| Macro-sector: Commodities | Band: 20 | High52 Price: 2,537.9 | Mkt_Cap Category: Small-Cap |
| Sector: Forest Materials | Lot Size: 1 | High52 Date: 17-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Paper, Forest & Jute Products | Face Value: 10; VWAP21: 1,165.04 | Low52 Price: 1,080.1 | Barrier: 1,175.9; Drift%: 0.62 |
| Basic Industry: Paper & Paper Products | Total Equity: 111,695,680 | Low52 Date: 16-Mar-2026 | SHP: 50.21 / 8.96 / 16.9 / 22.91 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 53 | ||||
| High/Low Price | Quarter: 2,552.0 / 1,638.0 | Month: 1,839.0 / 1,610.0 | Week: 1,329.0 / 1,254.0 | Day: 1,189.0 / 1,164.7 | Sis67: 42 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,175.10 | 1,189.00 | 1,164.70 | 1,183.20 | 1,179.32 | 0.38 | 13,215.83 | 126,589 | 2.43 | 59,423 | 2.64 | 7.01 | 23 |
| 2 | 06-Apr | 1,143.00 | 1,183.80 | 1,125.50 | 1,178.70 | 1,161.48 | 2.98 | 13,165.57 | 168,445 | 3.23 | 67,456 | 2.99 | 7.83 | 26 |
| 3 | 02-Apr | 1,151.50 | 1,155.00 | 1,105.20 | 1,144.60 | 1,129.95 | -0.90 | 12,784.69 | 144,851 | 2.78 | 62,628 | 2.78 | 7.08 | 24 |
| 4 | 01-Apr | 1,130.00 | 1,175.90 | 1,130.00 | 1,155.00 | 1,158.33 | 2.85 | 12,900.00 | 191,326 | 3.67 | 81,704 | 3.62 | 9.46 | 32 |
| 5 | 30-Mar | 1,130.00 | 1,135.00 | 1,088.10 | 1,123.00 | 1,122.38 | -0.68 | 12,543.00 | 271,951 | 5.22 | 135,185 | 6.00 | 15.17 | 53 |
| 6 | 27-Mar | 1,167.80 | 1,168.80 | 1,104.00 | 1,130.70 | 1,128.46 | -3.18 | 12,629.43 | 565,082 | 10.84 | 266,132 | 11.80 | 30.03 | 104 |
| 7 | 25-Mar | 1,159.00 | 1,217.90 | 1,146.40 | 1,167.80 | 1,185.60 | 3.01 | 13,043.82 | 448,490 | 8.61 | 169,926 | 7.54 | 20.15 | 66 |
| 8 | 24-Mar | 1,140.90 | 1,159.00 | 1,108.20 | 1,133.70 | 1,127.44 | 2.08 | 12,662.94 | 192,808 | 3.70 | 89,439 | 3.97 | 10.08 | 35 |
| 9 | 23-Mar | 1,155.00 | 1,159.50 | 1,093.50 | 1,110.60 | 1,114.29 | -4.70 | 12,404.92 | 177,521 | 3.41 | 87,423 | 3.88 | 9.74 | 34 |
| 10 | 20-Mar | 1,180.00 | 1,196.00 | 1,155.10 | 1,165.40 | 1,174.44 | -1.09 | 13,017.01 | 212,529 | 4.08 | 107,018 | 4.75 | 12.57 | 42 |
| 11 | 19-Mar | 1,203.00 | 1,217.00 | 1,161.30 | 1,178.30 | 1,191.54 | -3.21 | 13,161.10 | 409,767 | 7.86 | 192,836 | 8.55 | 22.98 | 75 |
| 12 | 18-Mar | 1,129.90 | 1,246.00 | 1,117.20 | 1,217.40 | 1,212.31 | 8.60 | 13,597.83 | 989,501 | 18.99 | 165,611 | 7.35 | 20.08 | 65 |
| 13 | 17-Mar | 1,101.90 | 1,137.30 | 1,084.60 | 1,121.00 | 1,109.65 | 2.38 | 12,521.00 | 361,621 | 6.94 | 217,412 | 9.64 | 24.13 | 85 |
