Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: ASTRON, Astron Paper & Board Mill Limited, INE646X01014, Listing: 29-Dec-2017

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 5 High52 Price: 29.79 Mkt_Cap Category: Others
Sector: Forest Materials Lot Size: 1 High52 Date: 09-Jul-2024 Bumper: -; Drift%: -
Industry: Paper, Forest & Jute Products Face Value: 10 Low52 Price: 10.11 Barrier: -; Drift%: -
Basic Industry: Paper & Paper Products Total Equity: 46,500,000 Low52 Date: 01-Apr-2025 SHP: 25.37 / 0.0 / 0.0 / 74.63
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 23.6 / 10.43 Month: 14.4 / 10.43 Week: 12.78 / 10.43 Day: 12.66 / 12.66 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 12.66 12.66 12.66 12.66 12.66 4.98 58.87 8,819 1.28 0 0.00 0.00 0.03
2 03-Apr 12.05 12.06 12.05 12.06 12.06 4.96 56.08 6,891 1.00 0 0.00 0.00 0.02
3 02-Apr 11.48 11.49 10.56 11.49 11.33 4.93 53.43 25,799 3.74 0 0.00 0.00 0.07
4 01-Apr 10.43 10.95 10.11 10.95 10.71 4.99 50.92 57,904 8.40 47,754 47,754.00 0.05 0.14
5 28-Mar 10.98 10.98 10.43 10.43 10.49 -5.01 48.50 153,056 22.21 67,185 67,185.00 0.07 0.19
6 27-Mar 11.65 11.65 10.97 10.98 11.15 -4.94 51.06 158,491 23.00 129,753 129,753.00 0.14 0.37
7 26-Mar 12.02 12.25 11.55 11.55 11.75 -5.02 53.71 109,001 15.82 82,222 82,222.00 0.10 0.24
8 25-Mar 12.65 12.65 12.12 12.16 12.24 -1.22 56.54 142,644 20.70 124,076 124,076.00 0.15 0.36
9 24-Mar 12.78 12.78 12.07 12.31 12.40 -1.91 57.24 173,776 25.21 129,161 129,161.00 0.16 0.37
10 21-Mar 12.69 12.76 12.40 12.55 12.66 3.21 58.36 96,261 13.97 88,215 88,215.00 0.11 0.25
11 20-Mar 12.75 12.75 12.05 12.16 12.35 -1.38 56.54 32,307 4.69 22,611 22,611.00 0.03 0.07
12 19-Mar 12.01 12.45 12.01 12.33 12.29 1.40 57.33 42,063 6.10 29,249 29,249.00 0.04 0.08
13 18-Mar 13.10 13.10 12.10 12.16 12.25 -3.42 56.54 59,255 8.60 37,508 37,508.00 0.05 0.11
14 17-Mar 13.49 13.49 12.30 12.59 12.70 -2.78 58.54 140,381 20.37 121,626 121,626.00 0.15 0.35
15 13-Mar 12.97 13.49 12.81 12.95 13.01 -0.08 60.22 63,249 9.18 57,402 57,402.00 0.07 0.17
16 12-Mar 12.97 13.33 12.71 12.96 12.98 -2.56 60.26 43,697 6.34 30,606 30,606.00 0.04 0.09
17 11-Mar 14.17 14.17 13.07 13.30 13.32 -1.48 61.85 53,343 7.74 39,273 39,273.00 0.05 0.11
18 10-Mar 13.93 14.40 13.16 13.50 13.78 -1.68 62.78 60,859 8.83 32,820 32,820.00 0.05 0.09
19 07-Mar 13.88 13.88 12.80 13.73 13.65 3.39 63.84 111,179 16.13 94,542 94,542.00 0.13 0.27
20 06-Mar 12.99 13.35 12.90 13.28 13.15 4.40 61.75 51,645 7.49 34,522 34,522.00 0.05 0.10
21 05-Mar 12.80 12.80 11.90 12.72 12.70 2.66 59.15 55,609 8.07 35,690 35,690.00 0.05 0.10
22 04-Mar 12.70 12.70 12.22 12.39 12.47 -3.73 57.61 60,511 8.78 37,084 37,084.00 0.05 0.11
23 03-Mar 12.97 13.28 12.50 12.87 12.85 1.58 59.85 87,873 12.75 63,500 63,500.00 0.08 0.18
24 28-Feb 12.81 13.31 12.59 12.67 12.87 -2.16 58.92 49,902 7.24 29,152 29,152.00 0.04 0.08
25 27-Feb 12.94 13.48 12.94 12.95 13.13 0.31 60.22 40,500 5.88 22,745 22,745.00 0.03 0.07
26 25-Feb 13.49 13.64 12.80 12.91 13.07 -1.30 60.03 66,707 9.68 38,531 38,531.00 0.05 0.11
27 24-Feb 12.93 13.48 12.51 13.08 12.83 0.23 60.82 83,226 12.08 68,150 68,150.00 0.09 0.20
28 21-Feb 13.10 13.69 12.90 13.05 13.27 0.08 60.68 87,298 12.67 45,870 45,870.00 0.06 0.13
29 20-Feb 14.27 14.27 13.04 13.04 13.17 -5.03 60.64 181,640 26.36 114,534 114,534.00 0.15 0.33
30 19-Feb 14.42 14.89 13.68 13.73 14.05 -4.72 63.84 69,248 10.05 45,682 45,682.00 0.06 0.13
