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: 90.0 Mkt_Cap Category: Others
Sector: Forest Materials Lot Size: 1 High52 Date: 04-Jul-2025 Bumper: -; Drift%: -
Industry: Paper, Forest & Jute Products Face Value: 2; VWAP21: Low52 Price: 58.0 Barrier: 61.94; Drift%: -1.69
Basic Industry: Paper & Paper Products Total Equity: 198,850,195 Low52 Date: 30-Mar-2026 SHP: 72.45 / 0.79 / 4.74 / 22.02
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 97.01 / 67.61 Month: 69.0 / 64.67 Week: 71.24 / 66.82 Day: 61.44 / 59.36 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 60.23 61.44 59.36 60.91 60.12 1.64 1,211.20 1,612,659 56.72 1,314,845 68.74 7.90 300
2 06-Apr 61.52 61.52 58.96 59.93 59.96 -0.40 1,191.71 450,900 15.86 274,030 14.33 1.64 63
3 02-Apr 60.60 61.69 59.16 60.17 60.23 -1.13 1,196.48 149,444 5.26 101,388 5.30 0.61 23
4 01-Apr 58.62 61.94 58.62 60.86 61.08 4.16 1,210.20 108,357 3.81 53,085 2.78 0.32 12
5 30-Mar 58.12 60.00 58.00 58.43 58.67 -0.98 1,161.88 221,942 7.81 137,623 7.19 0.81 31
6 27-Mar 60.95 62.09 58.07 59.01 59.66 -4.16 1,173.42 545,409 19.18 399,431 20.88 2.38 91
7 25-Mar 60.61 62.87 60.61 61.57 61.66 1.03 1,224.32 459,638 16.17 377,261 19.72 2.33 86
8 24-Mar 60.80 61.67 60.27 60.94 61.02 1.67 1,211.79 147,905 5.20 80,278 4.20 0.49 18
9 23-Mar 59.79 61.83 59.00 59.94 59.82 -0.76 1,191.91 252,768 8.89 179,118 9.36 1.07 41
10 20-Mar 61.45 62.68 59.04 60.40 61.48 -0.92 1,201.06 1,101,410 38.74 1,063,020 55.57 6.54 243
11 19-Mar 62.14 62.40 60.27 60.96 61.13 -2.31 1,212.19 159,917 5.62 99,941 5.22 0.61 23
12 18-Mar 60.81 63.39 60.81 62.40 62.22 2.67 1,240.83 212,084 7.46 113,628 5.94 0.71 26
13 17-Mar 61.10 61.80 60.42 60.78 61.02 -0.44 1,208.61 83,108 2.92 51,278 2.68 0.31 12
14 16-Mar 61.55 63.35 60.35 61.05 62.00 -0.91 1,213.98 207,455 7.30 144,957 7.58 0.00 33
15 13-Mar 62.15 63.89 60.50 61.61 61.87 -2.07 1,225.12 144,059 5.07 91,446 4.78 0.57 21
16 12-Mar 63.15 63.78 62.10 62.91 63.02 -0.49 1,250.97 109,028 3.83 70,954 3.71 0.45 16
17 11-Mar 64.02 64.58 62.62 63.22 63.73 -1.25 1,257.13 199,407 7.01 120,209 6.28 0.77 27
18 10-Mar 64.20 65.25 63.19 64.02 63.77 0.83 1,273.04 220,533 7.76 171,570 8.97 1.09 39
19 09-Mar 63.50 65.10 61.92 63.49 63.41 -3.58 1,262.50 145,403 5.11 95,116 4.97 0.60 22
20 06-Mar 65.62 67.07 65.30 65.85 65.93 0.34 1,309.43 61,733 2.17 40,536 2.12 0.27 9
21 05-Mar 66.59 66.80 65.25 65.63 65.64 -0.70 1,305.05 79,626 2.80 57,442 3.00 0.38 13
22 04-Mar 66.45 66.80 65.33 66.09 65.77 -1.28 1,314.20 70,103 2.47 43,037 2.25 0.28 10
23 02-Mar 66.55 68.00 66.16 66.95 67.06 -2.65 1,331.30 91,381 3.21 60,666 3.17 0.41 14
24 27-Feb 69.70 69.70 68.40 68.77 68.86 -0.43 1,367.49 54,466 1.92 27,317 1.43 0.19 6
25 26-Feb 68.90 71.24 68.31 69.07 69.81 1.04 1,373.46 224,346 7.89 97,954 5.12 0.68 22
26 25-Feb 68.02 68.78 68.00 68.36 68.30 1.18 1,359.34 107,120 3.77 74,492 3.89 0.51 17
27 24-Feb 67.60 68.75 66.82 67.56 67.57 -1.39 1,343.43 104,750 3.68 71,735 3.75 0.48 16
28 23-Feb 68.01 69.00 67.95 68.51 68.28 0.29 1,362.32 102,897 3.62 64,068 3.35 0.44 15
29 20-Feb 69.14 69.76 68.00 68.31 68.60 -1.20 1,358.35 42,398 1.49 26,136 1.37 0.18 6
30 19-Feb 69.99 71.89 67.02 69.14 70.31 -0.77 1,374.85 166,937 5.87 96,975 5.07 0.68 22
