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: 120.29 Mkt_Cap Category: Others
Sector: Forest Materials Lot Size: 1 High52 Date: 10-Jul-2024 Bumper: 83.3; Drift%: -1.95
Industry: Paper, Forest & Jute Products Face Value: 2; VWAP21: Low52 Price: 65.1 Barrier: -; Drift%: -
Basic Industry: Paper & Paper Products Total Equity: 198,850,195 Low52 Date: 07-Apr-2025 SHP: 72.45 / 0.96 / 4.67 / 21.91
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 97.01 / 67.61 Month: 84.04 / 66.6 Week: 90.0 / 80.0 Day: 83.11 / 81.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 82.80 83.11 81.10 81.71 81.78 -1.42 1,624.80 78,015 1.47 36,735 1.59 0.30 8
2 10-Jul 83.35 83.48 82.20 82.89 82.69 -0.60 1,648.27 80,753 1.53 47,411 2.05 0.39 11
3 09-Jul 84.00 84.35 83.02 83.39 83.43 -0.62 1,658.21 69,426 1.31 39,144 1.69 0.33 9
4 08-Jul 86.50 87.24 83.26 83.91 84.49 -3.84 1,668.55 390,183 7.37 169,611 7.33 1.43 39
5 07-Jul 86.25 89.40 86.25 87.26 87.77 -1.04 1,735.17 324,486 6.13 116,216 5.02 1.02 27
6 04-Jul 84.00 90.00 83.30 88.18 87.36 4.98 1,753.46 1,092,689 20.64 396,541 17.14 3.46 91
7 03-Jul 83.20 84.51 81.61 84.00 83.00 1.50 1,670.00 196,614 3.71 78,639 3.40 0.00 18
8 02-Jul 82.75 84.60 81.00 82.76 83.03 -0.07 1,645.68 278,790 5.27 138,410 5.98 1.15 32
9 01-Jul 81.90 83.84 80.48 82.82 81.92 2.13 1,646.88 150,416 2.84 56,708 2.45 0.46 13
10 30-Jun 83.14 84.55 80.00 81.09 82.23 -2.23 1,612.48 292,147 5.52 166,573 7.20 1.37 38
11 27-Jun 83.29 84.00 81.50 82.94 83.05 0.05 1,649.26 134,092 2.53 75,272 3.25 0.63 17
12 26-Jun 83.32 84.40 81.42 82.90 82.83 -0.50 1,648.47 131,101 2.48 59,937 2.59 0.50 14
13 25-Jun 81.90 84.00 81.00 83.32 82.48 2.38 1,656.82 221,055 4.17 119,708 5.17 0.99 27
14 24-Jun 77.51 83.02 77.51 81.38 80.28 5.25 1,618.24 223,847 4.23 120,818 5.22 0.97 28
15 23-Jun 77.60 78.00 76.22 77.32 77.14 -1.83 1,537.51 103,983 1.96 47,679 2.06 0.37 11
16 20-Jun 77.20 78.95 77.09 78.76 77.99 1.03 1,566.14 52,949 1.00 23,141 1.00 0.18 5
17 19-Jun 77.25 79.99 76.30 77.96 77.82 -0.12 1,550.24 92,412 1.75 27,461 1.19 0.21 6
18 18-Jun 78.35 79.52 77.11 78.05 78.18 -1.35 1,552.03 128,765 2.43 62,021 2.68 0.48 14
19 17-Jun 79.10 80.49 78.30 79.12 79.52 -1.00 1,573.30 62,148 1.17 29,300 1.27 0.23 7
20 16-Jun 79.00 80.41 76.60 79.92 78.56 0.18 1,589.21 122,031 2.30 64,658 2.79 0.51 15
21 13-Jun 79.65 80.14 77.80 79.78 79.08 -0.45 1,586.43 148,802 2.81 86,462 3.74 0.68 20
22 12-Jun 81.19 82.51 79.65 80.14 80.98 -0.95 1,593.59 187,492 3.54 103,868 4.49 0.84 24
23 11-Jun 78.88 82.10 78.80 80.91 80.65 2.57 1,608.90 399,015 7.54 212,825 9.20 1.72 49
24 10-Jun 78.60 79.50 78.05 78.88 78.76 0.84 1,568.53 119,224 2.25 74,165 3.20 0.58 17
25 09-Jun 77.54 79.73 77.25 78.22 78.39 1.37 1,555.41 150,974 2.85 76,855 3.32 0.60 18
26 06-Jun 77.28 78.10 76.22 77.16 77.15 0.78 1,534.33 122,983 2.32 48,984 2.12 0.38 11
27 05-Jun 77.30 78.69 76.00 76.56 77.32 -0.49 1,522.40 93,793 1.77 40,869 1.77 0.32 9
28 04-Jun 77.99 77.99 76.56 76.94 77.10 -0.89 1,529.95 80,150 1.51 42,447 1.83 0.33 10
29 03-Jun 77.88 79.05 77.39 77.63 78.25 -0.32 1,543.67 72,501 1.37 40,722 1.76 0.32 9
30 02-Jun 77.50 79.47 76.71 77.88 77.84 1.00 1,548.65 98,500 1.86 44,205 1.91 0.34 10
31 30-May 78.50 80.51 76.25 77.11 78.14 -2.66 1,533.33 154,183 2.91 81,126 3.51 0.63 19
