| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 859.0 | Mkt_Cap Category: Small-Cap |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 03-Feb-2026 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 1; VWAP21: 685.30 | Low52 Price: 618.5 | Barrier: 735.0; Drift%: -2.59 |
| Basic Industry: Plywood Boards Laminates | Total Equity: 222,172,990 | Low52 Date: 23-Mar-2026 | SHP: 72.64 / 4.1 / 18.36 / 4.91 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 47 | ||||
| High/Low Price | Quarter: 897.1 / 664.0 | Month: 854.9 / 775.65 | Week: 765.0 / 725.3 | Day: 725.15 / 703.95 | Sis67: 39 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 722.70 | 725.15 | 703.95 | 716.45 | 713.54 | 0.12 | 15,917.58 | 25,365 | 1.76 | 8,011 | 1.60 | 0.57 | 7 |
| 2 | 06-Apr | 728.00 | 728.00 | 701.50 | 715.60 | 715.66 | -0.97 | 15,898.70 | 63,753 | 4.43 | 41,905 | 8.39 | 3.00 | 38 |
| 3 | 02-Apr | 706.00 | 725.00 | 700.00 | 722.60 | 717.04 | 1.07 | 16,054.22 | 53,370 | 3.71 | 36,427 | 7.29 | 2.61 | 33 |
| 4 | 01-Apr | 724.20 | 735.00 | 699.00 | 714.95 | 709.76 | 1.92 | 15,884.26 | 57,178 | 3.98 | 27,868 | 5.58 | 1.98 | 26 |
| 5 | 30-Mar | 699.95 | 710.45 | 693.00 | 701.50 | 699.66 | 0.44 | 15,585.44 | 76,195 | 5.30 | 45,875 | 9.18 | 3.21 | 42 |
| 6 | 27-Mar | 701.80 | 734.20 | 684.30 | 698.45 | 707.36 | -0.51 | 15,517.67 | 829,509 | 57.70 | 388,242 | 77.70 | 27.46 | 356 |
| 7 | 25-Mar | 684.00 | 711.05 | 680.10 | 702.00 | 701.86 | 3.42 | 15,596.00 | 45,132 | 3.14 | 22,432 | 4.49 | 1.57 | 21 |
| 8 | 24-Mar | 652.00 | 684.60 | 641.25 | 678.80 | 668.16 | 4.84 | 15,081.10 | 68,934 | 4.80 | 21,867 | 4.38 | 1.46 | 20 |
| 9 | 23-Mar | 641.10 | 660.00 | 618.50 | 647.45 | 635.31 | -0.53 | 14,384.59 | 57,365 | 3.99 | 28,811 | 5.77 | 1.83 | 26 |
| 10 | 20-Mar | 661.75 | 676.15 | 647.10 | 650.90 | 656.18 | -1.33 | 14,461.24 | 42,417 | 2.95 | 24,309 | 4.86 | 1.60 | 22 |
| 11 | 19-Mar | 679.90 | 679.90 | 653.85 | 659.65 | 663.94 | -3.36 | 14,655.64 | 36,926 | 2.57 | 22,251 | 4.45 | 1.48 | 20 |
| 12 | 18-Mar | 666.10 | 692.25 | 661.15 | 682.60 | 676.80 | 3.02 | 15,165.53 | 47,931 | 3.33 | 20,433 | 4.09 | 1.38 | 19 |
| 13 | 17-Mar | 653.80 | 685.60 | 645.00 | 662.60 | 655.43 | 2.61 | 14,721.18 | 20,891 | 1.45 | 11,536 | 2.31 | 0.76 | 11 |
