Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: ANDHRAPAP, ANDHRA PAPER LIMITED, INE435A01051, Listing: 13-May-2004

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 128.0 Mkt_Cap Category: Others
Sector: Forest Materials Lot Size: 1 High52 Date: 03-Jul-2024 Bumper: -; Drift%: -
Industry: Paper, Forest & Jute Products Face Value: 2 Low52 Price: 67.61 Barrier: -; Drift%: -
Basic Industry: Paper & Paper Products Total Equity: 198,850,195 Low52 Date: 17-Mar-2025 SHP: 72.45 / 1.02 / 4.67 / 21.86
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 97.01 / 67.61 Month: 76.4 / 67.61 Week: 73.67 / 68.1 Day: 74.65 / 68.85 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 74.30 74.65 68.85 69.67 70.27 -5.75 1,385.39 409,031 3.28 227,922 4.80 1.60 0.52
2 03-Apr 73.16 74.55 73.00 73.92 73.96 0.38 1,469.90 151,115 1.21 47,444 1.00 0.35 0.11
3 02-Apr 72.25 75.39 71.00 73.64 74.03 1.08 1,464.33 301,768 2.42 143,626 3.03 1.06 0.33
4 01-Apr 69.95 75.04 69.11 72.85 73.17 5.61 1,448.62 553,323 4.43 278,364 5.87 2.04 0.64
5 28-Mar 70.86 73.67 68.10 68.98 70.30 -3.21 1,371.67 452,178 3.62 248,884 5.25 1.75 0.57
6 27-Mar 69.30 72.03 69.00 71.27 70.61 2.28 1,417.21 707,214 5.66 381,175 8.03 2.69 0.88
7 26-Mar 70.31 72.00 69.00 69.68 70.59 -1.83 1,385.59 423,422 3.39 257,920 5.44 1.82 0.59
8 25-Mar 73.50 73.55 70.10 70.98 72.14 -2.59 1,411.44 357,511 2.86 225,681 4.76 1.63 0.52
9 24-Mar 72.46 73.60 71.50 72.87 72.72 0.54 1,449.02 323,680 2.59 203,891 4.30 1.48 0.47
10 21-Mar 71.60 73.59 71.26 72.48 72.54 2.27 1,441.27 315,491 2.53 184,888 3.90 1.34 0.43
11 20-Mar 70.87 72.45 70.15 70.87 71.15 0.90 1,409.25 345,174 2.76 190,899 4.02 1.36 0.44
12 19-Mar 69.20 71.13 69.07 70.24 70.02 1.44 1,396.72 416,070 3.33 227,266 4.79 1.59 0.52
13 18-Mar 68.00 70.95 68.00 69.24 69.65 1.85 1,376.84 317,519 2.54 209,827 4.42 1.46 0.48
14 17-Mar 69.90 70.73 67.61 67.98 69.25 -2.54 1,351.78 306,615 2.46 187,788 3.96 1.30 0.43
15 13-Mar 70.74 71.35 68.92 69.75 70.02 -0.61 1,386.98 180,849 1.45 112,954 2.38 0.79 0.26
16 12-Mar 71.80 72.25 69.27 70.18 71.31 -1.74 1,395.53 668,633 5.35 541,440 11.41 3.86 1.25
17 11-Mar 73.20 73.59 71.10 71.42 71.93 -2.32 1,420.19 222,132 1.78 133,341 2.81 0.96 0.31
18 10-Mar 76.00 76.10 72.27 73.12 74.51 -3.38 1,453.99 124,864 1.00 78,223 1.65 0.58 0.18
19 07-Mar 74.95 76.40 74.51 75.68 75.25 1.42 1,504.90 152,305 1.22 86,544 1.82 0.65 0.20
20 06-Mar 74.10 75.49 73.11 74.62 74.44 0.97 1,483.82 213,599 1.71 118,495 2.50 0.88 0.27
21 05-Mar 71.01 75.00 71.01 73.90 74.24 4.11 1,469.50 317,540 2.54 161,414 3.40 1.20 0.37
22 04-Mar 74.48 74.97 70.20 70.98 72.48 -4.70 1,411.44 236,572 1.89 147,662 3.11 1.07 0.34
23 03-Mar 75.35 76.02 73.00 74.48 74.32 -1.64 1,481.04 186,351 1.49 103,360 2.18 0.77 0.24
24 28-Feb 75.05 76.45 73.02 75.72 75.31 0.87 1,505.69 167,645 1.34 83,717 1.76 0.63 0.19
25 27-Feb 76.70 77.12 74.80 75.07 75.55 -2.99 1,492.77 199,441 1.60 115,433 2.43 0.87 0.27
26 25-Feb 77.60 82.98 75.40 77.38 78.66 -1.78 1,538.70 246,042 1.97 73,137 1.54 0.58 0.17
27 24-Feb 76.28 80.79 75.28 78.78 77.97 3.28 1,566.54 205,631 1.65 124,589 2.63 0.97 0.29
28 21-Feb 78.76 80.95 76.00 76.28 77.27 -3.89 1,516.83 185,756 1.49 116,826 2.46 0.90 0.27
29 20-Feb 78.24 80.00 77.59 79.37 79.12 1.87 1,578.27 70,263 0.56 39,203 0.83 0.31 0.09
30 19-Feb 76.83 79.17 76.55 77.91 78.07 1.41 1,549.24 116,391 0.93 62,341 1.31 0.49 0.14
