Stockint.com

Loading a wholistic market research tool


Research

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: 25.0 Mkt_Cap Category: Others
Sector: Forest Materials Lot Size: 1 High52 Date: 14-Nov-2024 Bumper: -; Drift%: -
Industry: Paper, Forest & Jute Products Face Value: 10; VWAP21: Low52 Price: 8.56 Barrier: 10.88; Drift%: -26.66
Basic Industry: Paper & Paper Products Total Equity: 46,500,000 Low52 Date: 11-Nov-2025 SHP: 25.37 / 0.0 / 0.0 / 74.63
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 23.6 / 10.43 Month: 18.89 / 12.9 Week: 11.36 / 10.01 Day: 8.98 / 8.16 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 8.57 8.98 8.16 8.59 8.50 0.35 39.94 244,835 66.01 130,341 49.19 0.11 38
2 11-Nov 9.02 9.02 8.56 8.56 8.63 -5.10 39.80 148,776 40.11 97,121 36.65 0.08 28
3 10-Nov 9.32 9.64 9.02 9.02 9.21 -5.05 41.94 329,998 88.97 168,670 63.65 0.16 49
4 07-Nov 9.78 9.86 9.40 9.50 9.59 -2.06 44.18 80,697 21.76 54,284 20.48 0.05 16
5 06-Nov 10.03 10.38 9.56 9.70 9.76 -3.29 45.11 176,533 47.60 106,645 40.24 0.10 31
6 04-Nov 10.43 10.43 9.95 10.03 10.10 -1.67 46.64 113,814 30.69 77,247 29.15 0.08 22
7 03-Nov 10.53 10.88 10.04 10.20 10.30 -3.13 47.43 204,286 55.08 114,780 43.31 0.12 33
8 31-Oct 10.74 11.15 10.48 10.53 10.71 -0.94 48.96 41,164 11.10 25,107 9.47 0.03 7
9 30-Oct 11.00 11.36 10.51 10.63 10.95 -1.76 49.43 161,082 43.43 85,157 32.13 0.09 25
10 29-Oct 10.58 10.98 10.38 10.82 10.69 2.27 50.31 46,759 12.61 23,017 8.69 0.02 7
11 28-Oct 10.25 10.70 10.22 10.58 10.52 3.42 49.20 96,260 25.95 57,015 21.52 0.06 16
12 27-Oct 10.51 10.53 10.01 10.23 10.31 -0.58 47.57 68,116 18.37 44,195 16.68 0.05 13
13 24-Oct 10.75 10.75 10.14 10.29 10.39 -0.39 47.85 31,188 8.41 16,307 6.15 0.02 5
14 23-Oct 10.40 10.46 10.20 10.33 10.37 -0.19 48.03 41,718 11.25 31,831 12.01 0.03 9
15 21-Oct 10.02 10.54 10.02 10.35 10.35 1.47 48.13 39,065 10.53 22,666 8.55 0.02 7
16 20-Oct 10.98 10.98 10.08 10.20 10.26 -2.58 47.43 117,764 31.75 79,019 29.82 0.08 23
17 17-Oct 10.61 11.09 10.40 10.47 10.65 -1.32 48.69 101,992 27.50 62,826 23.71 0.07 18
18 16-Oct 10.40 10.86 10.39 10.61 10.55 2.41 49.34 52,703 14.21 42,625 16.08 0.04 12
19 15-Oct 10.30 10.69 10.29 10.36 10.48 0.19 48.17 49,620 13.38 30,479 11.50 0.03 9
20 14-Oct 10.62 10.79 10.15 10.34 10.50 -2.64 48.08 61,839 16.67 49,707 18.76 0.05 14
21 13-Oct 10.11 10.85 10.11 10.62 10.52 0.85 49.38 76,545 20.64 48,226 18.20 0.05 14
22 10-Oct 11.10 11.64 10.53 10.53 10.76 -5.05 48.96 401,190 108.17 228,353 86.17 0.25 66
23 09-Oct 11.56 11.60 11.00 11.09 11.18 -2.97 51.57 130,101 35.08 74,746 28.21 0.08 22
24 08-Oct 12.01 12.27 11.43 11.43 11.51 -5.07 53.15 227,991 61.47 147,875 55.80 0.17 43
25 07-Oct 12.19 12.50 11.82 12.04 12.10 -2.43 55.99 114,012 30.74 69,923 26.39 0.08 20
26 06-Oct 13.25 13.25 12.34 12.34 12.45 -5.00 57.38 313,706 84.58 171,409 64.68 0.21 49
27 03-Oct 12.79 13.13 12.45 12.99 12.78 3.84 60.40 355,450 95.83 127,046 47.94 0.16 37
28 01-Oct 13.17 13.82 12.51 12.51 12.78 -5.01 58.17 390,075 105.17 215,297 81.24 0.28 62
29 30-Sep 13.68 13.84 12.90 13.17 13.37 -0.15 61.24 286,238 77.17 142,764 53.87 0.19 41
30 29-Sep 14.40 14.40 13.03 13.19 13.48 -3.86 61.33 53,726 14.49 33,593 12.68 0.05 10
