| Macro-sector: Commodities | Band: 20 | High52 Price: 3,140.0 | Mkt_Cap Category: Small-Cap |
| Sector: Forest Materials | Lot Size: 1 | High52 Date: 21-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Paper, Forest & Jute Products | Face Value: 10; VWAP21: 1,855.02 | Low52 Price: 1,638.0 | Barrier: 1,899.5; Drift%: -8.72 |
| Basic Industry: Paper & Paper Products | Total Equity: 111,695,680 | Low52 Date: 28-Feb-2025 | SHP: 50.21 / 9.11 / 16.74 / 22.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 25 | ||||
| High/Low Price | Quarter: 2,552.0 / 1,638.0 | Month: 2,460.5 / 1,875.0 | Week: 1,877.3 / 1,755.0 | Day: 1,819.0 / 1,738.6 | Sis67: 29 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,788.00 | 1,819.00 | 1,738.60 | 1,747.20 | 1,767.22 | -2.30 | 19,515.47 | 61,407 | 1.79 | 21,156 | 1.39 | 3.74 | 8 |
| 2 | 26-Aug | 1,845.20 | 1,845.20 | 1,779.70 | 1,788.30 | 1,806.89 | -3.09 | 19,974.54 | 104,013 | 3.03 | 73,247 | 4.80 | 13.23 | 29 |
| 3 | 25-Aug | 1,804.90 | 1,850.00 | 1,803.10 | 1,845.40 | 1,835.03 | 2.73 | 20,612.32 | 102,845 | 3.00 | 50,966 | 3.34 | 9.35 | 20 |
| 4 | 22-Aug | 1,808.20 | 1,816.80 | 1,787.00 | 1,796.30 | 1,797.42 | -0.66 | 20,063.89 | 161,822 | 4.72 | 113,206 | 7.41 | 20.35 | 44 |
| 5 | 21-Aug | 1,805.00 | 1,889.10 | 1,802.00 | 1,808.20 | 1,834.27 | 0.21 | 20,196.81 | 209,704 | 6.12 | 69,170 | 4.53 | 12.69 | 27 |
| 6 | 20-Aug | 1,868.50 | 1,868.50 | 1,792.70 | 1,804.50 | 1,809.74 | -2.70 | 20,155.49 | 262,220 | 7.65 | 132,337 | 8.67 | 23.95 | 52 |
| 7 | 19-Aug | 1,851.20 | 1,894.90 | 1,833.00 | 1,854.60 | 1,864.98 | 0.87 | 20,715.08 | 93,891 | 2.74 | 42,196 | 2.76 | 7.87 | 17 |
| 8 | 18-Aug | 1,775.10 | 1,875.00 | 1,775.10 | 1,838.60 | 1,826.02 | 3.58 | 20,536.37 | 210,695 | 6.15 | 107,833 | 7.06 | 19.69 | 42 |
| 9 | 14-Aug | 1,766.00 | 1,808.30 | 1,755.00 | 1,775.10 | 1,783.66 | 0.51 | 19,827.10 | 88,144 | 2.57 | 44,118 | 2.89 | 7.87 | 17 |
| 10 | 13-Aug | 1,826.00 | 1,835.50 | 1,760.00 | 1,766.10 | 1,784.60 | -2.90 | 19,726.57 | 157,559 | 4.60 | 90,391 | 5.92 | 16.13 | 35 |
| 11 | 12-Aug | 1,854.20 | 1,874.90 | 1,813.00 | 1,818.90 | 1,843.21 | -1.90 | 20,316.33 | 81,365 | 2.37 | 47,997 | 3.14 | 8.85 | 19 |
| 12 | 11-Aug | 1,865.10 | 1,877.30 | 1,823.10 | 1,854.20 | 1,852.00 | -0.63 | 20,710.61 | 99,416 | 2.90 | 66,740 | 4.37 | 12.00 | 25 |
| 13 | 08-Aug | 1,873.90 | 1,892.90 | 1,848.30 | 1,865.90 | 1,878.59 | -0.43 | 20,841.30 | 52,421 | 1.53 | 27,692 | 1.81 | 5.20 | 11 |