31 18-Feb 14.71 15.19 14.20 14.41 14.50 -3.61 67.01 57,398 8.33 32,340 32,340.00 0.05 0.09
32 17-Feb 15.49 15.60 14.65 14.95 15.00 -2.67 69.52 55,478 8.05 29,653 29,653.00 0.00 0.09
33 14-Feb 15.79 16.30 15.20 15.36 15.59 -2.72 71.42 24,890 3.61 15,364 15,364.00 0.02 0.04
34 13-Feb 16.29 16.29 15.56 15.79 15.80 -3.01 73.42 100,119 14.53 54,887 54,887.00 0.09 0.16
35 12-Feb 16.99 16.99 15.87 16.28 16.18 -1.99 75.70 48,286 7.01 28,584 28,584.00 0.05 0.08
36 11-Feb 17.10 17.90 16.40 16.61 16.78 -3.26 77.24 40,127 5.82 26,429 26,429.00 0.04 0.08
37 10-Feb 17.41 17.92 17.13 17.17 17.25 -2.61 79.84 30,625 4.44 17,136 17,136.00 0.03 0.05
38 07-Feb 17.75 18.45 17.41 17.63 17.82 -0.68 81.98 43,712 6.34 30,736 30,736.00 0.05 0.09
39 06-Feb 18.31 18.40 17.74 17.75 17.99 -1.77 82.54 63,287 9.18 22,369 22,369.00 0.04 0.06
40 05-Feb 18.35 18.35 17.61 18.07 18.02 0.06 84.03 31,563 4.58 22,342 22,342.00 0.04 0.06
41 04-Feb 17.70 18.39 17.70 18.06 18.07 0.56 83.98 28,014 4.06 18,578 18,578.00 0.03 0.05
42 03-Feb 17.70 18.29 17.70 17.96 17.91 2.34 83.51 25,703 3.73 17,478 17,478.00 0.03 0.05
43 01-Feb 17.70 18.80 17.30 17.55 17.79 -2.88 81.61 78,866 11.44 33,551 33,551.00 0.06 0.10
44 31-Jan 17.74 18.64 17.64 18.07 18.05 0.22 84.03 72,400 10.50 33,073 33,073.00 0.06 0.10
45 30-Jan 17.59 18.40 17.29 18.03 17.93 2.50 83.84 35,128 5.10 7,388 7,388.00 0.01 0.02
46 29-Jan 17.62 18.50 17.55 17.59 18.07 -0.17 81.79 32,148 4.66 14,062 14,062.00 0.03 0.04
47 28-Jan 18.40 18.40 17.26 17.62 17.67 -1.34 81.93 42,031 6.10 9,286 9,286.00 0.02 0.03
48 27-Jan 18.81 19.33 17.86 17.86 18.19 -5.05 83.05 52,756 7.65 40,088 40,088.00 0.07 0.12
49 24-Jan 19.10 19.35 18.75 18.81 18.89 -1.83 87.47 18,687 2.71 12,721 12,721.00 0.02 0.04
50 23-Jan 18.74 19.49 18.74 19.16 19.15 -0.16 89.09 23,290 3.38 16,748 16,748.00 0.03 0.05
51 22-Jan 19.50 19.68 18.66 19.19 19.13 -1.09 89.23 24,749 3.59 14,302 14,302.00 0.03 0.04
52 21-Jan 19.00 19.83 19.00 19.40 19.54 2.63 90.21 28,779 4.18 16,800 16,800.00 0.03 0.05
53 20-Jan 19.80 19.80 18.80 18.89 18.98 -1.75 87.84 32,412 4.70 23,528 23,528.00 0.04 0.07
54 17-Jan 19.16 19.84 18.89 19.22 19.10 -0.05 89.37 32,692 4.74 17,044 17,044.00 0.03 0.05
55 16-Jan 19.33 20.06 19.10 19.23 19.57 -0.52 89.42 24,107 3.50 11,877 11,877.00 0.02 0.04
56 15-Jan 18.83 19.66 18.46 19.33 19.05 2.59 89.88 19,473 2.83 14,720 14,720.00 0.03 0.04
57 14-Jan 19.40 19.40 18.28 18.83 18.67 0.21 87.56 47,094 6.83 32,429 32,429.00 0.06 0.10
58 13-Jan 19.30 19.43 18.51 18.79 18.96 -2.98 87.37 61,589 8.94 31,960 31,960.00 0.06 0.09
59 10-Jan 20.37 20.57 19.35 19.35 19.76 -5.27 89.98 51,994 7.54 40,196 40,196.00 0.08 0.12
60 09-Jan 21.49 21.49 20.11 20.37 20.63 -0.54 94.72 39,281 5.70 28,424 28,424.00 0.06 0.08
61 08-Jan 21.54 21.54 20.20 20.48 20.68 -2.15 95.23 32,862 4.77 17,813 17,813.00 0.04 0.05
62 07-Jan 22.17 22.17 20.51 20.92 20.99 -1.67 97.28 51,257 7.44 30,612 30,612.00 0.06 0.09
63 06-Jan 22.36 22.88 21.23 21.27 21.93 -5.08 98.91 109,439 15.88 55,801 55,801.00 0.12 0.16
64 03-Jan 23.50 23.50 22.11 22.35 22.71 -0.49 103.93 35,816 5.20 20,741 20,741.00 0.05 0.06
65 02-Jan 23.60 23.60 22.17 22.46 22.60 -2.36 104.44 54,864 7.96 30,493 30,493.00 0.07 0.09
66 01-Jan 23.58 23.58 22.76 22.99 23.12 -0.39 106.90 32,584 4.73 15,864 15,864.00 0.04 0.05
67 31-Dec 24.00 24.00 22.81 23.08 23.16 0.65 107.32 70,949 10.29 44,498 44,498.00 0.10 0.13

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