Stockint.com

Loading a wholistic market research tool


Research

Stock History for: EMAMIPAP, Emami Paper Mills Limited, INE830C01026, Listing: 30-May-2019

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 128.0 Mkt_Cap Category: Others
Sector: Forest Materials Lot Size: 1 High52 Date: 16-Dec-2024 Bumper: -; Drift%: -
Industry: Paper, Forest & Jute Products Face Value: 2; VWAP21: Low52 Price: 82.51 Barrier: -; Drift%: -
Basic Industry: Paper & Paper Products Total Equity: 60,499,050 Low52 Date: 07-Apr-2025 SHP: 74.97 / 0.53 / 0.04 / 24.45
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 115.19 / 83.2 Month: 114.8 / 92.36 Week: 103.29 / 97.41 Day: 97.16 / 94.5 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 94.65 97.16 94.50 94.72 95.24 -0.31 573.05 11,152 3.45 7,720 3.67 0.07 5
2 11-Nov 95.60 96.25 94.00 95.01 94.99 -0.45 574.80 10,661 3.30 5,070 2.41 0.05 3
3 10-Nov 94.20 97.70 94.20 95.44 95.66 -0.84 577.40 12,245 3.79 5,633 2.68 0.05 4
4 07-Nov 96.77 99.90 96.10 96.25 96.81 -0.91 582.30 27,408 8.48 13,455 6.39 0.13 9
5 06-Nov 99.75 99.75 96.30 97.13 97.35 -1.94 587.63 15,148 4.69 10,261 4.87 0.10 7
6 04-Nov 98.25 99.99 97.07 99.05 98.16 1.41 599.24 13,299 4.11 8,951 4.25 0.09 6
7 03-Nov 98.80 99.94 97.25 97.67 98.32 -1.15 590.89 18,916 5.85 11,175 5.31 0.11 8
8 31-Oct 100.02 103.00 97.41 98.81 100.48 -1.21 597.79 27,009 8.36 11,728 5.57 0.12 8
9 30-Oct 102.10 103.29 99.50 100.02 101.05 -0.62 605.11 42,937 13.28 12,066 5.73 0.12 8
10 29-Oct 99.81 102.48 99.81 100.64 100.98 0.83 608.86 60,829 18.82 51,304 24.37 0.52 35
11 28-Oct 97.92 100.40 97.90 99.81 99.19 1.92 603.84 17,488 5.41 12,352 5.87 0.12 8
12 27-Oct 99.00 99.50 97.70 97.93 98.31 0.37 592.47 12,393 3.83 6,905 3.28 0.07 5
13 24-Oct 98.86 99.29 96.00 97.57 97.48 0.06 590.29 21,922 6.78 13,979 6.64 0.14 9
14 23-Oct 99.00 100.88 96.51 97.51 98.60 -1.31 589.93 33,246 10.29 19,421 9.23 0.19 13
15 21-Oct 97.61 99.70 97.61 98.80 98.54 1.22 597.73 3,231 1.00 2,104 1.00 0.02 1
16 20-Oct 99.10 99.10 97.45 97.61 97.93 -0.06 590.53 11,519 3.56 6,827 3.24 0.07 5
17 17-Oct 97.98 99.27 97.01 97.67 97.84 -0.29 590.89 7,717 2.39 5,831 2.77 0.06 4
18 16-Oct 99.92 101.29 97.11 97.95 98.49 -1.97 592.59 28,187 8.72 17,869 8.49 0.18 12
19 15-Oct 101.58 101.75 99.26 99.92 100.43 -1.13 604.51 8,289 2.56 5,205 2.47 0.05 4
20 14-Oct 103.00 103.56 100.15 101.06 101.18 -1.96 611.40 10,755 3.33 6,151 2.92 0.06 4
21 13-Oct 101.10 104.20 99.12 103.08 101.85 2.29 623.62 26,976 8.35 15,927 7.57 0.16 11
22 10-Oct 102.56 102.56 100.35 100.77 101.39 -1.51 609.65 17,267 5.34 6,747 3.21 0.07 5
23 09-Oct 102.00 103.96 100.81 102.31 102.55 0.66 618.97 33,287 10.30 18,350 8.72 0.19 12
24 08-Oct 102.64 103.90 100.25 101.64 102.71 -0.97 614.91 15,335 4.74 9,546 4.53 0.10 6
25 07-Oct 103.80 105.31 101.52 102.64 103.55 -0.48 620.96 28,112 8.70 16,362 7.77 0.17 11
26 06-Oct 102.40 105.00 100.30 103.13 103.07 0.97 623.93 48,758 15.09 31,387 14.91 0.32 21
27 03-Oct 96.42 103.97 96.41 102.14 100.75 5.93 617.94 163,586 50.61 66,025 31.37 0.67 45
28 01-Oct 95.44 97.90 95.10 96.42 96.48 1.72 583.33 47,142 14.59 21,018 9.98 0.20 14
29 30-Sep 98.90 103.53 92.36 94.79 98.52 -3.55 573.47 479,608 148.39 253,012 120.20 2.49 171
30 29-Sep 98.10 99.95 98.00 98.28 98.67 0.83 594.58 22,233 6.88 12,307 5.85 0.12 8