| 14 | 07-Aug | 1,872.00 | 1,899.50 | 1,847.70 | 1,873.90 | 1,873.77 | -1.18 | 20,930.65 | 45,345 | 1.32 | 19,581 | 1.28 | 3.67 | 7 |
| 15 | 06-Aug | 1,904.80 | 1,912.80 | 1,873.00 | 1,896.20 | 1,890.64 | -0.72 | 21,179.73 | 34,284 | 1.00 | 15,267 | 1.00 | 2.89 | 6 |
| 16 | 05-Aug | 1,937.60 | 1,947.60 | 1,902.70 | 1,910.00 | 1,918.48 | -1.30 | 21,333.00 | 39,771 | 1.16 | 17,742 | 1.16 | 3.40 | 7 |
| 17 | 04-Aug | 1,910.50 | 1,944.50 | 1,882.50 | 1,935.20 | 1,921.50 | 2.02 | 21,615.35 | 97,250 | 2.84 | 20,702 | 1.36 | 3.98 | 8 |
| 18 | 01-Aug | 1,884.70 | 1,915.60 | 1,868.40 | 1,896.90 | 1,892.37 | 0.65 | 21,187.55 | 61,998 | 1.81 | 26,876 | 1.76 | 5.09 | 10 |
| 19 | 31-Jul | 1,890.00 | 1,922.70 | 1,875.00 | 1,884.70 | 1,898.58 | -1.15 | 21,051.28 | 91,635 | 2.67 | 42,603 | 2.79 | 8.09 | 16 |
| 20 | 30-Jul | 1,952.00 | 1,961.30 | 1,895.00 | 1,906.70 | 1,923.35 | -1.89 | 21,297.02 | 92,880 | 2.71 | 51,245 | 3.36 | 9.86 | 19 |
| 21 | 29-Jul | 1,958.90 | 1,978.90 | 1,935.00 | 1,943.40 | 1,953.06 | -1.09 | 21,706.94 | 77,901 | 2.27 | 39,262 | 2.57 | 7.67 | 15 |
| 22 | 28-Jul | 2,011.40 | 2,017.60 | 1,925.90 | 1,964.90 | 1,984.67 | -2.31 | 21,947.08 | 104,943 | 3.06 | 44,345 | 2.90 | 8.80 | 17 |
| 23 | 25-Jul | 2,042.60 | 2,050.50 | 1,980.50 | 2,011.40 | 2,012.77 | -1.02 | 22,466.47 | 371,389 | 10.83 | 312,603 | 20.47 | 62.92 | 119 |
| 24 | 24-Jul | 2,017.00 | 2,085.00 | 2,014.70 | 2,032.10 | 2,048.84 | 0.68 | 22,697.68 | 234,408 | 6.84 | 83,022 | 5.44 | 17.01 | 31 |
| 25 | 23-Jul | 2,137.50 | 2,153.80 | 1,992.20 | 2,018.30 | 2,037.29 | -5.55 | 22,543.54 | 660,397 | 19.26 | 179,784 | 11.78 | 36.63 | 68 |
| 26 | 22-Jul | 2,155.00 | 2,182.00 | 2,126.50 | 2,136.80 | 2,156.11 | -0.60 | 23,867.13 | 112,012 | 3.27 | 72,195 | 4.73 | 15.57 | 27 |
| 27 | 21-Jul | 2,122.80 | 2,165.50 | 2,122.80 | 2,149.80 | 2,145.70 | 1.27 | 24,012.34 | 123,469 | 3.60 | 64,744 | 4.24 | 13.89 | 25 |
| 28 | 18-Jul | 2,165.00 | 2,180.70 | 2,101.10 | 2,122.80 | 2,130.63 | -2.07 | 23,710.76 | 202,562 | 5.91 | 125,126 | 8.20 | 26.66 | 47 |
| 29 | 17-Jul | 2,179.50 | 2,202.80 | 2,151.00 | 2,167.60 | 2,175.51 | -0.55 | 24,211.16 | 165,998 | 4.84 | 80,172 | 5.25 | 17.44 | 30 |
| 30 | 16-Jul | 2,235.00 | 2,237.00 | 2,165.00 | 2,179.50 | 2,188.84 | -2.47 | 24,344.07 | 203,170 | 5.93 | 115,349 | 7.55 | 25.25 | 44 |
| 31 | 15-Jul | 2,252.00 | 2,253.50 | 2,218.50 | 2,234.80 | 2,237.42 | 0.14 | 24,961.75 | 61,025 | 1.78 | 25,897 | 1.70 | 5.79 | 10 |