| 14 | 16-Mar | 660.90 | 665.90 | 642.25 | 645.75 | 651.27 | -2.08 | 14,346.82 | 49,331 | 3.43 | 25,043 | 5.01 | 1.63 | 23 |
| 15 | 13-Mar | 680.00 | 683.95 | 657.00 | 659.45 | 665.82 | -3.73 | 14,651.20 | 33,951 | 2.36 | 19,459 | 3.89 | 1.30 | 18 |
| 16 | 12-Mar | 690.00 | 690.00 | 671.10 | 685.00 | 683.19 | -0.76 | 15,218.00 | 15,748 | 1.10 | 7,795 | 1.56 | 0.53 | 7 |
| 17 | 11-Mar | 693.35 | 698.85 | 686.35 | 690.25 | 693.30 | 0.57 | 15,335.49 | 22,056 | 1.53 | 10,535 | 2.11 | 0.73 | 10 |
| 18 | 10-Mar | 687.60 | 697.00 | 678.00 | 686.35 | 685.19 | 1.05 | 15,248.84 | 73,513 | 5.11 | 45,721 | 9.15 | 3.13 | 42 |
| 19 | 09-Mar | 700.00 | 700.10 | 676.10 | 679.25 | 682.29 | -3.66 | 15,091.10 | 36,513 | 2.54 | 18,577 | 3.72 | 1.27 | 17 |
| 20 | 06-Mar | 711.00 | 713.15 | 698.00 | 705.05 | 706.60 | 0.10 | 15,664.31 | 25,897 | 1.80 | 12,913 | 2.58 | 0.91 | 12 |
| 21 | 05-Mar | 698.00 | 712.45 | 695.45 | 704.35 | 702.86 | 1.01 | 15,648.75 | 37,205 | 2.59 | 14,852 | 2.97 | 1.04 | 14 |
| 22 | 04-Mar | 723.15 | 723.15 | 692.00 | 697.30 | 701.37 | -4.45 | 15,492.12 | 80,614 | 5.61 | 39,492 | 7.90 | 2.77 | 36 |
| 23 | 02-Mar | 701.15 | 737.00 | 701.15 | 729.75 | 721.64 | -0.72 | 16,213.07 | 57,964 | 4.03 | 25,770 | 5.16 | 1.86 | 24 |
| 24 | 27-Feb | 762.70 | 762.70 | 725.30 | 735.05 | 736.90 | -3.72 | 16,330.83 | 205,700 | 14.31 | 109,754 | 21.96 | 8.09 | 101 |
| 25 | 26-Feb | 752.00 | 765.00 | 747.45 | 763.45 | 758.66 | 1.81 | 16,961.80 | 14,474 | 1.01 | 7,933 | 1.59 | 0.60 | 7 |
| 26 | 25-Feb | 758.70 | 762.60 | 741.95 | 749.85 | 750.48 | -0.65 | 16,659.64 | 41,658 | 2.90 | 17,300 | 3.46 | 1.30 | 16 |
| 27 | 24-Feb | 748.00 | 757.85 | 740.00 | 754.75 | 749.09 | 0.88 | 16,768.51 | 19,623 | 1.36 | 9,013 | 1.80 | 0.68 | 8 |
| 28 | 23-Feb | 755.00 | 762.35 | 740.05 | 748.15 | 746.75 | -0.63 | 16,621.87 | 39,849 | 2.77 | 16,159 | 3.23 | 1.21 | 15 |
| 29 | 20-Feb | 760.40 | 775.00 | 747.30 | 752.90 | 754.73 | -1.08 | 16,727.40 | 40,637 | 2.83 | 18,014 | 3.60 | 1.36 | 17 |
| 30 | 19-Feb | 764.60 | 769.00 | 753.00 | 761.10 | 760.70 | -0.48 | 16,909.59 | 18,887 | 1.31 | 7,991 | 1.60 | 0.61 | 7 |
| 31 | 18-Feb | 762.00 | 769.60 | 755.70 | 764.75 | 761.76 | 0.38 | 16,990.68 | 14,375 | 1.00 | 7,236 | 1.45 | 0.55 | 7 |
