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: 139.99 Mkt_Cap Category: Others
Sector: Forest Materials Lot Size: 1 High52 Date: 28-Aug-2024 Bumper: 100.55; Drift%: 3.38
Industry: Paper, Forest & Jute Products Face Value: 2; VWAP21: Low52 Price: 82.51 Barrier: 94.2; Drift%: 9.48
Basic Industry: Paper & Paper Products Total Equity: 60,499,050 Low52 Date: 07-Apr-2025 SHP: 74.97 / 0.54 / 0.0 / 24.48
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 115.19 / 83.2 Month: 113.07 / 94.0 Week: 95.0 / 89.2 Day: 110.79 / 103.24 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 109.03 110.79 103.24 104.07 106.56 -4.09 629.61 130,142 16.87 60,630 14.60 0.65 41
2 26-Aug 120.44 122.00 107.63 108.51 116.84 -6.87 656.48 1,471,251 190.70 371,643 89.47 4.34 251
3 25-Aug 103.19 116.52 100.55 116.52 110.72 20.00 704.93 1,280,828 166.02 458,778 110.44 5.08 310
4 22-Aug 95.01 98.98 94.25 97.10 97.65 3.29 587.45 55,689 7.22 29,257 7.04 0.29 20
5 21-Aug 97.19 97.19 93.30 94.01 95.26 -2.04 568.75 26,678 3.46 12,523 3.01 0.12 8
6 20-Aug 94.10 97.50 93.20 95.97 95.56 2.30 580.61 27,393 3.55 16,308 3.93 0.16 11
7 19-Aug 94.70 94.70 93.31 93.81 93.73 0.55 567.54 8,117 1.05 5,212 1.25 0.05 4
8 18-Aug 95.00 95.00 92.99 93.30 93.77 0.02 564.46 18,455 2.39 10,312 2.48 0.10 7
9 14-Aug 93.85 95.00 93.00 93.28 94.02 -0.62 564.34 18,150 2.35 10,163 2.45 0.10 7
10 13-Aug 91.99 94.39 89.20 93.86 92.89 3.13 567.84 34,747 4.50 16,838 4.05 0.16 11
11 12-Aug 91.30 92.80 90.09 91.01 91.41 -0.28 550.60 12,280 1.59 6,938 1.67 0.06 5
12 11-Aug 89.84 92.84 89.84 91.27 91.27 1.59 552.17 24,688 3.20 12,937 3.11 0.12 9
13 08-Aug 93.32 94.00 89.05 89.84 91.04 -3.35 543.52 56,969 7.38 39,839 9.59 0.36 27
14 07-Aug 94.20 94.20 92.12 92.95 93.02 -1.15 562.34 16,991 2.20 11,929 2.87 0.11 8
15 06-Aug 95.16 95.59 93.20 94.03 94.33 -0.83 568.87 16,014 2.08 8,085 1.95 0.08 5
16 05-Aug 95.21 97.97 94.70 94.82 95.82 -0.41 573.65 37,296 4.83 11,584 2.79 0.11 8
17 04-Aug 94.05 96.59 94.05 95.21 95.18 -0.36 576.01 14,944 1.94 8,865 2.13 0.08 6
18 01-Aug 96.02 99.79 95.12 95.55 97.36 -0.49 578.07 31,720 4.11 16,175 3.89 0.16 11
19 31-Jul 97.33 97.78 95.00 96.02 96.13 -0.86 580.91 17,567 2.28 9,782 2.35 0.09 7
20 30-Jul 96.72 98.26 96.00 96.85 97.07 0.13 585.93 21,489 2.79 13,226 3.18 0.13 9
21 29-Jul 97.03 97.79 94.00 96.72 95.85 0.78 585.15 49,234 6.38 12,891 3.10 0.12 9
22 28-Jul 99.91 99.91 95.50 95.97 97.09 -2.08 580.61 21,232 2.75 13,182 3.17 0.13 9
23 25-Jul 99.09 99.89 97.20 98.01 98.44 -1.09 592.95 14,582 1.89 10,713 2.58 0.11 7
24 24-Jul 99.64 100.39 98.50 99.09 99.12 -0.55 599.49 26,876 3.48 15,873 3.82 0.16 11
25 23-Jul 101.54 101.54 99.05 99.64 99.80 -1.46 602.81 11,830 1.53 9,007 2.17 0.09 6
26 22-Jul 101.06 102.50 98.71 101.12 100.40 0.27 611.77 34,179 4.43 15,566 3.75 0.16 11
27 21-Jul 101.51 102.58 100.05 100.85 100.97 -1.54 610.13 45,525 5.90 23,801 5.73 0.24 16
28 18-Jul 102.22 104.49 100.51 102.43 102.67 0.43 619.69 30,726 3.98 9,511 2.29 0.10 6
29 17-Jul 102.59 103.99 101.01 101.99 102.51 -0.19 617.03 24,973 3.24 10,637 2.56 0.11 7
30 16-Jul 101.05 103.50 100.49 102.18 102.15 1.53 618.18 45,671 5.92 25,951 6.25 0.27 18