| 32 | 14-Jul | 2,201.00 | 2,243.00 | 2,190.20 | 2,231.60 | 2,218.46 | 1.39 | 24,926.01 | 85,595 | 2.50 | 37,585 | 2.46 | 8.34 | 14 |
| 33 | 11-Jul | 2,190.10 | 2,226.40 | 2,180.80 | 2,200.90 | 2,204.90 | 0.32 | 24,583.10 | 102,924 | 3.00 | 52,788 | 3.46 | 11.64 | 20 |
| 34 | 10-Jul | 2,215.80 | 2,244.20 | 2,180.00 | 2,193.90 | 2,193.53 | -0.99 | 24,504.92 | 279,876 | 8.16 | 218,500 | 14.31 | 47.93 | 83 |
| 35 | 09-Jul | 2,240.70 | 2,280.00 | 2,207.30 | 2,215.80 | 2,235.35 | -1.11 | 24,749.53 | 91,183 | 2.66 | 50,120 | 3.28 | 11.20 | 19 |
| 36 | 08-Jul | 2,275.80 | 2,294.00 | 2,215.70 | 2,240.70 | 2,245.58 | -1.54 | 25,027.65 | 101,755 | 2.97 | 38,579 | 2.53 | 8.66 | 15 |
| 37 | 07-Jul | 2,301.70 | 2,369.40 | 2,263.60 | 2,275.80 | 2,318.33 | -1.13 | 25,419.70 | 118,147 | 3.45 | 36,761 | 2.41 | 8.52 | 14 |
| 38 | 04-Jul | 2,365.70 | 2,372.70 | 2,295.00 | 2,301.70 | 2,325.06 | -2.71 | 25,708.99 | 87,529 | 2.55 | 40,668 | 2.66 | 9.46 | 15 |
| 39 | 03-Jul | 2,400.00 | 2,417.70 | 2,359.50 | 2,365.70 | 2,380.97 | -1.52 | 26,423.85 | 87,641 | 2.56 | 51,579 | 3.38 | 12.28 | 20 |
| 40 | 02-Jul | 2,411.00 | 2,435.30 | 2,400.00 | 2,402.20 | 2,409.52 | -0.36 | 26,831.54 | 53,243 | 1.55 | 22,701 | 1.49 | 5.47 | 9 |
| 41 | 01-Jul | 2,435.80 | 2,460.50 | 2,400.00 | 2,410.90 | 2,426.55 | -1.02 | 26,928.71 | 62,710 | 1.83 | 23,878 | 1.56 | 5.79 | 9 |
| 42 | 30-Jun | 2,397.60 | 2,442.00 | 2,390.00 | 2,435.80 | 2,415.67 | 1.59 | 27,206.83 | 72,279 | 2.11 | 29,968 | 1.96 | 7.24 | 11 |
| 43 | 27-Jun | 2,344.00 | 2,415.80 | 2,344.00 | 2,397.60 | 2,389.86 | 2.70 | 26,780.16 | 347,815 | 10.14 | 259,169 | 16.97 | 61.94 | 98 |
| 44 | 26-Jun | 2,358.50 | 2,378.10 | 2,321.50 | 2,334.50 | 2,348.67 | -1.02 | 26,075.36 | 74,240 | 2.17 | 26,865 | 1.76 | 6.31 | 10 |
| 45 | 25-Jun | 2,416.30 | 2,446.30 | 2,351.00 | 2,358.50 | 2,398.72 | -2.39 | 26,343.43 | 99,738 | 2.91 | 42,629 | 2.79 | 10.23 | 16 |
| 46 | 24-Jun | 2,411.00 | 2,440.60 | 2,405.00 | 2,416.30 | 2,423.91 | 0.76 | 26,989.03 | 81,000 | 2.36 | 35,823 | 2.35 | 8.68 | 14 |
| 47 | 23-Jun | 2,392.40 | 2,434.80 | 2,361.10 | 2,398.00 | 2,395.75 | -1.11 | 26,784.00 | 161,088 | 4.70 | 63,977 | 4.19 | 15.33 | 24 |
| 48 | 20-Jun | 2,454.80 | 2,467.20 | 2,377.50 | 2,424.90 | 2,420.10 | -1.22 | 27,085.09 | 244,371 | 7.13 | 89,286 | 5.85 | 21.61 | 34 |
| 49 | 19-Jun | 2,445.30 | 2,468.00 | 2,390.00 | 2,454.80 | 2,440.97 | 0.39 | 27,419.06 | 108,186 | 3.16 | 33,448 | 2.19 | 8.16 | 13 |
