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: 118.4 Mkt_Cap Category: Others
Sector: Forest Materials Lot Size: 1 High52 Date: 11-Sep-2024 Bumper: -; Drift%: -
Industry: Paper, Forest & Jute Products Face Value: 2; VWAP21: Low52 Price: 65.1 Barrier: 76.5; Drift%: 0.48
Basic Industry: Paper & Paper Products Total Equity: 198,850,195 Low52 Date: 07-Apr-2025 SHP: 72.45 / 0.84 / 4.68 / 22.03
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 97.01 / 67.61 Month: 90.0 / 75.37 Week: 76.5 / 74.26 Day: 78.42 / 76.41 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 77.60 78.42 76.41 76.87 77.04 -1.84 1,528.56 228,245 12.94 88,253 7.51 0.68 20
2 26-Aug 80.88 80.89 75.60 78.31 78.55 -4.25 1,557.20 645,655 36.60 185,082 15.76 1.45 42
3 25-Aug 74.99 84.90 74.99 81.79 81.19 10.56 1,626.40 6,775,574 384.06 948,534 80.77 7.70 217
4 22-Aug 75.25 75.89 73.29 73.98 74.12 -2.22 1,471.09 88,116 4.99 51,111 4.35 0.38 12
5 21-Aug 76.39 76.51 75.31 75.66 75.98 -0.46 1,504.50 27,340 1.55 16,763 1.43 0.13 4
6 20-Aug 75.95 76.50 75.56 76.01 76.08 0.21 1,511.46 55,331 3.14 43,348 3.69 0.33 10
7 19-Aug 74.92 76.27 74.91 75.85 75.57 1.25 1,508.28 26,520 1.50 15,248 1.30 0.12 3
8 18-Aug 75.00 77.80 74.65 74.91 75.76 0.35 1,489.59 129,200 7.32 62,858 5.35 0.48 14
9 14-Aug 75.10 75.66 74.50 74.65 74.99 -0.93 1,484.42 17,641 1.00 11,743 1.00 0.09 3
10 13-Aug 75.00 75.64 74.50 75.35 75.11 0.71 1,498.34 45,593 2.58 13,287 1.13 0.10 3
11 12-Aug 74.86 75.60 74.26 74.82 74.88 -0.05 1,487.80 65,093 3.69 32,839 2.80 0.25 7
12 11-Aug 75.95 76.50 74.30 74.86 75.38 -1.44 1,488.59 107,185 6.08 49,623 4.23 0.37 11
13 08-Aug 76.83 77.11 75.00 75.95 75.87 -1.15 1,510.27 101,353 5.74 46,490 3.96 0.35 11
14 07-Aug 75.30 77.30 75.10 76.83 76.26 0.67 1,527.77 117,497 6.66 53,744 4.58 0.41 12
15 06-Aug 76.71 77.73 75.60 76.32 76.66 -0.51 1,517.62 137,260 7.78 63,504 5.41 0.49 15
16 05-Aug 78.29 78.29 76.39 76.71 77.08 -1.54 1,525.38 47,187 2.67 26,427 2.25 0.20 6
17 04-Aug 78.42 80.00 75.89 77.91 76.98 -0.66 1,549.24 105,969 6.01 44,418 3.78 0.34 10
18 01-Aug 77.00 78.99 75.89 78.43 77.11 1.86 1,559.58 142,589 8.08 66,509 5.66 0.51 15
19 31-Jul 77.90 78.00 76.50 77.00 77.24 -2.04 1,531.00 62,032 3.52 29,388 2.50 0.23 7
20 30-Jul 77.60 80.00 76.81 78.60 78.14 1.87 1,562.96 147,076 8.34 79,107 6.74 0.62 18
21 29-Jul 75.80 77.93 75.80 77.16 76.96 1.82 1,534.33 82,935 4.70 35,607 3.03 0.27 8
22 28-Jul 77.35 78.21 75.37 75.78 77.25 -2.03 1,506.89 152,503 8.64 84,216 7.17 0.65 19
23 25-Jul 79.00 79.39 77.04 77.35 77.67 -2.01 1,538.11 72,790 4.13 47,194 4.02 0.37 11
24 24-Jul 78.10 80.09 77.51 78.94 78.75 1.08 1,569.72 176,089 9.98 85,153 7.25 0.67 20
25 23-Jul 78.20 78.80 77.28 78.10 77.91 0.36 1,553.02 107,914 6.12 59,543 5.07 0.46 14
26 22-Jul 81.60 82.10 77.55 77.82 78.75 -4.17 1,547.45 741,275 42.02 433,369 36.90 3.41 99
27 21-Jul 82.45 82.63 81.10 81.21 81.54 -1.50 1,614.86 58,677 3.33 39,825 3.39 0.32 9
28 18-Jul 83.40 85.50 81.87 82.45 83.20 -0.63 1,639.52 138,891 7.87 47,388 4.04 0.39 11
29 17-Jul 83.05 85.00 82.50 82.97 83.82 -0.02 1,649.86 268,900 15.24 78,303 6.67 0.66 18
30 16-Jul 82.65 83.99 81.61 82.99 82.64 1.11 1,650.26 123,026 6.97 46,265 3.94 0.38 11
31 15-Jul 82.63 83.60 80.97 82.08 82.18 -0.24 1,632.16 138,910 7.87 78,057 6.65 0.64 18