32 29-May 80.23 80.69 78.97 79.22 79.66 -0.76 1,575.29 76,911 1.45 43,448 1.88 0.35 10
33 28-May 80.00 80.89 79.46 79.83 80.09 -0.22 1,587.42 63,326 1.20 35,786 1.55 0.29 8
34 27-May 80.00 80.51 79.18 80.01 79.98 0.05 1,591.00 146,325 2.76 86,925 3.76 0.70 20
35 26-May 77.28 84.04 77.28 79.97 80.21 2.21 1,590.21 509,717 9.63 218,765 9.45 1.75 50
36 23-May 77.20 78.50 77.20 78.24 78.06 0.48 1,555.80 71,215 1.34 40,172 1.74 0.31 9
37 22-May 76.70 78.80 76.25 77.87 77.16 0.91 1,548.45 103,487 1.95 61,711 2.67 0.48 14
38 21-May 77.07 77.45 75.97 77.17 76.72 0.61 1,534.53 122,797 2.32 62,119 2.68 0.48 14
39 20-May 77.39 78.25 75.50 76.70 77.17 -0.35 1,525.18 141,878 2.68 82,163 3.55 0.63 19
40 19-May 78.80 78.80 76.11 76.97 77.39 -0.72 1,530.55 279,615 5.28 158,887 6.87 1.23 36
41 16-May 78.18 78.40 76.69 77.53 77.31 -0.33 1,541.69 129,935 2.45 60,493 2.61 0.47 14
42 15-May 76.29 78.13 76.24 77.79 77.67 2.03 1,546.86 453,094 8.56 268,864 11.62 2.09 62
43 14-May 74.50 77.90 74.06 76.24 76.04 2.89 1,516.03 246,339 4.65 108,074 4.67 0.82 25
44 13-May 74.20 75.20 73.50 74.10 74.23 -0.67 1,473.48 157,274 2.97 107,899 4.66 0.80 25
45 12-May 74.02 75.80 72.59 74.60 73.87 3.73 1,483.42 251,088 4.74 144,047 6.22 1.06 33
46 09-May 71.00 72.69 66.60 71.92 70.85 -1.11 1,430.13 200,382 3.78 129,546 5.60 0.92 30
47 08-May 75.50 75.80 72.00 72.73 73.85 -3.01 1,446.24 159,733 3.02 59,940 2.59 0.44 14
48 07-May 70.55 75.80 70.55 74.99 73.67 3.38 1,491.18 118,217 2.23 60,942 2.63 0.45 14
49 06-May 75.47 75.89 72.00 72.54 73.66 -3.79 1,442.46 95,736 1.81 69,443 3.00 0.51 16
50 05-May 74.63 76.68 73.91 75.40 75.51 1.03 1,499.33 84,783 1.60 45,541 1.97 0.34 10
51 02-May 73.80 75.00 73.50 74.63 74.41 0.24 1,484.02 101,514 1.92 48,449 2.09 0.36 11
52 30-Apr 77.14 77.20 73.80 74.45 75.28 -3.25 1,480.44 106,104 2.00 64,857 2.80 0.49 15
53 29-Apr 75.79 78.43 75.05 76.95 77.15 1.66 1,530.15 117,848 2.23 61,736 2.67 0.48 14
54 28-Apr 74.09 77.14 73.60 75.69 75.40 1.80 1,505.10 164,500 3.11 80,055 3.46 0.60 18
55 25-Apr 77.00 77.00 74.06 74.35 74.97 -2.87 1,478.45 135,174 2.55 73,062 3.16 0.55 17
56 24-Apr 76.56 78.00 76.11 76.55 76.98 -0.01 1,522.20 117,745 2.22 59,009 2.55 0.45 14
57 23-Apr 78.00 78.97 76.14 76.56 77.12 -1.31 1,522.40 120,309 2.27 55,103 2.38 0.42 13
58 22-Apr 78.95 78.99 76.91 77.58 77.86 0.56 1,542.68 113,638 2.15 62,519 2.70 0.49 14
59 21-Apr 75.52 77.65 75.06 77.15 76.86 2.16 1,534.13 151,671 2.86 83,785 3.62 0.64 19
60 17-Apr 74.90 75.70 73.91 75.52 75.21 1.31 1,501.72 153,936 2.91 93,244 4.03 0.70 21
61 16-Apr 73.61 76.00 72.90 74.54 74.61 1.26 1,482.23 243,413 4.60 139,470 6.03 1.04 32
62 15-Apr 71.60 74.20 71.55 73.61 73.12 3.54 1,463.74 175,525 3.31 94,835 4.10 0.69 22
63 11-Apr 70.00 71.59 70.00 71.09 71.00 2.02 1,413.63 85,891 1.62 36,329 1.57 0.00 8
64 09-Apr 71.40 71.40 69.00 69.68 69.87 -2.02 1,385.59 62,751 1.19 32,048 1.38 0.22 7
65 08-Apr 69.55 71.89 69.36 71.12 70.59 2.86 1,414.22 177,617 3.35 84,524 3.65 0.60 19
66 07-Apr 65.90 72.00 65.10 69.14 67.61 -0.76 1,374.85 453,439 8.56 177,920 7.69 1.20 41
67 04-Apr 74.30 74.65 68.85 69.67 70.27 -5.75 1,385.39 409,031 7.72 227,922 9.85 1.60 52

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