| 14 | 16-Mar | 1,140.00 | 1,142.00 | 1,080.10 | 1,094.90 | 1,101.33 | -3.45 | 12,229.56 | 332,733 | 6.38 | 178,793 | 7.93 | 19.69 | 70 |
| 15 | 13-Mar | 1,189.80 | 1,189.80 | 1,124.00 | 1,134.00 | 1,154.73 | -4.69 | 12,666.00 | 183,377 | 3.52 | 97,512 | 4.32 | 11.26 | 38 |
| 16 | 12-Mar | 1,183.00 | 1,216.00 | 1,141.60 | 1,189.80 | 1,186.11 | 0.57 | 13,289.55 | 162,544 | 3.12 | 77,354 | 3.43 | 9.18 | 30 |
| 17 | 11-Mar | 1,176.20 | 1,209.40 | 1,174.20 | 1,183.00 | 1,194.04 | 0.59 | 13,213.00 | 146,047 | 2.80 | 72,738 | 3.23 | 8.69 | 28 |
| 18 | 10-Mar | 1,189.40 | 1,213.20 | 1,170.10 | 1,176.10 | 1,182.48 | -1.12 | 13,136.53 | 204,699 | 3.93 | 113,472 | 5.03 | 13.42 | 44 |
| 19 | 09-Mar | 1,207.00 | 1,211.90 | 1,176.00 | 1,189.40 | 1,194.91 | -3.53 | 13,285.08 | 236,676 | 4.54 | 154,540 | 6.85 | 18.47 | 60 |
| 20 | 06-Mar | 1,231.00 | 1,258.00 | 1,219.70 | 1,232.90 | 1,234.33 | -0.04 | 13,770.96 | 133,024 | 2.55 | 72,675 | 3.22 | 8.97 | 28 |
| 21 | 05-Mar | 1,226.90 | 1,237.90 | 1,205.30 | 1,233.40 | 1,222.65 | 0.53 | 13,776.55 | 148,560 | 2.85 | 59,788 | 2.65 | 7.31 | 23 |
| 22 | 04-Mar | 1,255.50 | 1,255.50 | 1,208.40 | 1,226.90 | 1,227.55 | -2.31 | 13,703.94 | 104,637 | 2.01 | 46,564 | 2.07 | 5.72 | 18 |
| 23 | 02-Mar | 1,205.10 | 1,284.00 | 1,205.10 | 1,255.90 | 1,256.05 | -2.66 | 14,027.86 | 189,848 | 3.64 | 101,514 | 4.50 | 12.75 | 40 |
| 24 | 27-Feb | 1,291.30 | 1,329.00 | 1,274.60 | 1,290.20 | 1,298.08 | -0.09 | 14,410.98 | 348,193 | 6.68 | 163,860 | 7.27 | 21.27 | 64 |
| 25 | 26-Feb | 1,262.40 | 1,310.90 | 1,262.40 | 1,291.30 | 1,292.03 | 2.29 | 14,423.26 | 196,518 | 3.77 | 96,182 | 4.27 | 12.43 | 38 |
| 26 | 25-Feb | 1,267.80 | 1,287.80 | 1,254.00 | 1,262.40 | 1,268.47 | -0.43 | 14,100.46 | 64,750 | 1.24 | 29,842 | 1.32 | 3.79 | 12 |
| 27 | 24-Feb | 1,294.70 | 1,297.40 | 1,254.10 | 1,267.80 | 1,270.69 | -2.82 | 14,160.78 | 106,499 | 2.04 | 59,753 | 2.65 | 7.59 | 23 |
| 28 | 23-Feb | 1,301.00 | 1,317.50 | 1,292.10 | 1,304.60 | 1,301.83 | 0.28 | 14,571.82 | 70,262 | 1.35 | 32,506 | 1.44 | 4.23 | 13 |
| 29 | 20-Feb | 1,335.00 | 1,343.70 | 1,296.00 | 1,300.90 | 1,315.86 | -3.27 | 14,530.49 | 110,067 | 2.11 | 44,900 | 1.99 | 5.91 | 18 |
| 30 | 19-Feb | 1,370.10 | 1,372.40 | 1,298.70 | 1,344.90 | 1,328.12 | -1.86 | 15,021.95 | 389,169 | 7.47 | 106,145 | 4.71 | 14.10 | 41 |
| 31 | 18-Feb | 1,389.80 | 1,400.40 | 1,367.70 | 1,370.40 | 1,377.62 | -1.20 | 15,306.78 | 67,757 | 1.30 | 33,046 | 1.47 | 4.55 | 13 |
