| Macro-sector: Commodities | Band: 20 | High52 Price: 2,980.0 | Mkt_Cap Category: Small-Cap |
| Sector: Forest Materials | Lot Size: 1 | High52 Date: 05-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Paper, Forest & Jute Products | Face Value: 10; VWAP21: 1,731.90 | Low52 Price: 1,562.6 | Barrier: -; Drift%: - |
| Basic Industry: Paper & Paper Products | Total Equity: 111,695,680 | Low52 Date: 06-Oct-2025 | SHP: 50.21 / 9.11 / 16.43 / 23.22 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 40 | ||||
| High/Low Price | Quarter: 2,552.0 / 1,638.0 | Month: 1,965.3 / 1,655.3 | Week: 1,898.9 / 1,640.6 | Day: 1,798.2 / 1,753.1 | Sis67: 32 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,753.20 | 1,798.20 | 1,753.10 | 1,776.40 | 1,776.84 | 1.32 | 19,841.62 | 94,675 | 5.47 | 48,227 | 5.39 | 8.57 | 19 |
| 2 | 11-Nov | 1,735.70 | 1,759.00 | 1,722.20 | 1,753.20 | 1,746.01 | 1.01 | 19,582.49 | 62,717 | 3.62 | 32,445 | 3.62 | 5.66 | 13 |
| 3 | 10-Nov | 1,769.30 | 1,790.00 | 1,722.30 | 1,735.70 | 1,758.88 | -1.90 | 19,387.02 | 132,044 | 7.63 | 79,798 | 8.91 | 14.04 | 31 |
| 4 | 07-Nov | 1,810.00 | 1,810.40 | 1,761.60 | 1,769.30 | 1,782.82 | -2.25 | 19,762.32 | 50,385 | 2.91 | 19,969 | 2.23 | 3.56 | 8 |
| 5 | 06-Nov | 1,858.10 | 1,858.10 | 1,795.00 | 1,810.00 | 1,815.27 | -2.59 | 20,216.00 | 91,012 | 5.26 | 48,647 | 5.43 | 8.83 | 19 |
| 6 | 04-Nov | 1,875.00 | 1,887.30 | 1,838.00 | 1,858.10 | 1,859.21 | -0.90 | 20,754.17 | 83,794 | 4.84 | 45,089 | 5.04 | 8.38 | 18 |
| 7 | 03-Nov | 1,876.70 | 1,914.00 | 1,862.10 | 1,875.00 | 1,879.72 | -0.09 | 20,942.00 | 111,786 | 6.46 | 46,848 | 5.23 | 8.81 | 18 |
| 8 | 31-Oct | 1,880.00 | 1,898.90 | 1,840.20 | 1,876.70 | 1,867.37 | -0.72 | 20,961.93 | 244,144 | 14.11 | 119,333 | 13.33 | 22.28 | 47 |
| 9 | 30-Oct | 1,808.90 | 1,898.70 | 1,793.20 | 1,890.40 | 1,870.07 | 3.99 | 21,114.95 | 632,290 | 36.54 | 211,594 | 23.63 | 39.57 | 83 |
| 10 | 29-Oct | 1,695.00 | 1,840.00 | 1,678.00 | 1,817.80 | 1,791.41 | 7.27 | 20,304.04 | 911,743 | 52.69 | 207,047 | 23.12 | 37.09 | 81 |
| 11 | 28-Oct | 1,755.20 | 1,764.80 | 1,640.60 | 1,694.60 | 1,699.65 | -3.45 | 18,927.95 | 471,520 | 27.25 | 134,943 | 15.07 | 22.94 | 53 |
| 12 | 27-Oct | 1,694.80 | 1,763.90 | 1,686.40 | 1,755.20 | 1,728.29 | 4.33 | 19,604.83 | 290,897 | 16.81 | 131,971 | 14.74 | 22.81 | 52 |
| 13 | 24-Oct | 1,685.20 | 1,695.30 | 1,654.60 | 1,682.40 | 1,680.95 | -0.17 | 18,791.68 | 246,471 | 14.24 | 172,570 | 19.27 | 29.01 | 67 |