31 26-Sep 99.50 99.99 97.09 97.47 98.16 -2.63 589.68 21,587 6.68 14,326 6.81 0.14 10
32 25-Sep 101.15 102.26 100.00 100.10 100.43 -1.03 605.60 26,908 8.33 16,263 7.73 0.16 11
33 24-Sep 101.50 101.81 101.00 101.14 101.32 -0.50 611.89 11,547 3.57 6,818 3.24 0.07 5
34 23-Sep 102.35 103.46 101.50 101.65 102.37 -0.37 614.97 12,219 3.78 6,541 3.11 0.07 4
35 22-Sep 103.24 103.75 101.90 102.03 102.47 -1.17 617.27 14,381 4.45 8,925 4.24 0.09 6
36 19-Sep 103.49 103.95 102.57 103.24 103.31 -0.24 624.59 22,503 6.96 9,984 4.74 0.10 7
37 18-Sep 105.40 106.00 103.00 103.49 104.30 -1.28 626.10 24,396 7.55 14,109 6.70 0.15 10
38 17-Sep 103.00 106.65 103.00 104.83 104.48 1.44 634.21 37,653 11.65 13,656 6.49 0.14 9
39 16-Sep 103.24 106.00 102.46 103.34 103.70 0.10 625.20 36,973 11.44 22,202 10.55 0.23 15
40 15-Sep 104.45 105.89 102.05 103.24 103.96 -0.64 624.59 37,738 11.68 18,108 8.60 0.19 12
41 12-Sep 108.80 109.59 103.50 103.91 105.79 -3.69 628.65 48,717 15.07 19,466 9.25 0.21 13
42 11-Sep 101.68 114.80 101.68 107.89 109.02 6.57 652.72 304,287 94.15 100,832 47.90 1.10 68
43 10-Sep 102.00 103.87 101.00 101.24 101.62 -0.80 612.49 69,882 21.62 51,130 24.29 0.52 35
44 09-Sep 102.00 104.50 101.26 102.06 102.21 -0.79 617.45 21,816 6.75 12,470 5.92 0.13 8
45 08-Sep 103.00 103.98 102.01 102.87 103.14 0.40 622.35 12,991 4.02 8,572 4.07 0.09 6
46 05-Sep 104.89 105.17 102.01 102.46 103.42 -1.40 619.87 23,404 7.24 12,635 6.00 0.13 9
47 04-Sep 106.79 108.88 103.01 103.91 105.82 -0.67 628.65 63,365 19.61 29,941 14.22 0.32 20
48 03-Sep 104.10 106.90 104.00 104.61 105.06 0.07 632.88 35,314 10.93 21,374 10.15 0.22 14
49 02-Sep 107.90 110.38 104.00 104.54 107.55 -2.91 632.46 91,365 28.27 33,340 15.84 0.36 23
50 01-Sep 102.20 109.84 102.20 107.67 105.75 5.92 651.39 92,940 28.76 31,184 14.81 0.33 21
51 29-Aug 104.95 108.48 101.50 101.65 104.23 -2.33 614.97 115,484 35.73 52,277 24.83 0.54 35
52 28-Aug 109.03 110.79 103.24 104.07 106.56 -4.09 629.61 130,142 40.27 60,630 28.80 0.65 41
53 26-Aug 120.44 122.00 107.63 108.51 116.84 -6.87 656.48 1,471,251 455.21 371,643 176.55 4.34 251
54 25-Aug 103.19 116.52 100.55 116.52 110.72 20.00 704.93 1,280,828 396.30 458,778 217.95 5.08 310
55 22-Aug 95.01 98.98 94.25 97.10 97.65 3.29 587.45 55,689 17.23 29,257 13.90 0.29 20
56 21-Aug 97.19 97.19 93.30 94.01 95.26 -2.04 568.75 26,678 8.25 12,523 5.95 0.12 8
57 20-Aug 94.10 97.50 93.20 95.97 95.56 2.30 580.61 27,393 8.48 16,308 7.75 0.16 11
58 19-Aug 94.70 94.70 93.31 93.81 93.73 0.55 567.54 8,117 2.51 5,212 2.48 0.05 4
59 18-Aug 95.00 95.00 92.99 93.30 93.77 0.02 564.46 18,455 5.71 10,312 4.90 0.10 7
60 14-Aug 93.85 95.00 93.00 93.28 94.02 -0.62 564.34 18,150 5.62 10,163 4.83 0.10 7
61 13-Aug 91.99 94.39 89.20 93.86 92.89 3.13 567.84 34,747 10.75 16,838 8.00 0.16 11
62 12-Aug 91.30 92.80 90.09 91.01 91.41 -0.28 550.60 12,280 3.80 6,938 3.30 0.06 5
63 11-Aug 89.84 92.84 89.84 91.27 91.27 1.59 552.17 24,688 7.64 12,937 6.15 0.12 9
64 08-Aug 93.32 94.00 89.05 89.84 91.04 -3.35 543.52 56,969 17.63 39,839 18.93 0.36 27
65 07-Aug 94.20 94.20 92.12 92.95 93.02 -1.15 562.34 16,991 5.26 11,929 5.67 0.11 8
66 06-Aug 95.16 95.59 93.20 94.03 94.33 -0.83 568.87 16,014 4.95 8,085 3.84 0.08 5
67 05-Aug 95.21 97.97 94.70 94.82 95.82 -0.41 573.65 37,296 11.54 11,584 5.50 0.11 8

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