| 32 | 17-Feb | 1,386.00 | 1,404.00 | 1,376.70 | 1,387.10 | 1,389.35 | 0.08 | 15,493.31 | 60,113 | 1.15 | 22,546 | 1.00 | 3.13 | 9 |
| 33 | 16-Feb | 1,386.10 | 1,409.00 | 1,369.60 | 1,386.00 | 1,393.10 | -0.06 | 15,481.00 | 73,007 | 1.40 | 32,463 | 1.44 | 4.52 | 13 |
| 34 | 13-Feb | 1,409.60 | 1,413.10 | 1,374.10 | 1,386.80 | 1,391.39 | -2.01 | 15,489.96 | 77,682 | 1.49 | 33,474 | 1.48 | 4.66 | 13 |
| 35 | 12-Feb | 1,446.30 | 1,460.00 | 1,410.90 | 1,415.20 | 1,418.41 | -1.89 | 15,807.17 | 62,366 | 1.20 | 29,541 | 1.31 | 4.19 | 12 |
| 36 | 11-Feb | 1,456.10 | 1,466.20 | 1,432.20 | 1,442.40 | 1,450.57 | -1.36 | 16,110.98 | 97,003 | 1.86 | 34,694 | 1.54 | 5.03 | 14 |
| 37 | 10-Feb | 1,429.90 | 1,475.00 | 1,412.50 | 1,462.30 | 1,450.97 | 2.50 | 16,333.26 | 236,166 | 4.53 | 93,245 | 4.14 | 13.53 | 36 |
| 38 | 09-Feb | 1,352.00 | 1,457.40 | 1,349.10 | 1,426.60 | 1,418.17 | 5.53 | 15,934.51 | 418,895 | 8.04 | 146,825 | 6.51 | 20.82 | 57 |
| 39 | 06-Feb | 1,302.90 | 1,382.70 | 1,278.30 | 1,351.90 | 1,340.61 | 3.71 | 15,100.14 | 641,122 | 12.30 | 140,923 | 6.25 | 18.89 | 54 |
| 40 | 05-Feb | 1,219.90 | 1,314.40 | 1,201.10 | 1,303.50 | 1,276.79 | 6.95 | 14,559.53 | 758,147 | 14.55 | 180,696 | 8.01 | 23.07 | 70 |
| 41 | 04-Feb | 1,247.90 | 1,274.00 | 1,199.00 | 1,218.80 | 1,238.73 | -2.33 | 13,613.47 | 430,635 | 8.26 | 231,711 | 10.28 | 28.70 | 89 |
| 42 | 03-Feb | 1,269.70 | 1,339.00 | 1,211.00 | 1,247.90 | 1,238.53 | 4.39 | 13,938.50 | 841,825 | 16.15 | 567,844 | 25.18 | 70.33 | 219 |
| 43 | 02-Feb | 1,237.20 | 1,246.30 | 1,186.00 | 1,195.40 | 1,200.40 | -3.12 | 13,352.10 | 342,845 | 6.58 | 203,009 | 9.00 | 24.37 | 78 |
| 44 | 01-Feb | 1,279.70 | 1,289.10 | 1,222.20 | 1,233.90 | 1,263.77 | -2.57 | 13,782.13 | 148,796 | 2.86 | 86,784 | 3.85 | 10.97 | 33 |
| 45 | 30-Jan | 1,280.10 | 1,304.90 | 1,231.10 | 1,266.40 | 1,257.73 | -1.35 | 14,145.14 | 274,082 | 5.26 | 163,608 | 7.26 | 20.58 | 63 |
| 46 | 29-Jan | 1,295.50 | 1,329.00 | 1,268.10 | 1,283.70 | 1,297.79 | -1.69 | 14,338.37 | 305,662 | 5.87 | 143,791 | 6.38 | 18.66 | 55 |
| 47 | 28-Jan | 1,268.90 | 1,323.70 | 1,268.90 | 1,305.80 | 1,300.51 | 2.91 | 14,585.22 | 225,276 | 4.32 | 66,503 | 2.95 | 8.65 | 26 |
| 48 | 27-Jan | 1,297.30 | 1,297.40 | 1,256.10 | 1,268.90 | 1,271.32 | -1.53 | 14,173.06 | 204,131 | 3.92 | 109,404 | 4.85 | 13.91 | 42 |
| 49 | 23-Jan | 1,362.70 | 1,362.70 | 1,280.00 | 1,288.60 | 1,305.34 | -4.26 | 14,393.11 | 240,373 | 4.61 | 134,532 | 5.97 | 17.56 | 52 |