31 26-Sep 14.40 15.11 13.68 13.72 14.03 -4.72 63.80 67,268 18.14 44,539 16.81 0.06 13
32 25-Sep 15.67 15.68 14.39 14.40 14.67 -4.95 66.96 68,918 18.58 50,808 19.17 0.07 15
33 24-Sep 16.56 16.56 15.15 15.15 15.24 -5.02 70.45 83,382 22.48 53,991 20.37 0.08 16
34 23-Sep 16.70 16.70 15.95 15.95 16.18 0.13 74.17 34,111 9.20 22,191 8.37 0.04 6
35 22-Sep 15.00 15.93 14.92 15.93 15.72 4.94 74.07 76,820 20.71 50,328 18.99 0.08 15
36 19-Sep 15.24 15.54 14.93 15.18 15.15 0.26 70.59 35,722 9.63 25,411 9.59 0.04 7
37 18-Sep 15.73 16.09 15.06 15.14 15.28 -3.69 70.40 49,700 13.40 37,755 14.25 0.06 11
38 17-Sep 16.00 16.65 15.69 15.72 16.16 -1.38 73.10 81,717 22.03 53,124 20.05 0.09 15
39 16-Sep 15.21 15.94 15.21 15.94 15.75 4.94 74.12 49,131 13.25 40,895 15.43 0.06 12
40 15-Sep 15.35 16.29 15.11 15.19 15.30 -4.47 70.63 66,513 17.93 36,296 13.70 0.06 10
41 12-Sep 16.74 16.74 15.90 15.90 15.98 -5.02 73.94 283,150 76.34 188,727 71.22 0.30 54
42 11-Sep 17.17 17.17 16.59 16.74 16.75 -2.50 77.84 29,678 8.00 17,802 6.72 0.03 5
43 10-Sep 17.50 17.50 16.90 17.17 17.17 -0.87 79.84 22,675 6.11 12,618 4.76 0.02 4
44 09-Sep 18.40 18.40 17.11 17.32 17.45 -3.02 80.54 83,251 22.45 61,346 23.15 0.11 18
45 08-Sep 18.89 18.89 17.60 17.86 18.19 -1.05 83.05 83,580 22.53 45,306 17.10 0.08 13
46 05-Sep 18.40 18.42 17.43 18.05 18.18 2.85 83.93 211,840 57.12 119,207 44.98 0.22 34
47 04-Sep 18.65 18.67 16.90 17.55 17.33 -1.35 81.61 565,760 152.54 246,608 93.06 0.43 71
48 03-Sep 17.56 17.79 17.56 17.79 17.68 9.95 82.72 36,448 9.83 23,117 8.72 0.04 7
49 02-Sep 15.19 16.18 15.19 16.18 16.03 9.99 75.24 533,298 143.78 88,264 33.31 0.14 25
50 01-Sep 13.45 14.71 13.38 14.71 14.55 9.94 68.40 296,555 79.96 83,485 31.50 0.12 24
51 29-Aug 12.17 13.38 12.02 13.38 12.70 9.94 62.22 392,726 105.88 72,848 27.49 0.09 21
52 28-Aug 13.10 13.10 11.55 12.17 11.97 -4.55 56.59 819,032 220.82 258,760 97.65 0.31 75
53 26-Aug 13.25 13.67 12.51 12.75 12.90 -3.19 59.29 41,119 11.09 24,391 9.20 0.03 7
54 25-Aug 14.50 14.50 13.00 13.17 13.34 -6.93 61.24 336,984 90.86 210,503 79.44 0.28 61
55 22-Aug 14.45 14.50 13.98 14.15 14.14 -2.01 65.80 20,274 5.47 11,236 4.24 0.02 3
56 21-Aug 14.01 15.50 14.01 14.44 14.60 2.05 67.15 19,983 5.39 8,158 3.08 0.01 2
57 20-Aug 14.64 14.64 14.01 14.15 14.25 -1.60 65.80 12,502 3.37 8,085 3.05 0.01 2
58 19-Aug 14.36 14.99 14.26 14.38 14.44 0.21 66.87 3,708 1.00 2,649 1.00 0.00 1
59 18-Aug 14.76 16.14 14.10 14.35 14.52 -2.78 66.73 14,405 3.88 8,398 3.17 0.01 2
60 14-Aug 14.54 15.21 14.01 14.76 14.48 1.72 68.63 18,111 4.88 7,582 2.86 0.01 2
61 13-Aug 14.58 14.79 14.12 14.51 14.45 0.00 67.47 10,836 2.92 5,981 2.26 0.01 2
62 12-Aug 13.58 14.87 13.58 14.51 14.46 4.24 67.47 18,950 5.11 11,252 4.25 0.02 3
63 11-Aug 14.34 14.85 13.01 13.92 14.09 -1.00 64.73 6,189 1.67 3,485 1.32 0.00 1
64 08-Aug 14.16 15.19 13.94 14.06 14.30 -1.68 65.38 10,727 2.89 6,617 2.50 0.01 2
65 07-Aug 13.70 14.36 13.70 14.30 14.10 2.14 66.50 11,050 2.98 8,346 3.15 0.01 2
66 06-Aug 14.36 14.71 13.86 14.00 14.17 -0.57 65.00 11,123 3.00 8,105 3.06 0.01 2
67 05-Aug 14.91 14.91 14.02 14.08 14.22 -0.91 65.47 68,731 18.53 53,413 20.16 0.08 15

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