31 18-Feb 77.95 79.10 76.50 76.83 77.32 -1.93 1,527.77 69,438 0.56 37,090 0.78 0.29 0.09
32 17-Feb 79.90 80.77 76.32 78.34 78.36 -1.45 1,557.79 294,283 2.36 149,506 3.15 1.17 0.34
33 14-Feb 81.70 82.47 77.00 79.49 80.00 -3.61 1,580.66 122,075 0.98 78,752 1.66 0.00 0.18
34 13-Feb 81.62 84.55 81.62 82.47 83.12 -1.46 1,639.92 140,684 1.13 55,169 1.16 0.46 0.13
35 12-Feb 79.55 84.37 77.34 83.69 81.58 5.20 1,664.18 164,336 1.32 89,503 1.89 0.73 0.21
36 11-Feb 82.26 83.36 78.80 79.55 80.89 -4.15 1,581.85 199,468 1.60 114,780 2.42 0.93 0.26
37 10-Feb 84.00 85.08 82.14 82.99 83.32 -2.67 1,650.26 87,638 0.70 51,311 1.08 0.43 0.12
38 07-Feb 85.70 88.19 82.75 85.27 84.72 -2.24 1,695.60 272,085 2.18 107,703 2.27 0.91 0.25
39 06-Feb 86.64 89.00 85.05 87.22 86.63 0.63 1,734.37 67,308 0.54 25,154 0.53 0.22 0.06
40 05-Feb 86.12 87.99 85.90 86.67 86.82 0.64 1,723.43 69,374 0.56 40,368 0.85 0.35 0.09
41 04-Feb 87.00 87.10 85.55 86.12 86.26 -0.52 1,712.50 50,276 0.40 29,723 0.63 0.26 0.07
42 03-Feb 85.35 88.00 84.60 86.57 86.35 1.43 1,721.45 128,359 1.03 46,927 0.99 0.41 0.11
43 01-Feb 86.95 87.81 84.20 85.35 86.06 -1.28 1,697.19 93,289 0.75 33,169 0.70 0.29 0.08
44 31-Jan 85.20 87.50 85.15 86.46 86.28 0.38 1,719.26 91,910 0.74 38,532 0.81 0.33 0.09
45 30-Jan 84.20 86.72 84.05 86.13 85.78 0.48 1,712.70 90,578 0.73 42,760 0.90 0.37 0.10
46 29-Jan 84.00 86.99 84.00 85.72 85.84 1.52 1,704.54 47,247 0.38 23,551 0.50 0.20 0.05
47 28-Jan 85.35 86.74 82.62 84.44 84.09 -0.94 1,679.09 144,907 1.16 68,200 1.44 0.57 0.16
48 27-Jan 85.10 85.96 84.01 85.24 85.03 -0.84 1,695.00 123,915 0.99 75,954 1.60 0.65 0.17
49 24-Jan 88.35 89.08 85.50 85.96 86.73 -3.43 1,709.32 103,374 0.83 66,135 1.39 0.57 0.15
50 23-Jan 86.80 89.72 85.85 89.01 88.51 2.99 1,769.97 178,259 1.43 96,280 2.03 0.85 0.22
51 22-Jan 88.60 89.19 84.80 86.35 86.89 -3.16 1,717.07 321,612 2.58 204,136 4.30 1.77 0.47
52 21-Jan 90.75 91.50 87.60 89.08 90.08 -0.86 1,771.36 110,528 0.89 40,189 0.85 0.36 0.09
53 20-Jan 89.00 90.42 88.90 89.85 89.65 0.21 1,786.67 112,827 0.90 62,139 1.31 0.56 0.14
54 17-Jan 90.40 90.40 88.99 89.66 89.60 -0.32 1,782.89 84,603 0.68 41,028 0.86 0.37 0.09
55 16-Jan 90.30 91.80 89.42 89.95 90.30 0.13 1,788.66 107,190 0.86 66,052 1.39 0.60 0.15
56 15-Jan 89.95 90.85 89.13 89.83 90.10 -0.13 1,786.27 76,709 0.61 34,374 0.72 0.31 0.08
57 14-Jan 88.42 90.90 88.42 89.95 90.00 0.83 1,788.66 114,883 0.92 71,133 1.50 0.00 0.16
58 13-Jan 90.10 90.76 88.44 89.20 89.66 -2.34 1,773.74 211,582 1.69 115,578 2.44 1.04 0.27
59 10-Jan 92.52 92.97 90.20 91.29 91.10 -1.35 1,815.30 141,276 1.13 65,863 1.39 0.60 0.15
60 09-Jan 92.96 93.70 92.01 92.52 92.92 -0.48 1,839.76 59,482 0.48 22,401 0.47 0.21 0.05
61 08-Jan 94.93 94.95 92.70 92.96 93.27 -2.12 1,848.51 99,251 0.79 44,472 0.94 0.41 0.10
62 07-Jan 91.25 97.01 91.22 94.93 93.85 4.17 1,887.68 461,632 3.70 173,820 3.66 1.63 0.40
63 06-Jan 94.05 94.79 90.05 90.97 91.82 -4.78 1,808.94 334,868 2.68 173,738 3.66 1.60 0.40
64 03-Jan 96.30 96.40 95.00 95.32 95.56 -0.13 1,895.44 124,104 0.99 76,961 1.62 0.74 0.18
65 02-Jan 94.50 96.36 93.81 95.44 95.15 0.87 1,897.83 126,515 1.01 63,560 1.34 0.60 0.15
66 01-Jan 94.75 96.19 93.91 94.61 95.01 0.12 1,881.32 156,718 1.26 81,313 1.71 0.77 0.19
67 31-Dec 93.39 94.75 92.52 94.50 93.88 1.11 1,879.13 81,702 0.65 38,777 0.82 0.36 0.09

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com