| 14 | 23-Oct | 1,646.30 | 1,699.00 | 1,632.00 | 1,685.20 | 1,670.13 | 2.56 | 18,822.96 | 217,291 | 12.56 | 122,860 | 13.72 | 20.52 | 48 |
| 15 | 21-Oct | 1,643.00 | 1,655.00 | 1,632.00 | 1,643.20 | 1,647.99 | 0.69 | 18,353.83 | 17,302 | 1.00 | 8,953 | 1.00 | 1.48 | 4 |
| 16 | 20-Oct | 1,627.00 | 1,648.30 | 1,622.00 | 1,632.00 | 1,632.84 | -0.04 | 18,228.00 | 183,075 | 10.58 | 124,799 | 13.94 | 20.38 | 49 |
| 17 | 17-Oct | 1,632.10 | 1,641.00 | 1,623.70 | 1,632.60 | 1,631.35 | 0.03 | 18,235.44 | 73,899 | 4.27 | 40,856 | 4.56 | 6.67 | 16 |
| 18 | 16-Oct | 1,644.20 | 1,655.30 | 1,621.80 | 1,632.10 | 1,637.21 | -0.74 | 18,229.85 | 133,394 | 7.71 | 69,553 | 7.77 | 11.39 | 27 |
| 19 | 15-Oct | 1,615.00 | 1,724.90 | 1,610.10 | 1,644.20 | 1,672.83 | 1.80 | 18,365.00 | 990,286 | 57.23 | 189,052 | 21.11 | 31.63 | 74 |
| 20 | 14-Oct | 1,615.00 | 1,622.30 | 1,588.00 | 1,615.20 | 1,605.73 | -0.07 | 18,041.09 | 154,288 | 8.92 | 88,251 | 9.86 | 14.17 | 35 |
| 21 | 13-Oct | 1,627.70 | 1,631.70 | 1,600.00 | 1,616.30 | 1,615.43 | -0.70 | 18,053.37 | 100,249 | 5.79 | 50,144 | 5.60 | 8.10 | 20 |
| 22 | 10-Oct | 1,610.10 | 1,645.60 | 1,602.30 | 1,627.70 | 1,628.26 | 1.09 | 18,180.71 | 188,908 | 10.92 | 103,072 | 11.51 | 16.78 | 40 |
| 23 | 09-Oct | 1,609.80 | 1,638.90 | 1,581.60 | 1,610.10 | 1,606.58 | 0.02 | 17,984.12 | 252,000 | 14.56 | 157,479 | 17.59 | 25.30 | 62 |
| 24 | 08-Oct | 1,622.90 | 1,629.00 | 1,595.00 | 1,609.80 | 1,612.36 | -0.30 | 17,980.77 | 150,746 | 8.71 | 88,510 | 9.88 | 14.27 | 35 |
| 25 | 07-Oct | 1,574.60 | 1,640.00 | 1,574.60 | 1,614.60 | 1,618.56 | 2.93 | 18,034.38 | 805,455 | 46.55 | 479,438 | 53.54 | 77.60 | 188 |
| 26 | 06-Oct | 1,635.10 | 1,635.10 | 1,562.60 | 1,568.70 | 1,584.97 | -3.12 | 17,521.70 | 366,064 | 21.16 | 191,802 | 21.42 | 30.40 | 75 |
| 27 | 03-Oct | 1,659.50 | 1,664.00 | 1,611.30 | 1,619.20 | 1,627.24 | -1.76 | 18,085.76 | 393,466 | 22.74 | 248,482 | 27.75 | 40.43 | 97 |
| 28 | 01-Oct | 1,696.00 | 1,696.00 | 1,637.00 | 1,648.20 | 1,657.74 | -2.44 | 18,409.68 | 353,448 | 20.43 | 245,672 | 27.44 | 40.73 | 96 |
| 29 | 30-Sep | 1,684.60 | 1,725.90 | 1,673.20 | 1,689.40 | 1,691.34 | 1.21 | 18,869.87 | 152,008 | 8.79 | 85,690 | 9.57 | 14.49 | 34 |
| 30 | 29-Sep | 1,756.80 | 1,760.00 | 1,655.30 | 1,669.20 | 1,706.03 | -4.25 | 18,644.24 | 119,680 | 6.92 | 61,884 | 6.91 | 10.56 | 24 |
| 31 | 26-Sep | 1,785.40 | 1,798.00 | 1,730.10 | 1,743.30 | 1,758.74 | -2.13 | 19,471.91 | 71,299 | 4.12 | 27,853 | 3.11 | 4.90 | 11 |
