| Macro-sector: Commodities | Band: 20 | High52 Price: 1,300.0 | Mkt_Cap Category: Others |
| Sector: Forest Materials | Lot Size: 1 | High52 Date: 06-Aug-2025 | Bumper: -; Drift%: - |
| Industry: Paper, Forest & Jute Products | Face Value: 10; VWAP21: | Low52 Price: 898.0 | Barrier: 949.0; Drift%: 6.67 |
| Basic Industry: Jute & Jute Products | Total Equity: 5,841,875 | Low52 Date: 30-Mar-2026 | SHP: 74.88 / 0.29 / 0.15 / 24.65 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,325.0 / 996.1 | Month: 1,118.4 / 1,021.3 | Week: 1,090.9 / 1,036.0 | Day: 1,040.0 / 980.65 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 985.00 | 1,040.00 | 980.65 | 1,016.85 | 1,013.85 | 2.33 | 594.03 | 3,199 | 13.56 | 2,228 | 9.73 | 0.23 | 15 |
| 2 | 06-Apr | 970.00 | 1,004.45 | 961.20 | 993.70 | 989.25 | 2.62 | 580.51 | 1,462 | 6.19 | 1,136 | 4.96 | 0.11 | 8 |
| 3 | 02-Apr | 948.70 | 980.00 | 919.50 | 968.35 | 949.14 | 4.34 | 565.70 | 2,175 | 9.22 | 1,430 | 6.24 | 0.14 | 10 |
| 4 | 01-Apr | 940.00 | 949.00 | 919.00 | 928.05 | 932.67 | 2.61 | 542.16 | 1,232 | 5.22 | 728 | 3.18 | 0.07 | 5 |
| 5 | 30-Mar | 932.00 | 944.10 | 898.00 | 904.40 | 919.63 | -4.12 | 528.34 | 3,950 | 16.74 | 2,992 | 13.07 | 0.28 | 21 |
| 6 | 27-Mar | 977.00 | 977.00 | 941.00 | 943.30 | 950.14 | -2.71 | 551.06 | 5,213 | 22.09 | 4,517 | 19.72 | 0.43 | 31 |
| 7 | 25-Mar | 965.00 | 989.70 | 965.00 | 969.60 | 976.45 | 0.49 | 566.43 | 2,180 | 9.24 | 1,853 | 8.09 | 0.18 | 13 |
| 8 | 24-Mar | 950.70 | 965.40 | 947.70 | 964.90 | 961.79 | 1.49 | 563.68 | 2,407 | 10.20 | 1,916 | 8.37 | 0.18 | 13 |
| 9 | 23-Mar | 985.60 | 985.60 | 945.10 | 950.70 | 961.55 | -3.54 | 555.39 | 4,478 | 18.97 | 3,759 | 16.41 | 0.36 | 26 |
| 10 | 20-Mar | 988.60 | 995.00 | 980.10 | 985.60 | 987.08 | 0.22 | 575.78 | 1,028 | 4.36 | 806 | 3.52 | 0.08 | 6 |
| 11 | 19-Mar | 985.10 | 992.00 | 980.10 | 983.40 | 986.37 | -1.08 | 574.49 | 1,587 | 6.72 | 1,394 | 6.09 | 0.14 | 10 |
| 12 | 18-Mar | 979.40 | 996.80 | 979.40 | 994.10 | 991.17 | 2.03 | 580.74 | 1,357 | 5.75 | 1,167 | 5.10 | 0.12 | 8 |
| 13 | 17-Mar | 974.80 | 984.90 | 961.00 | 974.30 | 974.84 | 0.20 | 569.17 | 2,550 | 10.81 | 1,949 | 8.51 | 0.19 | 14 |
| 14 | 16-Mar | 982.10 | 988.00 | 966.10 | 972.40 | 976.24 | -1.13 | 568.06 | 2,604 | 11.03 | 2,017 | 8.81 | 0.20 | 14 |