32 14-Jul 82.10 82.83 80.84 82.28 81.77 0.70 1,636.14 92,964 5.27 34,144 2.91 0.28 8
33 11-Jul 82.80 83.11 81.10 81.71 81.78 -1.42 1,624.80 78,015 4.42 36,735 3.13 0.30 8
34 10-Jul 83.35 83.48 82.20 82.89 82.69 -0.60 1,648.27 80,753 4.58 47,411 4.04 0.39 11
35 09-Jul 84.00 84.35 83.02 83.39 83.43 -0.62 1,658.21 69,426 3.94 39,144 3.33 0.33 9
36 08-Jul 86.50 87.24 83.26 83.91 84.49 -3.84 1,668.55 390,183 22.12 169,611 14.44 1.43 39
37 07-Jul 86.25 89.40 86.25 87.26 87.77 -1.04 1,735.17 324,486 18.39 116,216 9.90 1.02 27
38 04-Jul 84.00 90.00 83.30 88.18 87.36 4.98 1,753.46 1,092,689 61.94 396,541 33.77 3.46 91
39 03-Jul 83.20 84.51 81.61 84.00 83.00 1.50 1,670.00 196,614 11.14 78,639 6.70 0.00 18
40 02-Jul 82.75 84.60 81.00 82.76 83.03 -0.07 1,645.68 278,790 15.80 138,410 11.79 1.15 32
41 01-Jul 81.90 83.84 80.48 82.82 81.92 2.13 1,646.88 150,416 8.53 56,708 4.83 0.46 13
42 30-Jun 83.14 84.55 80.00 81.09 82.23 -2.23 1,612.48 292,147 16.56 166,573 14.18 1.37 38
43 27-Jun 83.29 84.00 81.50 82.94 83.05 0.05 1,649.26 134,092 7.60 75,272 6.41 0.63 17
44 26-Jun 83.32 84.40 81.42 82.90 82.83 -0.50 1,648.47 131,101 7.43 59,937 5.10 0.50 14
45 25-Jun 81.90 84.00 81.00 83.32 82.48 2.38 1,656.82 221,055 12.53 119,708 10.19 0.99 27
46 24-Jun 77.51 83.02 77.51 81.38 80.28 5.25 1,618.24 223,847 12.69 120,818 10.29 0.97 28
47 23-Jun 77.60 78.00 76.22 77.32 77.14 -1.83 1,537.51 103,983 5.89 47,679 4.06 0.37 11
48 20-Jun 77.20 78.95 77.09 78.76 77.99 1.03 1,566.14 52,949 3.00 23,141 1.97 0.18 5
49 19-Jun 77.25 79.99 76.30 77.96 77.82 -0.12 1,550.24 92,412 5.24 27,461 2.34 0.21 6
50 18-Jun 78.35 79.52 77.11 78.05 78.18 -1.35 1,552.03 128,765 7.30 62,021 5.28 0.48 14
51 17-Jun 79.10 80.49 78.30 79.12 79.52 -1.00 1,573.30 62,148 3.52 29,300 2.49 0.23 7
52 16-Jun 79.00 80.41 76.60 79.92 78.56 0.18 1,589.21 122,031 6.92 64,658 5.51 0.51 15
53 13-Jun 79.65 80.14 77.80 79.78 79.08 -0.45 1,586.43 148,802 8.43 86,462 7.36 0.68 20
54 12-Jun 81.19 82.51 79.65 80.14 80.98 -0.95 1,593.59 187,492 10.63 103,868 8.84 0.84 24
55 11-Jun 78.88 82.10 78.80 80.91 80.65 2.57 1,608.90 399,015 22.62 212,825 18.12 1.72 49
56 10-Jun 78.60 79.50 78.05 78.88 78.76 0.84 1,568.53 119,224 6.76 74,165 6.32 0.58 17
57 09-Jun 77.54 79.73 77.25 78.22 78.39 1.37 1,555.41 150,974 8.56 76,855 6.54 0.60 18
58 06-Jun 77.28 78.10 76.22 77.16 77.15 0.78 1,534.33 122,983 6.97 48,984 4.17 0.38 11
59 05-Jun 77.30 78.69 76.00 76.56 77.32 -0.49 1,522.40 93,793 5.32 40,869 3.48 0.32 9
60 04-Jun 77.99 77.99 76.56 76.94 77.10 -0.89 1,529.95 80,150 4.54 42,447 3.61 0.33 10
61 03-Jun 77.88 79.05 77.39 77.63 78.25 -0.32 1,543.67 72,501 4.11 40,722 3.47 0.32 9
62 02-Jun 77.50 79.47 76.71 77.88 77.84 1.00 1,548.65 98,500 5.58 44,205 3.76 0.34 10
63 30-May 78.50 80.51 76.25 77.11 78.14 -2.66 1,533.33 154,183 8.74 81,126 6.91 0.63 19
64 29-May 80.23 80.69 78.97 79.22 79.66 -0.76 1,575.29 76,911 4.36 43,448 3.70 0.35 10
65 28-May 80.00 80.89 79.46 79.83 80.09 -0.22 1,587.42 63,326 3.59 35,786 3.05 0.29 8
66 27-May 80.00 80.51 79.18 80.01 79.98 0.05 1,591.00 146,325 8.29 86,925 7.40 0.70 20
67 26-May 77.28 84.04 77.28 79.97 80.21 2.21 1,590.21 509,717 28.89 218,765 18.63 1.75 50

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com