| 32 | 25-Sep | 1,845.10 | 1,845.10 | 1,768.00 | 1,781.30 | 1,792.97 | -3.46 | 19,896.35 | 97,309 | 5.62 | 36,670 | 4.10 | 6.57 | 14 |
| 33 | 24-Sep | 1,847.10 | 1,863.30 | 1,823.00 | 1,845.10 | 1,843.82 | -0.10 | 20,608.97 | 65,932 | 3.81 | 35,689 | 3.99 | 6.58 | 14 |
| 34 | 23-Sep | 1,895.00 | 1,907.40 | 1,820.10 | 1,846.90 | 1,858.36 | -2.47 | 20,629.08 | 76,095 | 4.40 | 30,137 | 3.37 | 5.60 | 12 |
| 35 | 22-Sep | 1,883.10 | 1,918.00 | 1,875.00 | 1,893.70 | 1,899.77 | 0.37 | 21,151.81 | 67,386 | 3.89 | 27,157 | 3.03 | 5.16 | 11 |
| 36 | 19-Sep | 1,903.50 | 1,932.90 | 1,870.10 | 1,886.70 | 1,900.52 | -0.88 | 21,073.62 | 120,142 | 6.94 | 54,837 | 6.12 | 10.42 | 21 |
| 37 | 18-Sep | 1,939.10 | 1,965.30 | 1,886.00 | 1,903.50 | 1,920.15 | -1.43 | 21,261.27 | 106,914 | 6.18 | 46,310 | 5.17 | 8.89 | 18 |
| 38 | 17-Sep | 1,947.50 | 1,948.80 | 1,910.00 | 1,931.10 | 1,928.99 | 0.46 | 21,569.55 | 115,873 | 6.70 | 52,212 | 5.83 | 10.07 | 20 |
| 39 | 16-Sep | 1,875.50 | 1,934.90 | 1,870.30 | 1,922.20 | 1,907.38 | 3.00 | 21,470.14 | 202,446 | 11.70 | 86,001 | 9.60 | 16.40 | 34 |
| 40 | 15-Sep | 1,797.10 | 1,875.60 | 1,789.40 | 1,866.20 | 1,841.57 | 3.85 | 20,844.65 | 213,203 | 12.32 | 132,580 | 14.81 | 24.42 | 52 |
| 41 | 12-Sep | 1,802.00 | 1,829.90 | 1,781.70 | 1,797.10 | 1,798.18 | 0.53 | 20,072.83 | 36,664 | 2.12 | 17,749 | 1.98 | 3.19 | 7 |
| 42 | 11-Sep | 1,795.80 | 1,820.00 | 1,780.80 | 1,787.70 | 1,801.08 | -0.33 | 19,967.84 | 55,675 | 3.22 | 24,731 | 2.76 | 4.45 | 10 |
| 43 | 10-Sep | 1,785.00 | 1,813.10 | 1,785.00 | 1,793.60 | 1,797.06 | 0.74 | 20,033.74 | 50,447 | 2.92 | 24,576 | 2.74 | 4.42 | 10 |
| 44 | 09-Sep | 1,776.30 | 1,810.00 | 1,774.90 | 1,780.50 | 1,792.64 | 0.27 | 19,887.42 | 92,457 | 5.34 | 55,023 | 6.15 | 9.86 | 22 |
| 45 | 08-Sep | 1,806.00 | 1,822.40 | 1,771.00 | 1,775.70 | 1,800.45 | -1.48 | 19,833.80 | 63,794 | 3.69 | 34,323 | 3.83 | 6.18 | 13 |
| 46 | 05-Sep | 1,817.30 | 1,841.80 | 1,785.80 | 1,802.40 | 1,808.73 | -0.82 | 20,132.03 | 41,084 | 2.37 | 18,246 | 2.04 | 3.30 | 7 |
| 47 | 04-Sep | 1,838.00 | 1,841.00 | 1,801.20 | 1,817.30 | 1,821.49 | -0.09 | 20,298.46 | 71,213 | 4.12 | 38,465 | 4.30 | 7.01 | 15 |
| 48 | 03-Sep | 1,825.00 | 1,839.00 | 1,807.30 | 1,818.90 | 1,821.14 | -0.13 | 20,316.33 | 43,614 | 2.52 | 20,831 | 2.33 | 3.79 | 8 |
| 49 | 02-Sep | 1,788.70 | 1,859.00 | 1,775.00 | 1,821.30 | 1,830.21 | 2.48 | 20,343.13 | 142,965 | 8.26 | 53,482 | 5.97 | 9.79 | 21 |