| 15 | 13-Mar | 990.90 | 991.00 | 980.30 | 983.50 | 986.06 | -0.84 | 574.55 | 1,376 | 5.83 | 1,059 | 4.62 | 0.10 | 7 |
| 16 | 12-Mar | 990.10 | 1,009.80 | 982.70 | 991.80 | 990.23 | 0.17 | 579.40 | 559 | 2.37 | 390 | 1.70 | 0.04 | 3 |
| 17 | 11-Mar | 994.00 | 1,007.00 | 980.00 | 990.10 | 993.61 | 0.13 | 578.40 | 1,256 | 5.32 | 812 | 3.55 | 0.08 | 6 |
| 18 | 10-Mar | 987.10 | 998.50 | 980.10 | 988.80 | 989.65 | 0.38 | 577.64 | 888 | 3.76 | 568 | 2.48 | 0.06 | 4 |
| 19 | 09-Mar | 1,005.00 | 1,005.00 | 975.00 | 985.10 | 985.96 | -2.25 | 575.48 | 1,571 | 6.66 | 1,329 | 5.80 | 0.13 | 9 |
| 20 | 06-Mar | 1,008.90 | 1,013.80 | 1,005.00 | 1,007.80 | 1,009.05 | -0.18 | 588.74 | 672 | 2.85 | 499 | 2.18 | 0.05 | 3 |
| 21 | 05-Mar | 1,009.00 | 1,015.00 | 1,001.00 | 1,009.60 | 1,008.60 | -0.03 | 589.80 | 1,841 | 7.80 | 1,448 | 6.32 | 0.15 | 10 |
| 22 | 04-Mar | 1,018.00 | 1,019.80 | 1,000.00 | 1,009.90 | 1,008.50 | -1.48 | 589.97 | 1,829 | 7.75 | 1,355 | 5.92 | 0.14 | 9 |
| 23 | 02-Mar | 1,035.80 | 1,050.80 | 1,020.00 | 1,025.10 | 1,027.28 | -1.93 | 598.85 | 1,399 | 5.93 | 1,032 | 4.51 | 0.11 | 7 |
| 24 | 27-Feb | 1,041.00 | 1,058.00 | 1,036.00 | 1,045.30 | 1,048.69 | 0.43 | 610.65 | 509 | 2.16 | 345 | 1.51 | 0.04 | 2 |
| 25 | 26-Feb | 1,069.90 | 1,074.90 | 1,038.80 | 1,040.80 | 1,049.78 | -2.77 | 608.02 | 2,493 | 10.56 | 1,385 | 6.05 | 0.15 | 10 |
| 26 | 25-Feb | 1,080.00 | 1,090.90 | 1,068.10 | 1,070.40 | 1,076.21 | -0.36 | 625.31 | 998 | 4.23 | 671 | 2.93 | 0.07 | 5 |
| 27 | 24-Feb | 1,071.70 | 1,080.70 | 1,065.30 | 1,074.30 | 1,074.28 | -0.59 | 627.59 | 727 | 3.08 | 477 | 2.08 | 0.05 | 3 |
| 28 | 23-Feb | 1,072.60 | 1,085.00 | 1,072.60 | 1,080.70 | 1,080.76 | -0.15 | 631.33 | 1,048 | 4.44 | 626 | 2.73 | 0.07 | 4 |
| 29 | 20-Feb | 1,069.70 | 1,098.00 | 1,069.10 | 1,082.30 | 1,084.77 | 1.18 | 632.27 | 970 | 4.11 | 545 | 2.38 | 0.06 | 4 |
| 30 | 19-Feb | 1,078.10 | 1,093.90 | 1,065.00 | 1,069.70 | 1,077.93 | -0.94 | 624.91 | 1,061 | 4.50 | 828 | 3.62 | 0.09 | 6 |
| 31 | 18-Feb | 1,092.20 | 1,092.20 | 1,075.00 | 1,079.90 | 1,084.06 | -0.62 | 630.86 | 641 | 2.72 | 409 | 1.79 | 0.04 | 3 |
| 32 | 17-Feb | 1,076.30 | 1,099.00 | 1,076.30 | 1,086.60 | 1,090.71 | 0.24 | 634.78 | 2,337 | 9.90 | 1,412 | 6.17 | 0.15 | 10 |