| 32 | 17-Feb | 769.00 | 771.40 | 758.05 | 761.85 | 764.29 | -0.54 | 16,926.25 | 17,051 | 1.19 | 9,512 | 1.90 | 0.73 | 9 |
| 33 | 16-Feb | 760.00 | 770.00 | 756.25 | 766.00 | 764.40 | 0.05 | 17,018.00 | 22,491 | 1.56 | 9,165 | 1.83 | 0.70 | 8 |
| 34 | 13-Feb | 775.00 | 780.00 | 761.90 | 765.60 | 770.54 | -1.53 | 17,009.56 | 28,129 | 1.96 | 10,605 | 2.12 | 0.82 | 10 |
| 35 | 12-Feb | 777.00 | 786.00 | 771.05 | 777.50 | 777.57 | -0.11 | 17,273.95 | 30,838 | 2.15 | 6,977 | 1.40 | 0.54 | 6 |
| 36 | 11-Feb | 810.00 | 811.30 | 774.00 | 778.35 | 797.72 | -3.02 | 17,292.83 | 1,145,738 | 79.70 | 981,206 | 196.36 | 78.27 | 899 |
| 37 | 10-Feb | 802.00 | 815.95 | 795.00 | 802.55 | 805.19 | 0.08 | 17,830.49 | 51,771 | 3.60 | 21,332 | 4.27 | 1.72 | 20 |
| 38 | 09-Feb | 803.00 | 810.00 | 791.20 | 801.90 | 801.15 | 0.51 | 17,816.05 | 38,531 | 2.68 | 12,878 | 2.58 | 1.03 | 12 |
| 39 | 06-Feb | 784.00 | 804.20 | 776.20 | 797.80 | 794.01 | 1.53 | 17,724.96 | 43,290 | 3.01 | 11,956 | 2.39 | 0.95 | 11 |
| 40 | 05-Feb | 800.00 | 812.20 | 776.40 | 785.75 | 792.54 | -1.44 | 17,457.24 | 93,176 | 6.48 | 21,745 | 4.35 | 1.72 | 20 |
| 41 | 04-Feb | 835.55 | 854.00 | 786.30 | 797.25 | 814.40 | -4.58 | 17,712.74 | 381,669 | 26.55 | 55,795 | 11.17 | 4.54 | 51 |
| 42 | 03-Feb | 828.20 | 859.00 | 809.50 | 835.55 | 829.95 | 2.83 | 18,563.66 | 118,368 | 8.23 | 55,080 | 11.02 | 4.57 | 50 |
| 43 | 02-Feb | 766.40 | 823.00 | 753.65 | 812.55 | 802.74 | 6.58 | 18,052.67 | 205,271 | 14.28 | 34,116 | 6.83 | 2.74 | 31 |
| 44 | 01-Feb | 803.95 | 803.95 | 753.55 | 762.35 | 785.82 | -5.16 | 16,937.36 | 16,937 | 1.18 | 4,996 | 1.00 | 0.39 | 5 |
| 45 | 30-Jan | 770.00 | 810.00 | 756.55 | 803.80 | 791.15 | 3.36 | 17,858.26 | 52,444 | 3.65 | 22,994 | 4.60 | 1.82 | 21 |
| 46 | 29-Jan | 769.00 | 790.00 | 745.25 | 777.70 | 759.63 | 1.43 | 17,278.39 | 64,529 | 4.49 | 31,563 | 6.32 | 2.40 | 29 |
| 47 | 28-Jan | 745.55 | 768.95 | 728.30 | 766.70 | 758.81 | 4.32 | 17,034.00 | 26,890 | 1.87 | 14,826 | 2.97 | 1.13 | 13 |
| 48 | 27-Jan | 739.45 | 746.45 | 715.15 | 734.95 | 731.78 | -0.61 | 16,328.60 | 54,150 | 3.77 | 23,703 | 4.74 | 1.73 | 22 |
| 49 | 23-Jan | 751.90 | 752.20 | 728.00 | 739.45 | 742.53 | -0.64 | 16,428.58 | 26,382 | 1.84 | 11,565 | 2.31 | 0.86 | 11 |
| 50 | 22-Jan | 743.35 | 759.50 | 739.05 | 744.25 | 748.29 | 0.12 | 16,535.22 | 34,223 | 2.38 | 17,737 | 3.55 | 1.33 | 16 |
