Stockint.com

Loading a wholistic market research tool


Research
Social

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: 151.9 Mkt_Cap Category: Others
Sector: Forest Materials Lot Size: 1 High52 Date: 08-Jul-2024 Bumper: -; Drift%: -
Industry: Paper, Forest & Jute Products Face Value: 2 Low52 Price: 82.51 Barrier: -; Drift%: -
Basic Industry: Paper & Paper Products Total Equity: 60,499,050 Low52 Date: 07-Apr-2025 SHP: 74.97 / 0.55 / 0.0 / 24.47
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 115.19 / 83.2 Month: 102.09 / 83.51 Week: 102.0 / 89.4 Day: 100.03 / 94.14 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 95.00 100.03 94.14 98.47 96.23 1.93 595.73 48,368 7.19 16,411 4.22 0.16 0.11
2 20-May 100.00 100.06 95.20 96.61 97.92 -2.90 584.48 39,836 5.92 22,025 5.67 0.22 0.15
3 19-May 101.20 101.40 98.30 99.50 100.11 -0.20 601.97 32,740 4.87 16,983 4.37 0.17 0.11
4 16-May 99.86 101.50 98.12 99.70 99.48 1.84 603.18 33,192 4.93 23,200 5.97 0.23 0.16
5 15-May 95.95 102.00 94.99 97.90 98.36 3.07 592.29 103,379 15.37 25,874 6.66 0.25 0.17
6 14-May 92.35 96.39 90.92 94.98 93.98 4.40 574.62 35,716 5.31 17,782 4.58 0.17 0.12
7 13-May 92.70 93.50 90.80 90.98 91.51 -0.36 550.42 18,078 2.69 12,662 3.26 0.12 0.09
8 12-May 89.40 92.24 89.40 91.31 91.24 3.64 552.42 12,935 1.92 6,644 1.71 0.06 0.04
9 09-May 87.05 89.49 86.50 88.10 88.03 -0.74 533.00 6,727 1.00 3,885 1.00 0.03 0.03
10 08-May 90.05 92.01 88.41 88.76 89.78 -0.73 536.99 12,340 1.83 6,059 1.56 0.05 0.04
11 07-May 88.05 91.86 87.87 89.41 89.57 -0.60 540.92 17,613 2.62 6,130 1.58 0.05 0.04
12 06-May 92.83 92.83 87.65 89.95 90.32 -2.84 544.19 30,845 4.58 17,119 4.41 0.15 0.12
13 05-May 93.55 94.99 91.55 92.58 92.66 0.42 560.10 10,459 1.55 4,043 1.04 0.04 0.03
14 02-May 92.70 94.99 91.67 92.19 93.01 0.94 557.74 12,977 1.93 4,736 1.22 0.04 0.03
15 30-Apr 92.55 93.55 90.90 91.33 92.14 -1.01 552.54 8,960 1.33 4,994 1.29 0.05 0.03
16 29-Apr 92.63 94.95 91.50 92.26 93.22 1.02 558.16 14,438 2.15 6,759 1.74 0.06 0.05
17 28-Apr 90.30 93.55 88.61 91.33 91.62 -1.28 552.54 20,041 2.98 10,569 2.72 0.10 0.07
18 25-Apr 97.62 97.62 90.30 92.51 93.44 -3.93 559.68 29,240 4.35 12,545 3.23 0.12 0.08
19 24-Apr 97.22 98.25 95.20 96.29 96.54 -0.82 582.55 16,693 2.48 7,064 1.82 0.07 0.05
20 23-Apr 98.80 99.80 96.00 97.09 97.39 -0.26 587.39 15,761 2.34 7,157 1.84 0.07 0.05
21 22-Apr 96.87 100.00 96.64 97.34 97.93 0.55 588.90 26,008 3.87 15,854 4.08 0.16 0.11
22 21-Apr 97.10 98.28 95.41 96.81 96.86 -0.08 585.69 13,956 2.07 6,275 1.61 0.06 0.04
23 17-Apr 93.09 98.95 91.82 96.89 96.64 5.08 586.18 51,417 7.64 29,947 7.71 0.29 0.20
24 16-Apr 91.93 92.99 91.20 92.21 92.06 1.30 557.86 9,898 1.47 4,658 1.20 0.04 0.03
25 15-Apr 91.07 92.45 89.60 91.03 91.11 1.46 550.72 18,981 2.82 9,663 2.49 0.09 0.07
26 11-Apr 91.10 92.59 89.23 89.72 90.11 -0.20 542.80 12,662 1.88 7,008 1.80 0.06 0.05
27 09-Apr 89.00 90.95 87.10 89.90 89.40 2.21 543.89 24,304 3.61 10,303 2.65 0.09 0.07
28 08-Apr 87.10 89.55 85.60 87.96 87.45 2.12 532.15 34,120 5.07 9,601 2.47 0.08 0.06
29 07-Apr 84.00 90.50 82.51 86.13 85.48 -5.51 521.08 35,540 5.28 19,947 5.13 0.17 0.13
30 04-Apr 91.79 92.15 89.41 91.15 90.76 -0.70 551.45 9,479 1.41 5,618 1.45 0.05 0.04