| 33 | 16-Feb | 1,109.80 | 1,109.80 | 1,073.80 | 1,084.00 | 1,091.23 | 0.44 | 633.00 | 6,012 | 25.47 | 3,855 | 16.83 | 0.42 | 27 |
| 34 | 13-Feb | 1,070.00 | 1,087.00 | 1,025.50 | 1,079.30 | 1,059.80 | 0.59 | 630.51 | 4,081 | 17.29 | 2,784 | 12.16 | 0.30 | 19 |
| 35 | 12-Feb | 1,078.00 | 1,078.00 | 1,055.00 | 1,073.00 | 1,070.98 | 0.81 | 626.00 | 1,682 | 7.13 | 1,246 | 5.44 | 0.13 | 9 |
| 36 | 11-Feb | 1,069.00 | 1,072.00 | 1,055.00 | 1,064.40 | 1,065.36 | 0.49 | 621.81 | 2,263 | 9.59 | 1,769 | 7.72 | 0.19 | 12 |
| 37 | 10-Feb | 1,040.80 | 1,061.00 | 1,040.80 | 1,059.20 | 1,053.98 | 1.82 | 618.77 | 1,011 | 4.28 | 824 | 3.60 | 0.09 | 6 |
| 38 | 09-Feb | 1,048.00 | 1,068.60 | 1,035.00 | 1,040.30 | 1,043.06 | -0.29 | 607.73 | 1,240 | 5.25 | 1,024 | 4.47 | 0.11 | 7 |
| 39 | 06-Feb | 1,034.00 | 1,047.80 | 1,025.10 | 1,043.30 | 1,040.20 | 1.11 | 609.48 | 808 | 3.42 | 668 | 2.92 | 0.07 | 5 |
| 40 | 05-Feb | 1,037.00 | 1,041.00 | 1,030.50 | 1,031.80 | 1,034.17 | -0.21 | 602.76 | 779 | 3.30 | 683 | 2.98 | 0.07 | 5 |
| 41 | 04-Feb | 1,031.90 | 1,047.70 | 1,002.50 | 1,034.00 | 1,029.11 | 0.09 | 604.00 | 838 | 3.55 | 615 | 2.69 | 0.06 | 4 |
| 42 | 03-Feb | 1,025.00 | 1,054.00 | 1,020.00 | 1,033.10 | 1,040.79 | 2.41 | 603.52 | 3,120 | 13.22 | 2,325 | 10.15 | 0.24 | 16 |
| 43 | 02-Feb | 1,000.00 | 1,013.80 | 989.10 | 1,008.80 | 1,000.03 | -0.04 | 589.33 | 498 | 2.11 | 388 | 1.69 | 0.04 | 3 |
| 44 | 01-Feb | 1,001.30 | 1,025.00 | 998.10 | 1,009.20 | 1,009.40 | 0.37 | 589.56 | 1,143 | 4.84 | 879 | 3.84 | 0.09 | 6 |
| 45 | 30-Jan | 1,006.20 | 1,037.10 | 1,002.00 | 1,005.50 | 1,011.46 | -0.05 | 587.40 | 1,615 | 6.84 | 1,220 | 5.33 | 0.12 | 8 |
| 46 | 29-Jan | 1,005.50 | 1,024.40 | 998.00 | 1,006.00 | 1,009.02 | -0.74 | 587.00 | 345 | 1.46 | 284 | 1.24 | 0.03 | 2 |
| 47 | 28-Jan | 998.40 | 1,022.00 | 998.40 | 1,013.50 | 1,014.31 | 2.04 | 592.07 | 1,286 | 5.45 | 1,125 | 4.91 | 0.11 | 8 |
| 48 | 27-Jan | 990.50 | 1,009.50 | 986.00 | 993.20 | 998.60 | 0.11 | 580.22 | 550 | 2.33 | 404 | 1.76 | 0.04 | 3 |
| 49 | 23-Jan | 1,001.70 | 1,001.70 | 988.90 | 992.10 | 994.27 | -0.65 | 579.57 | 897 | 3.80 | 739 | 3.23 | 0.07 | 5 |