31 18-Feb 68.70 70.00 68.01 69.68 69.38 2.37 1,385.59 73,072 2.57 48,176 2.52 0.33 11
32 17-Feb 68.45 69.09 67.21 68.07 68.21 0.03 1,353.57 49,375 1.74 21,409 1.12 0.15 5
33 16-Feb 69.38 69.90 67.10 68.05 68.52 -1.06 1,353.18 70,284 2.47 42,314 2.21 0.29 10
34 13-Feb 68.75 69.79 68.15 68.78 68.82 -1.57 1,367.69 58,065 2.04 30,890 1.61 0.21 7
35 12-Feb 69.00 71.68 68.50 69.88 70.40 2.30 1,389.57 551,146 19.38 389,746 20.37 2.74 89
36 11-Feb 67.09 69.80 66.00 68.31 67.38 1.08 1,358.35 111,719 3.93 58,491 3.06 0.39 13
37 10-Feb 68.30 68.99 66.79 67.58 67.54 -0.94 1,343.83 97,950 3.45 68,147 3.56 0.46 16
38 09-Feb 65.80 69.19 65.50 68.22 66.90 4.52 1,356.56 719,229 25.30 660,924 34.55 4.42 151
39 06-Feb 65.53 66.00 64.20 65.27 65.02 -0.40 1,297.90 53,545 1.88 30,373 1.59 0.20 7
40 05-Feb 67.75 67.75 64.65 65.53 66.17 -2.34 1,303.07 112,980 3.97 69,497 3.63 0.46 16
41 04-Feb 65.23 67.55 64.11 67.10 66.77 2.87 1,334.28 211,584 7.44 134,595 7.04 0.90 31
42 03-Feb 65.00 66.60 64.00 65.23 65.23 1.37 1,297.10 58,413 2.05 35,271 1.84 0.23 8
43 02-Feb 64.89 65.90 63.56 64.35 64.35 0.02 1,279.60 70,703 2.49 40,099 2.10 0.26 9
44 01-Feb 65.59 65.60 63.15 64.34 64.32 -0.88 1,279.40 32,114 1.13 21,676 1.13 0.14 5
45 30-Jan 63.20 65.19 62.51 64.91 64.29 2.93 1,290.74 62,101 2.18 37,617 1.97 0.24 9
46 29-Jan 63.80 63.85 62.50 63.06 63.13 -0.36 1,253.95 110,999 3.90 75,280 3.94 0.48 17
47 28-Jan 62.30 63.75 62.30 63.29 62.99 1.83 1,258.52 139,556 4.91 122,576 6.41 0.77 28
48 27-Jan 63.00 63.59 61.16 62.15 62.20 -1.35 1,235.85 75,820 2.67 36,028 1.88 0.22 8
49 23-Jan 64.20 64.54 62.65 63.00 63.18 -1.87 1,252.00 69,366 2.44 54,047 2.83 0.34 12
50 22-Jan 62.63 64.95 62.63 64.20 63.84 2.51 1,276.62 56,883 2.00 26,332 1.38 0.17 6
51 21-Jan 61.20 65.76 61.20 62.63 62.64 0.27 1,245.40 194,876 6.85 111,992 5.85 0.70 25
52 20-Jan 63.19 63.98 61.76 62.46 62.58 -0.81 1,242.02 145,520 5.12 83,848 4.38 0.52 19
53 19-Jan 64.13 64.38 62.41 62.97 63.22 -1.81 1,252.16 109,253 3.84 67,244 3.52 0.43 15
54 16-Jan 64.83 65.40 63.36 64.13 64.60 -1.08 1,275.23 57,009 2.01 40,222 2.10 0.26 9
55 14-Jan 65.70 65.70 64.27 64.83 64.97 -0.23 1,289.15 40,936 1.44 22,211 1.16 0.14 5
56 13-Jan 64.88 65.85 64.35 64.98 65.01 1.12 1,292.13 56,302 1.98 28,387 1.48 0.18 6
57 12-Jan 64.17 65.01 62.04 64.26 63.71 0.12 1,277.81 146,985 5.17 89,336 4.67 0.57 20
58 09-Jan 66.88 66.88 63.51 64.18 64.67 -4.04 1,276.22 90,943 3.20 60,748 3.18 0.39 14
59 08-Jan 67.00 67.50 66.50 66.88 66.97 -0.27 1,329.91 43,468 1.53 28,674 1.50 0.19 7
60 07-Jan 66.95 67.63 66.32 67.06 67.15 0.22 1,333.49 92,872 3.27 57,483 3.01 0.39 13
61 06-Jan 66.96 67.60 65.55 66.91 66.65 -0.07 1,330.51 182,481 6.42 98,668 5.16 0.66 22
62 05-Jan 67.40 68.09 66.50 66.96 67.16 -0.73 1,331.50 62,067 2.18 37,590 1.97 0.25 9
63 02-Jan 67.80 67.80 66.91 67.45 67.45 0.66 1,341.24 183,406 6.45 152,629 7.98 1.03 35
64 01-Jan 67.21 67.50 66.75 67.01 67.11 -0.28 1,332.50 42,962 1.51 30,203 1.58 0.20 7
65 31-Dec 66.03 67.45 66.03 67.20 67.23 1.01 1,336.27 54,079 1.90 34,797 1.82 0.23 8
66 30-Dec 66.60 67.00 66.18 66.53 66.50 -0.11 1,322.95 28,431 1.00 19,128 1.00 0.13 4
67 29-Dec 66.63 67.40 65.95 66.60 66.75 -0.05 1,324.34 94,468 3.32 62,871 3.29 0.42 14

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