| 51 | 21-Jan | 719.95 | 748.45 | 710.05 | 743.35 | 729.76 | 2.40 | 16,515.23 | 52,466 | 3.65 | 24,625 | 4.93 | 1.80 | 22 |
| 52 | 20-Jan | 731.30 | 737.50 | 720.45 | 725.95 | 729.65 | -1.63 | 16,128.65 | 33,613 | 2.34 | 15,568 | 3.12 | 1.14 | 14 |
| 53 | 19-Jan | 747.70 | 751.55 | 735.00 | 738.00 | 739.65 | -1.30 | 16,396.00 | 25,762 | 1.79 | 12,391 | 2.48 | 0.92 | 11 |
| 54 | 16-Jan | 761.55 | 762.05 | 745.55 | 747.70 | 750.49 | -1.82 | 16,611.87 | 28,799 | 2.00 | 17,415 | 3.49 | 1.31 | 16 |
| 55 | 14-Jan | 766.50 | 772.10 | 758.10 | 761.55 | 763.76 | -0.51 | 16,919.58 | 27,762 | 1.93 | 14,104 | 2.82 | 1.08 | 13 |
| 56 | 13-Jan | 755.35 | 781.70 | 755.35 | 765.45 | 771.37 | 0.84 | 17,006.23 | 58,661 | 4.08 | 33,049 | 6.61 | 2.55 | 30 |
| 57 | 12-Jan | 765.00 | 765.05 | 747.05 | 759.05 | 755.86 | -1.49 | 16,864.04 | 56,004 | 3.90 | 25,517 | 5.11 | 1.93 | 23 |
| 58 | 09-Jan | 786.10 | 786.10 | 765.55 | 770.50 | 775.68 | -1.47 | 17,118.43 | 33,851 | 2.35 | 17,477 | 3.50 | 1.36 | 16 |
| 59 | 08-Jan | 808.95 | 809.80 | 778.20 | 782.00 | 788.25 | -2.92 | 17,373.00 | 37,041 | 2.58 | 17,043 | 3.41 | 1.34 | 15 |
| 60 | 07-Jan | 811.40 | 814.70 | 801.00 | 805.55 | 806.47 | -1.33 | 17,897.15 | 32,614 | 2.27 | 16,095 | 3.22 | 1.30 | 15 |
| 61 | 06-Jan | 820.00 | 822.15 | 807.65 | 816.40 | 813.95 | -0.21 | 18,138.20 | 23,498 | 1.63 | 11,210 | 2.24 | 0.91 | 10 |
| 62 | 05-Jan | 820.00 | 836.40 | 813.10 | 818.15 | 824.74 | -0.72 | 18,177.08 | 59,543 | 4.14 | 35,164 | 7.04 | 2.90 | 32 |
| 63 | 02-Jan | 830.60 | 830.60 | 815.00 | 824.10 | 824.10 | -0.26 | 18,309.28 | 31,124 | 2.16 | 17,661 | 3.53 | 1.46 | 16 |
| 64 | 01-Jan | 824.00 | 831.65 | 820.15 | 826.25 | 826.01 | -0.31 | 18,357.04 | 18,381 | 1.28 | 10,119 | 2.03 | 0.84 | 9 |
| 65 | 31-Dec | 803.90 | 835.50 | 803.90 | 828.80 | 827.60 | 2.07 | 18,413.70 | 50,108 | 3.49 | 19,465 | 3.90 | 1.61 | 18 |
| 66 | 30-Dec | 830.00 | 833.50 | 802.60 | 812.00 | 812.89 | -2.16 | 18,040.00 | 165,919 | 11.54 | 92,794 | 18.57 | 7.54 | 84 |
| 67 | 29-Dec | 820.80 | 849.90 | 812.60 | 829.95 | 824.85 | 0.37 | 18,439.25 | 56,016 | 3.90 | 27,749 | 5.55 | 2.29 | 25 |
Similar Stocks: GREENPANEL GREENPLY STYLAMIND ADL AIROLAM ARCHIDPLY GREENLAM RUSHIL WIPL CENTURYPLY LAMOSAIC SYLVANPLY