| 50 | 22-Jan | 1,003.00 | 1,028.00 | 995.10 | 998.60 | 1,002.17 | 0.07 | 583.37 | 906 | 3.84 | 615 | 2.69 | 0.06 | 4 |
| 51 | 21-Jan | 998.10 | 1,007.90 | 986.20 | 997.90 | 992.26 | 0.50 | 582.96 | 2,061 | 8.73 | 1,748 | 7.63 | 0.17 | 12 |
| 52 | 20-Jan | 998.20 | 1,010.80 | 990.00 | 992.90 | 997.70 | -1.25 | 580.04 | 886 | 3.75 | 708 | 3.09 | 0.07 | 5 |
| 53 | 19-Jan | 1,001.40 | 1,015.90 | 999.60 | 1,005.50 | 1,004.61 | -0.50 | 587.40 | 604 | 2.56 | 455 | 1.99 | 0.05 | 3 |
| 54 | 16-Jan | 1,019.60 | 1,020.00 | 1,000.30 | 1,010.60 | 1,008.24 | -0.36 | 590.38 | 841 | 3.56 | 576 | 2.52 | 0.06 | 4 |
| 55 | 14-Jan | 1,018.30 | 1,020.00 | 1,000.90 | 1,014.30 | 1,011.84 | -0.23 | 592.54 | 574 | 2.43 | 457 | 2.00 | 0.05 | 3 |
| 56 | 13-Jan | 1,002.00 | 1,019.90 | 1,002.00 | 1,016.60 | 1,014.92 | 1.32 | 593.89 | 400 | 1.69 | 270 | 1.18 | 0.03 | 2 |
| 57 | 12-Jan | 1,012.00 | 1,025.40 | 990.00 | 1,003.40 | 1,002.26 | -1.74 | 586.17 | 1,761 | 7.46 | 1,131 | 4.94 | 0.11 | 8 |
| 58 | 09-Jan | 1,009.70 | 1,033.00 | 1,009.70 | 1,021.20 | 1,027.07 | 0.23 | 596.57 | 822 | 3.48 | 646 | 2.82 | 0.07 | 4 |
| 59 | 08-Jan | 1,060.20 | 1,067.40 | 1,000.90 | 1,018.90 | 1,023.82 | -4.04 | 595.23 | 4,694 | 19.89 | 3,162 | 13.81 | 0.32 | 22 |
| 60 | 07-Jan | 1,082.50 | 1,085.00 | 1,053.30 | 1,061.80 | 1,064.22 | -1.39 | 620.29 | 2,728 | 11.56 | 2,105 | 9.19 | 0.22 | 15 |
| 61 | 06-Jan | 1,076.00 | 1,085.00 | 1,076.00 | 1,076.80 | 1,079.05 | -0.45 | 629.05 | 235 | 1.00 | 228 | 1.00 | 0.02 | 2 |
| 62 | 05-Jan | 1,075.00 | 1,087.30 | 1,072.00 | 1,081.70 | 1,077.17 | 0.76 | 631.92 | 1,357 | 5.75 | 924 | 4.03 | 0.10 | 6 |
| 63 | 02-Jan | 1,081.10 | 1,089.00 | 1,067.50 | 1,073.50 | 1,076.73 | -0.97 | 627.13 | 1,140 | 4.83 | 930 | 4.06 | 0.10 | 6 |
| 64 | 01-Jan | 1,081.50 | 1,096.70 | 1,074.00 | 1,084.00 | 1,081.50 | 0.36 | 633.00 | 437 | 1.85 | 328 | 1.43 | 0.04 | 2 |
| 65 | 31-Dec | 1,083.80 | 1,087.30 | 1,075.10 | 1,080.10 | 1,080.36 | -0.66 | 630.98 | 1,219 | 5.17 | 998 | 4.36 | 0.11 | 7 |
| 66 | 30-Dec | 1,088.50 | 1,099.00 | 1,073.50 | 1,087.30 | 1,083.40 | 0.42 | 635.19 | 621 | 2.63 | 470 | 2.05 | 0.05 | 3 |
| 67 | 29-Dec | 1,085.10 | 1,099.00 | 1,075.00 | 1,082.80 | 1,085.22 | 0.02 | 632.56 | 1,266 | 5.36 | 853 | 3.72 | 0.09 | 6 |
Similar Stocks: CHEVIOT GLOSTERLTD