| 50 | 22-Jan | 1,347.00 | 1,381.00 | 1,333.50 | 1,346.00 | 1,351.42 | -0.07 | 15,034.00 | 164,494 | 3.16 | 84,899 | 3.77 | 11.47 | 33 |
| 51 | 21-Jan | 1,385.60 | 1,390.90 | 1,321.00 | 1,347.00 | 1,359.61 | -1.90 | 15,045.00 | 399,544 | 7.67 | 232,693 | 10.32 | 31.64 | 90 |
| 52 | 20-Jan | 1,475.00 | 1,478.10 | 1,359.20 | 1,373.10 | 1,395.04 | -7.29 | 15,336.93 | 446,014 | 8.56 | 261,282 | 11.59 | 36.45 | 101 |
| 53 | 19-Jan | 1,525.00 | 1,526.50 | 1,471.40 | 1,481.10 | 1,487.95 | -3.18 | 16,543.25 | 116,147 | 2.23 | 57,072 | 2.53 | 8.49 | 22 |
| 54 | 16-Jan | 1,535.20 | 1,562.90 | 1,522.00 | 1,529.70 | 1,535.66 | -0.20 | 17,086.09 | 105,112 | 2.02 | 51,269 | 2.27 | 7.87 | 20 |
| 55 | 14-Jan | 1,551.90 | 1,565.90 | 1,530.10 | 1,532.70 | 1,544.17 | -1.24 | 17,119.60 | 87,255 | 1.67 | 51,349 | 2.28 | 7.93 | 20 |
| 56 | 13-Jan | 1,569.30 | 1,584.80 | 1,542.00 | 1,551.90 | 1,560.42 | -1.11 | 17,334.05 | 79,001 | 1.52 | 35,614 | 1.58 | 5.56 | 14 |
| 57 | 12-Jan | 1,617.10 | 1,617.10 | 1,526.90 | 1,569.30 | 1,565.21 | -3.19 | 17,528.40 | 583,224 | 11.19 | 338,639 | 15.02 | 53.00 | 131 |
| 58 | 09-Jan | 1,633.80 | 1,633.80 | 1,601.90 | 1,621.00 | 1,618.81 | -0.78 | 18,105.00 | 114,315 | 2.19 | 72,063 | 3.20 | 11.67 | 28 |
| 59 | 08-Jan | 1,662.50 | 1,689.70 | 1,622.00 | 1,633.80 | 1,640.48 | -2.09 | 18,248.84 | 64,095 | 1.23 | 30,391 | 1.35 | 4.99 | 12 |
| 60 | 07-Jan | 1,668.00 | 1,681.10 | 1,650.00 | 1,668.60 | 1,663.74 | 0.04 | 18,637.54 | 57,391 | 1.10 | 27,823 | 1.23 | 4.63 | 11 |
| 61 | 06-Jan | 1,702.00 | 1,702.00 | 1,661.70 | 1,668.00 | 1,679.95 | -2.04 | 18,630.00 | 55,925 | 1.07 | 28,884 | 1.28 | 4.85 | 11 |
| 62 | 05-Jan | 1,665.40 | 1,708.60 | 1,665.40 | 1,702.80 | 1,695.37 | 2.32 | 19,019.54 | 90,289 | 1.73 | 49,031 | 2.17 | 8.31 | 19 |
| 63 | 02-Jan | 1,677.50 | 1,689.90 | 1,660.10 | 1,664.20 | 1,673.69 | -0.98 | 18,588.40 | 52,111 | 1.00 | 26,173 | 1.16 | 4.38 | 10 |
| 64 | 01-Jan | 1,673.50 | 1,687.10 | 1,655.00 | 1,680.60 | 1,672.34 | 0.35 | 18,771.58 | 52,535 | 1.01 | 24,817 | 1.10 | 4.15 | 10 |
| 65 | 31-Dec | 1,634.80 | 1,683.90 | 1,630.50 | 1,674.80 | 1,663.95 | 2.45 | 18,706.79 | 94,768 | 1.82 | 54,540 | 2.42 | 9.08 | 21 |
| 66 | 30-Dec | 1,645.10 | 1,650.00 | 1,612.40 | 1,634.80 | 1,634.05 | -0.96 | 18,260.01 | 144,074 | 2.76 | 63,563 | 2.82 | 10.39 | 25 |
| 67 | 29-Dec | 1,675.00 | 1,686.90 | 1,645.10 | 1,650.60 | 1,662.79 | -1.84 | 18,436.49 | 60,294 | 1.16 | 28,735 | 1.27 | 4.78 | 11 |
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