Stockint.com

Loading a wholistic market research tool


Research

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: 107.99 Mkt_Cap Category: Others
Sector: Forest Materials Lot Size: 1 High52 Date: 16-Dec-2024 Bumper: -; Drift%: -
Industry: Paper, Forest & Jute Products Face Value: 2; VWAP21: Low52 Price: 65.1 Barrier: 75.0; Drift%: -4.24
Basic Industry: Paper & Paper Products Total Equity: 198,850,195 Low52 Date: 07-Apr-2025 SHP: 72.45 / 0.79 / 4.68 / 22.09
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 97.01 / 67.61 Month: 83.99 / 75.4 Week: 79.6 / 77.11 Day: 73.5 / 71.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 73.50 73.50 71.00 71.95 72.07 -0.96 1,430.73 103,335 6.69 67,368 5.95 0.49 15
2 11-Nov 72.50 73.50 72.00 72.65 72.48 0.17 1,444.65 57,312 3.71 38,642 3.41 0.28 9
3 10-Nov 74.50 74.50 72.24 72.53 72.85 -1.51 1,442.26 66,888 4.33 40,741 3.60 0.30 9
4 07-Nov 75.00 75.00 72.60 73.64 73.62 -3.89 1,464.33 217,506 14.08 127,462 11.25 0.94 29
5 06-Nov 79.00 79.00 76.07 76.62 77.23 -1.22 1,523.59 69,499 4.50 39,448 3.48 0.30 9
6 04-Nov 78.09 78.93 77.51 77.57 77.75 -1.30 1,542.48 46,170 2.99 35,475 3.13 0.28 8
7 03-Nov 77.67 79.20 77.41 78.59 78.37 1.18 1,562.76 68,075 4.41 57,538 5.08 0.45 13
8 31-Oct 78.19 78.75 77.11 77.67 77.81 -0.67 1,544.47 51,529 3.34 31,777 2.80 0.25 7
9 30-Oct 79.60 79.60 77.90 78.19 78.38 -0.92 1,554.81 35,616 2.31 21,166 1.87 0.17 5
10 29-Oct 78.40 79.45 77.59 78.92 78.74 1.22 1,569.33 89,069 5.76 43,317 3.82 0.34 10
11 28-Oct 78.09 79.39 77.42 77.97 78.36 0.00 1,550.43 114,039 7.38 69,778 6.16 0.55 16
12 27-Oct 77.62 78.29 77.62 77.97 77.88 0.45 1,550.43 37,949 2.46 25,233 2.23 0.20 6
13 24-Oct 78.40 78.40 77.25 77.62 77.54 -0.45 1,543.48 54,283 3.51 39,454 3.48 0.31 9
14 23-Oct 78.50 78.55 77.26 77.97 77.92 -0.19 1,550.43 208,766 13.51 127,033 11.21 0.99 29
15 21-Oct 78.16 78.49 77.59 78.12 78.11 0.44 1,553.42 15,449 1.00 11,330 1.00 0.09 3
16 20-Oct 78.01 78.20 77.02 77.78 77.54 0.44 1,546.66 83,414 5.40 40,639 3.59 0.32 9
17 17-Oct 78.90 78.90 77.01 77.44 77.76 -0.86 1,539.90 86,583 5.60 53,566 4.73 0.42 12
18 16-Oct 77.50 78.99 77.50 78.11 78.18 0.06 1,553.22 44,994 2.91 28,191 2.49 0.22 6
19 15-Oct 78.60 78.86 77.80 78.06 78.20 -0.18 1,552.22 42,747 2.77 25,714 2.27 0.20 6
20 14-Oct 78.02 79.34 77.80 78.20 78.49 -0.60 1,555.01 89,766 5.81 48,316 4.26 0.38 11
21 13-Oct 79.74 80.02 78.25 78.67 78.78 -0.94 1,564.35 58,827 3.81 37,472 3.31 0.30 9
22 10-Oct 78.65 80.36 78.65 79.42 79.54 0.13 1,579.27 109,192 7.07 61,908 5.46 0.49 14
23 09-Oct 81.00 81.50 77.90 79.32 79.08 -1.71 1,577.28 185,731 12.02 101,938 9.00 0.81 23
24 08-Oct 82.06 82.50 80.25 80.70 81.34 -1.66 1,604.72 102,083 6.61 50,454 4.45 0.41 12
25 07-Oct 83.04 83.74 81.72 82.06 82.52 -1.23 1,631.76 110,279 7.14 63,292 5.59 0.52 14
26 06-Oct 86.40 86.89 82.25 83.08 84.59 -2.61 1,652.05 588,083 38.06 262,663 23.18 2.22 60
27 03-Oct 79.50 86.40 78.60 85.31 83.88 7.86 1,696.39 1,342,282 86.88 530,247 46.80 4.45 121
28 01-Oct 77.61 79.71 76.81 79.09 78.81 2.57 1,572.71 199,941 12.94 64,303 5.67 0.51 15
29 30-Sep 76.90 83.99 75.96 77.11 80.07 0.74 1,533.33 897,851 58.11 112,043 9.89 0.90 26
30 29-Sep 76.50 77.00 75.54 76.54 76.23 0.95 1,522.00 60,353 3.91 32,760 2.89 0.25 7