31 15-Jul 100.69 103.84 99.75 100.64 101.38 0.34 608.86 37,137 4.81 19,032 4.58 0.19 13
32 14-Jul 102.12 103.61 99.83 100.30 100.91 -1.48 606.81 31,929 4.14 18,075 4.35 0.18 12
33 11-Jul 104.45 105.39 100.10 101.81 102.16 -2.19 615.94 41,682 5.40 24,669 5.94 0.25 17
34 10-Jul 105.99 108.54 103.41 104.09 105.41 -1.38 629.73 26,370 3.42 16,204 3.90 0.17 11
35 09-Jul 107.60 109.50 104.00 105.55 106.01 -1.90 638.57 59,469 7.71 25,623 6.17 0.27 17
36 08-Jul 109.15 113.07 106.50 107.59 109.46 -2.33 650.91 116,999 15.17 42,540 10.24 0.47 29
37 07-Jul 109.75 113.00 107.20 110.16 110.27 1.27 666.46 273,482 35.45 91,609 22.05 1.01 62
38 04-Jul 97.90 109.90 97.32 108.78 105.23 11.60 658.11 548,485 71.09 222,057 53.46 2.34 150
39 03-Jul 99.30 101.79 96.42 97.47 98.57 -0.84 589.68 21,835 2.83 11,112 2.68 0.11 8
40 02-Jul 99.40 99.40 97.28 98.30 98.16 -0.72 594.71 10,373 1.34 6,379 1.54 0.06 4
41 01-Jul 99.30 100.28 97.52 99.01 98.91 -1.27 599.00 31,597 4.10 21,336 5.14 0.21 14
42 30-Jun 94.40 105.00 94.06 100.28 99.32 6.73 606.68 72,225 9.36 35,650 8.58 0.35 24
43 27-Jun 95.83 95.95 93.23 93.96 94.19 -0.81 568.45 22,343 2.90 16,906 4.07 0.16 11
44 26-Jun 96.00 96.47 94.11 94.73 95.24 -1.03 573.11 13,404 1.74 7,472 1.80 0.07 5
45 25-Jun 96.00 96.97 95.11 95.72 95.92 0.77 579.10 11,598 1.50 7,050 1.70 0.07 5
46 24-Jun 95.50 96.00 94.32 94.99 95.12 0.59 574.68 17,698 2.29 11,555 2.78 0.11 8
47 23-Jun 92.50 94.50 92.21 94.43 93.66 2.04 571.29 7,714 1.00 4,153 1.00 0.04 3
48 20-Jun 91.20 94.05 91.20 92.54 92.68 -0.44 559.86 11,819 1.53 5,721 1.38 0.05 4
49 19-Jun 95.90 95.98 92.50 92.95 93.82 -1.60 562.34 11,371 1.47 7,229 1.74 0.07 5
50 18-Jun 97.00 97.00 93.55 94.46 95.36 -1.47 571.47 13,025 1.69 8,029 1.93 0.08 5
51 17-Jun 97.60 97.60 95.02 95.87 96.08 -0.89 580.00 10,939 1.42 7,477 1.80 0.07 5
52 16-Jun 95.05 98.01 95.00 96.73 96.44 0.63 585.21 15,332 1.99 7,153 1.72 0.07 5
53 13-Jun 96.50 98.99 95.57 96.12 96.92 -1.17 581.52 18,212 2.36 8,813 2.12 0.09 6
54 12-Jun 99.99 99.99 97.10 97.26 98.30 -1.84 588.41 10,898 1.41 5,945 1.43 0.06 4
55 11-Jun 98.58 99.99 98.05 99.08 99.26 0.51 599.42 18,994 2.46 11,686 2.81 0.12 8
56 10-Jun 99.55 100.15 98.32 98.58 98.88 -0.47 596.40 17,679 2.29 12,235 2.95 0.12 8
57 09-Jun 99.64 100.50 98.89 99.05 99.52 -0.09 599.24 22,844 2.96 11,710 2.82 0.12 8
58 06-Jun 97.09 103.70 96.70 99.14 100.26 2.63 599.79 87,001 11.28 37,794 9.10 0.38 26
59 05-Jun 98.66 99.03 96.10 96.60 97.11 -1.24 584.42 24,071 3.12 15,820 3.81 0.15 11
60 04-Jun 99.30 99.30 97.15 97.81 97.95 -0.02 591.74 8,575 1.11 5,850 1.41 0.06 4
61 03-Jun 99.40 99.40 97.21 97.83 98.44 -0.37 591.86 9,662 1.25 5,777 1.39 0.06 4
62 02-Jun 98.75 100.50 96.31 98.19 98.53 -0.57 594.04 17,536 2.27 11,666 2.81 0.11 8
63 30-May 99.45 99.45 97.69 98.75 98.56 -0.70 597.43 12,362 1.60 9,825 2.37 0.10 7
64 29-May 98.69 100.30 98.23 99.45 99.19 0.78 601.66 12,191 1.58 6,033 1.45 0.06 4
65 28-May 99.90 100.25 97.72 98.68 98.84 -0.63 597.00 16,081 2.08 8,936 2.15 0.09 6
66 27-May 98.76 102.00 97.20 99.31 100.18 1.45 600.82 58,697 7.61 18,288 4.40 0.18 12
67 26-May 98.40 99.90 96.75 97.89 98.35 1.86 592.23 38,085 4.94 20,696 4.98 0.20 14

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com