31 03-Apr 89.01 92.55 88.00 91.79 90.92 3.09 555.32 19,607 2.91 7,802 2.01 0.07 0.05
32 02-Apr 89.20 89.99 87.61 89.04 88.92 0.56 538.68 16,251 2.42 7,903 2.03 0.07 0.05
33 01-Apr 84.50 90.50 84.13 88.54 87.75 5.63 535.66 36,260 5.39 17,043 4.39 0.15 0.12
34 28-Mar 86.40 87.39 83.51 83.82 84.99 -1.11 507.10 57,804 8.59 27,433 7.06 0.23 0.19
35 27-Mar 86.27 88.25 84.00 84.76 85.94 -2.88 512.79 81,337 12.09 53,143 13.68 0.46 0.36
36 26-Mar 91.40 91.40 86.40 87.27 88.88 -3.19 527.98 41,482 6.17 27,441 7.06 0.24 0.19
37 25-Mar 95.65 95.65 87.90 90.15 91.69 -3.56 545.40 55,746 8.29 31,551 8.12 0.29 0.21
38 24-Mar 93.00 95.39 93.00 93.48 94.20 0.94 565.55 58,485 8.69 34,004 8.75 0.32 0.23
39 21-Mar 94.61 96.22 92.00 92.61 93.94 -1.46 560.28 50,037 7.44 35,665 9.18 0.34 0.24
40 20-Mar 93.74 99.05 92.42 93.98 94.71 0.96 568.57 75,503 11.22 48,392 12.45 0.46 0.33
41 19-Mar 89.35 95.13 89.35 93.09 93.30 4.31 563.19 36,309 5.40 21,093 5.43 0.20 0.14
42 18-Mar 88.83 89.94 88.52 89.24 89.39 1.55 539.89 29,485 4.38 22,927 5.90 0.20 0.15
43 17-Mar 87.71 89.65 87.02 87.88 88.62 -0.57 531.67 21,662 3.22 9,670 2.49 0.09 0.07
44 13-Mar 90.00 92.00 87.62 88.38 89.28 -2.23 534.69 21,652 3.22 11,250 2.90 0.10 0.08
45 12-Mar 91.89 94.00 90.00 90.40 91.13 -1.53 546.91 46,577 6.92 17,745 4.57 0.16 0.12
46 11-Mar 92.50 94.75 90.52 91.80 92.28 0.61 555.38 33,330 4.95 10,386 2.67 0.10 0.07
47 10-Mar 95.99 97.70 90.95 91.24 93.49 -4.24 551.99 35,474 5.27 18,012 4.64 0.17 0.12
48 07-Mar 95.00 96.70 94.25 95.28 95.88 -0.07 576.43 16,078 2.39 8,240 2.12 0.08 0.06
49 06-Mar 97.70 97.70 94.65 95.35 96.07 1.25 576.86 37,335 5.55 17,881 4.60 0.17 0.12
50 05-Mar 94.45 97.94 93.21 94.17 94.57 1.17 569.72 27,359 4.07 12,983 3.34 0.12 0.09
51 04-Mar 93.00 96.00 92.51 93.08 94.08 -0.99 563.13 35,791 5.32 20,896 5.38 0.20 0.14
52 03-Mar 92.00 102.09 91.14 94.01 95.65 5.58 568.75 207,135 30.79 68,720 17.68 0.66 0.46
53 28-Feb 86.11 89.68 83.20 89.04 85.63 1.62 538.68 46,419 6.90 28,069 7.22 0.24 0.19
54 27-Feb 90.75 90.75 85.56 87.62 88.22 -2.07 530.09 31,386 4.66 14,860 3.82 0.13 0.10
55 25-Feb 90.78 91.79 89.12 89.47 90.13 -1.45 541.29 7,137 1.06 4,716 1.21 0.04 0.03
56 24-Feb 92.87 92.87 88.72 90.79 90.25 -1.83 549.27 41,450 6.16 17,471 4.50 0.16 0.12
57 21-Feb 92.75 93.38 92.00 92.48 92.49 -0.27 559.50 10,423 1.55 6,438 1.66 0.06 0.04
58 20-Feb 93.44 93.45 90.50 92.73 92.44 0.22 561.01 13,200 1.96 7,238 1.86 0.07 0.05
59 19-Feb 90.40 93.87 89.05 92.53 91.66 4.99 559.80 31,884 4.74 15,469 3.98 0.14 0.10
60 18-Feb 89.65 90.99 87.91 88.13 88.54 -3.15 533.18 20,630 3.07 8,739 2.25 0.08 0.06
61 17-Feb 92.64 92.85 90.00 91.00 91.37 -0.40 550.00 19,814 2.95 10,864 2.80 0.10 0.07
62 14-Feb 93.50 94.95 91.01 91.37 92.91 -4.70 552.78 47,611 7.08 22,960 5.91 0.21 0.16
63 13-Feb 97.80 99.53 94.00 95.88 97.32 -1.35 580.06 18,706 2.78 11,321 2.91 0.11 0.08
64 12-Feb 98.25 99.94 94.61 97.19 96.54 -2.08 587.99 46,839 6.96 28,650 7.37 0.28 0.19
65 11-Feb 100.63 100.85 98.50 99.25 99.46 -1.32 600.45 19,512 2.90 12,019 3.09 0.12 0.08
66 10-Feb 103.40 104.09 99.50 100.58 101.43 -1.37 608.50 14,556 2.16 8,618 2.22 0.09 0.06
67 07-Feb 104.30 104.30 100.90 101.98 102.74 -0.50 616.97 14,420 2.14 8,259 2.13 0.08 0.06

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com