| 50 | 18-Jun | 2,474.00 | 2,490.00 | 2,422.50 | 2,445.30 | 2,452.66 | -1.02 | 27,312.94 | 118,593 | 3.46 | 52,903 | 3.46 | 12.98 | 20 |
| 51 | 17-Jun | 2,499.00 | 2,537.90 | 2,450.00 | 2,470.40 | 2,508.27 | -1.27 | 27,593.30 | 171,867 | 5.01 | 58,971 | 3.86 | 14.79 | 22 |
| 52 | 16-Jun | 2,445.60 | 2,519.90 | 2,403.80 | 2,502.10 | 2,486.97 | 1.94 | 27,947.38 | 199,567 | 5.82 | 58,854 | 3.85 | 14.64 | 22 |
| 53 | 13-Jun | 2,400.00 | 2,475.20 | 2,389.10 | 2,454.50 | 2,424.29 | 0.02 | 27,415.70 | 211,671 | 6.17 | 98,767 | 6.47 | 23.94 | 37 |
| 54 | 12-Jun | 2,456.00 | 2,525.00 | 2,433.70 | 2,453.90 | 2,480.46 | -0.47 | 27,409.00 | 408,565 | 11.92 | 136,297 | 8.93 | 33.81 | 52 |
| 55 | 11-Jun | 2,415.20 | 2,490.00 | 2,411.60 | 2,465.60 | 2,465.32 | 0.82 | 27,539.69 | 307,668 | 8.97 | 155,789 | 10.20 | 38.41 | 59 |
| 56 | 10-Jun | 2,484.00 | 2,484.00 | 2,425.00 | 2,445.50 | 2,453.10 | -0.61 | 27,315.18 | 214,046 | 6.24 | 53,997 | 3.54 | 13.25 | 20 |
| 57 | 09-Jun | 2,323.00 | 2,494.00 | 2,280.10 | 2,460.40 | 2,420.75 | 4.44 | 27,481.61 | 972,179 | 28.36 | 203,433 | 13.32 | 49.25 | 77 |
| 58 | 06-Jun | 2,169.50 | 2,457.90 | 2,160.00 | 2,355.80 | 2,360.50 | 9.05 | 26,313.27 | 2,425,159 | 70.74 | 352,538 | 23.09 | 83.22 | 134 |
| 59 | 05-Jun | 2,138.00 | 2,192.80 | 2,138.00 | 2,160.30 | 2,163.24 | 1.07 | 24,129.62 | 90,142 | 2.63 | 39,902 | 2.61 | 8.63 | 15 |
| 60 | 04-Jun | 2,145.80 | 2,154.80 | 2,109.10 | 2,137.50 | 2,130.92 | 0.03 | 23,874.95 | 68,475 | 2.00 | 36,738 | 2.41 | 7.83 | 14 |
| 61 | 03-Jun | 2,148.20 | 2,189.00 | 2,122.60 | 2,136.80 | 2,146.54 | -1.94 | 23,867.13 | 68,534 | 2.00 | 30,973 | 2.03 | 6.65 | 12 |
| 62 | 02-Jun | 2,140.00 | 2,213.00 | 2,130.90 | 2,179.00 | 2,181.82 | 0.04 | 24,338.00 | 77,872 | 2.27 | 35,334 | 2.31 | 7.71 | 13 |
| 63 | 30-May | 2,281.60 | 2,308.50 | 2,131.50 | 2,178.20 | 2,207.73 | -3.68 | 24,329.55 | 173,528 | 5.06 | 95,390 | 6.25 | 21.06 | 36 |
| 64 | 29-May | 2,245.70 | 2,289.00 | 2,244.70 | 2,261.40 | 2,262.27 | 1.77 | 25,258.86 | 113,370 | 3.31 | 59,551 | 3.90 | 13.47 | 23 |
| 65 | 28-May | 2,232.50 | 2,263.00 | 2,210.40 | 2,222.10 | 2,230.09 | -0.15 | 24,819.90 | 171,538 | 5.00 | 119,727 | 7.84 | 26.70 | 45 |
| 66 | 27-May | 2,174.00 | 2,240.00 | 2,174.00 | 2,225.50 | 2,222.98 | 1.39 | 24,857.87 | 80,239 | 2.34 | 31,968 | 2.09 | 7.11 | 12 |
| 67 | 26-May | 2,169.80 | 2,208.30 | 2,158.00 | 2,194.90 | 2,180.16 | 1.16 | 24,516.08 | 98,002 | 2.86 | 45,939 | 3.01 | 10.02 | 17 |
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