31 26-Sep 76.85 77.30 75.40 75.82 76.01 -1.79 1,507.68 65,506 4.24 33,889 2.99 0.26 8
32 25-Sep 79.20 79.80 76.60 77.20 77.87 -1.99 1,535.12 102,033 6.60 68,139 6.01 0.53 16
33 24-Sep 79.69 80.40 78.60 78.77 79.45 -1.08 1,566.34 83,735 5.42 46,087 4.07 0.37 11
34 23-Sep 80.50 80.61 79.19 79.63 79.94 -0.70 1,583.44 296,200 19.17 247,428 21.84 1.98 56
35 22-Sep 78.50 80.50 78.39 80.19 79.87 1.79 1,594.58 131,886 8.54 87,958 7.76 0.70 20
36 19-Sep 79.00 79.68 78.17 78.78 78.81 -0.20 1,566.54 66,098 4.28 44,591 3.94 0.35 10
37 18-Sep 79.25 80.20 78.60 78.94 79.76 -0.50 1,569.72 300,491 19.45 211,444 18.66 1.69 48
38 17-Sep 79.50 80.33 79.01 79.34 79.68 -0.58 1,577.68 77,258 5.00 37,541 3.31 0.30 9
39 16-Sep 80.90 80.90 79.40 79.80 79.97 -0.47 1,586.82 51,480 3.33 31,279 2.76 0.25 7
40 15-Sep 79.79 80.94 79.66 80.18 80.20 0.49 1,594.38 86,123 5.57 52,604 4.64 0.42 12
41 12-Sep 80.29 80.29 79.01 79.79 79.64 0.16 1,586.63 45,435 2.94 28,076 2.48 0.22 6
42 11-Sep 78.85 80.90 78.65 79.66 79.88 1.03 1,584.04 100,721 6.52 60,913 5.38 0.49 14
43 10-Sep 79.30 80.01 78.16 78.85 79.09 0.00 1,567.93 123,356 7.98 79,934 7.05 0.63 18
44 09-Sep 79.20 79.70 78.16 78.85 78.86 -0.53 1,567.93 84,535 5.47 58,846 5.19 0.46 13
45 08-Sep 77.76 79.95 77.46 79.27 78.83 1.59 1,576.29 99,099 6.41 60,566 5.35 0.48 14
46 05-Sep 78.80 78.89 77.56 78.03 78.11 -0.69 1,551.63 72,767 4.71 38,145 3.37 0.30 9
47 04-Sep 80.05 81.50 78.10 78.57 79.60 -0.43 1,562.37 181,361 11.74 91,815 8.10 0.73 21
48 03-Sep 79.98 80.56 78.50 78.91 79.62 -0.84 1,569.13 208,992 13.53 125,102 11.04 1.00 29
49 02-Sep 80.62 81.74 77.50 79.58 80.24 -0.50 1,582.45 236,440 15.30 138,374 12.21 1.11 32
50 01-Sep 79.00 82.80 79.00 79.98 80.66 3.04 1,590.40 624,350 40.41 314,504 27.76 2.54 72
51 29-Aug 76.87 77.95 75.90 77.62 77.04 0.98 1,543.48 152,278 9.86 57,344 5.06 0.44 13
52 28-Aug 77.60 78.42 76.41 76.87 77.04 -1.84 1,528.56 228,245 14.77 88,253 7.79 0.68 20
53 26-Aug 80.88 80.89 75.60 78.31 78.55 -4.25 1,557.20 645,655 41.79 185,082 16.33 1.45 42
54 25-Aug 74.99 84.90 74.99 81.79 81.19 10.56 1,626.40 6,775,574 438.55 948,534 83.71 7.70 217
55 22-Aug 75.25 75.89 73.29 73.98 74.12 -2.22 1,471.09 88,116 5.70 51,111 4.51 0.38 12
56 21-Aug 76.39 76.51 75.31 75.66 75.98 -0.46 1,504.50 27,340 1.77 16,763 1.48 0.13 4
57 20-Aug 75.95 76.50 75.56 76.01 76.08 0.21 1,511.46 55,331 3.58 43,348 3.83 0.33 10
58 19-Aug 74.92 76.27 74.91 75.85 75.57 1.25 1,508.28 26,520 1.72 15,248 1.35 0.12 3
59 18-Aug 75.00 77.80 74.65 74.91 75.76 0.35 1,489.59 129,200 8.36 62,858 5.55 0.48 14
60 14-Aug 75.10 75.66 74.50 74.65 74.99 -0.93 1,484.42 17,641 1.14 11,743 1.04 0.09 3
61 13-Aug 75.00 75.64 74.50 75.35 75.11 0.71 1,498.34 45,593 2.95 13,287 1.17 0.10 3
62 12-Aug 74.86 75.60 74.26 74.82 74.88 -0.05 1,487.80 65,093 4.21 32,839 2.90 0.25 7
63 11-Aug 75.95 76.50 74.30 74.86 75.38 -1.44 1,488.59 107,185 6.94 49,623 4.38 0.37 11
64 08-Aug 76.83 77.11 75.00 75.95 75.87 -1.15 1,510.27 101,353 6.56 46,490 4.10 0.35 11
65 07-Aug 75.30 77.30 75.10 76.83 76.26 0.67 1,527.77 117,497 7.60 53,744 4.74 0.41 12
66 06-Aug 76.71 77.73 75.60 76.32 76.66 -0.51 1,517.62 137,260 8.88 63,504 5.60 0.49 15
67 05-Aug 78.29 78.29 76.39 76.71 77.08 -1.54 1,525.38 47,187 3.05 26,427 2.33 0.20 6

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com