135.40 | 135.20 | 3.95 | 191.43 | 2,400 | 2.00 | 2,400 | 2,400.00 | 0.03 | 6 |
| 60 | 27-Nov | 125.90 | 130.25 | 123.00 | 130.25 | 127.81 | 5.00 | 184.15 | 51,600 | 42.96 | 40,800 | 40,800.00 | 0.52 | 103 |
| 61 | 25-Nov | 129.00 | 129.00 | 124.05 | 124.05 | 127.71 | -1.55 | 175.38 | 4,800 | 4.00 | 4,800 | 4,800.00 | 0.06 | 12 |
| 62 | 21-Nov | 123.85 | 126.00 | 123.85 | 126.00 | 125.28 | 1.74 | 178.00 | 3,600 | 3.00 | 3,600 | 3,600.00 | 0.05 | 9 |
| 63 | 20-Nov | 124.10 | 125.00 | 122.75 | 123.85 | 123.11 | -4.14 | 175.10 | 21,600 | 17.99 | 20,400 | 20,400.00 | 0.25 | 52 |
| 64 | 19-Nov | 129.25 | 129.25 | 129.20 | 129.20 | 129.21 | -5.00 | 182.66 | 4,800 | 4.00 | 3,600 | 3,600.00 | 0.05 | 9 |
| 65 | 18-Nov | 128.10 | 136.00 | 128.10 | 136.00 | 132.05 | 0.93 | 192.00 | 2,400 | 2.00 | 2,400 | 2,400.00 | 0.03 | 6 |
| 66 | 17-Nov | 141.70 | 141.70 | 134.75 | 134.75 | 136.76 | -4.97 | 190.51 | 9,600 | 7.99 | 8,400 | 8,400.00 | 0.11 | 21 |
| 67 | 14-Nov | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | -0.07 | 200.48 | 1,200 | 1.00 | 1,200 | 1,200.00 | 0.02 | 3 |
Similar Stocks: JKPAPER WSTCSTPAPR ANDHRAPAP ASTRON BALKRISHNA EMAMIPAP GENUSPAPER KUANTUM MAGNUM MALUPAPER NRAIL ORIENTPPR PAKKA PDMJEPAPER RAMANEWS RUCHIRA SATIA SESHAPAPER SHRENIK SHREYANIND STARPAPER TNPL ABREL NIKITA AARADHYA