| 50 | 01-Sep | 1,767.60 | 1,789.00 | 1,745.20 | 1,777.20 | 1,769.58 | 1.54 | 19,850.56 | 45,334 | 2.62 | 21,043 | 2.35 | 3.72 | 8 |
| 51 | 29-Aug | 1,754.40 | 1,781.50 | 1,735.00 | 1,750.20 | 1,753.13 | 0.17 | 19,548.98 | 58,801 | 3.40 | 23,546 | 2.63 | 4.13 | 9 |
| 52 | 28-Aug | 1,788.00 | 1,819.00 | 1,738.60 | 1,747.20 | 1,767.22 | -2.30 | 19,515.47 | 61,407 | 3.55 | 21,156 | 2.36 | 3.74 | 8 |
| 53 | 26-Aug | 1,845.20 | 1,845.20 | 1,779.70 | 1,788.30 | 1,806.89 | -3.09 | 19,974.54 | 104,013 | 6.01 | 73,247 | 8.18 | 13.23 | 29 |
| 54 | 25-Aug | 1,804.90 | 1,850.00 | 1,803.10 | 1,845.40 | 1,835.03 | 2.73 | 20,612.32 | 102,845 | 5.94 | 50,966 | 5.69 | 9.35 | 20 |
| 55 | 22-Aug | 1,808.20 | 1,816.80 | 1,787.00 | 1,796.30 | 1,797.42 | -0.66 | 20,063.89 | 161,822 | 9.35 | 113,206 | 12.64 | 20.35 | 44 |
| 56 | 21-Aug | 1,805.00 | 1,889.10 | 1,802.00 | 1,808.20 | 1,834.27 | 0.21 | 20,196.81 | 209,704 | 12.12 | 69,170 | 7.73 | 12.69 | 27 |
| 57 | 20-Aug | 1,868.50 | 1,868.50 | 1,792.70 | 1,804.50 | 1,809.74 | -2.70 | 20,155.49 | 262,220 | 15.15 | 132,337 | 14.78 | 23.95 | 52 |
| 58 | 19-Aug | 1,851.20 | 1,894.90 | 1,833.00 | 1,854.60 | 1,864.98 | 0.87 | 20,715.08 | 93,891 | 5.43 | 42,196 | 4.71 | 7.87 | 17 |
| 59 | 18-Aug | 1,775.10 | 1,875.00 | 1,775.10 | 1,838.60 | 1,826.02 | 3.58 | 20,536.37 | 210,695 | 12.18 | 107,833 | 12.04 | 19.69 | 42 |
| 60 | 14-Aug | 1,766.00 | 1,808.30 | 1,755.00 | 1,775.10 | 1,783.66 | 0.51 | 19,827.10 | 88,144 | 5.09 | 44,118 | 4.93 | 7.87 | 17 |
| 61 | 13-Aug | 1,826.00 | 1,835.50 | 1,760.00 | 1,766.10 | 1,784.60 | -2.90 | 19,726.57 | 157,559 | 9.11 | 90,391 | 10.10 | 16.13 | 35 |
| 62 | 12-Aug | 1,854.20 | 1,874.90 | 1,813.00 | 1,818.90 | 1,843.21 | -1.90 | 20,316.33 | 81,365 | 4.70 | 47,997 | 5.36 | 8.85 | 19 |
| 63 | 11-Aug | 1,865.10 | 1,877.30 | 1,823.10 | 1,854.20 | 1,852.00 | -0.63 | 20,710.61 | 99,416 | 5.75 | 66,740 | 7.45 | 12.00 | 25 |
| 64 | 08-Aug | 1,873.90 | 1,892.90 | 1,848.30 | 1,865.90 | 1,878.59 | -0.43 | 20,841.30 | 52,421 | 3.03 | 27,692 | 3.09 | 5.20 | 11 |
| 65 | 07-Aug | 1,872.00 | 1,899.50 | 1,847.70 | 1,873.90 | 1,873.77 | -1.18 | 20,930.65 | 45,345 | 2.62 | 19,581 | 2.19 | 3.67 | 7 |
| 66 | 06-Aug | 1,904.80 | 1,912.80 | 1,873.00 | 1,896.20 | 1,890.64 | -0.72 | 21,179.73 | 34,284 | 1.98 | 15,267 | 1.71 | 2.89 | 6 |
| 67 | 05-Aug | 1,937.60 | 1,947.60 | 1,902.70 | 1,910.00 | 1,918.48 | -1.30 | 21,333.00 | 39,771 | 2.30 | 17,742 | 1.98 | 3.40 | 7 |
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