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: 147.5 Mkt_Cap Category: Others
Sector: Forest Materials Lot Size: 1 High52 Date: 16-Jul-2024 Bumper: 97.32; Drift%: 4.41
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 / 0.55 / 0.0 / 24.47
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 115.19 / 83.2 Month: 102.0 / 86.5 Week: 109.9 / 94.06 Day: 105.39 / 100.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 104.45 105.39 100.10 101.81 102.16 -2.19 615.94 41,682 6.20 24,669 6.35 0.25 17
2 10-Jul 105.99 108.54 103.41 104.09 105.41 -1.38 629.73 26,370 3.92 16,204 4.17 0.17 11
3 09-Jul 107.60 109.50 104.00 105.55 106.01 -1.90 638.57 59,469 8.84 25,623 6.59 0.27 17
4 08-Jul 109.15 113.07 106.50 107.59 109.46 -2.33 650.91 116,999 17.39 42,540 10.95 0.47 29
5 07-Jul 109.75 113.00 107.20 110.16 110.27 1.27 666.46 273,482 40.65 91,609 23.57 1.01 62
6 04-Jul 97.90 109.90 97.32 108.78 105.23 11.60 658.11 548,485 81.52 222,057 57.14 2.34 150
7 03-Jul 99.30 101.79 96.42 97.47 98.57 -0.84 589.68 21,835 3.25 11,112 2.86 0.11 8
8 02-Jul 99.40 99.40 97.28 98.30 98.16 -0.72 594.71 10,373 1.54 6,379 1.64 0.06 4
9 01-Jul 99.30 100.28 97.52 99.01 98.91 -1.27 599.00 31,597 4.70 21,336 5.49 0.21 14
10 30-Jun 94.40 105.00 94.06 100.28 99.32 6.73 606.68 72,225 10.73 35,650 9.17 0.35 24
11 27-Jun 95.83 95.95 93.23 93.96 94.19 -0.81 568.45 22,343 3.32 16,906 4.35 0.16 11
12 26-Jun 96.00 96.47 94.11 94.73 95.24 -1.03 573.11 13,404 1.99 7,472 1.92 0.07 5
13 25-Jun 96.00 96.97 95.11 95.72 95.92 0.77 579.10 11,598 1.72 7,050 1.81 0.07 5
14 24-Jun 95.50 96.00 94.32 94.99 95.12 0.59 574.68 17,698 2.63 11,555 2.97 0.11 8
15 23-Jun 92.50 94.50 92.21 94.43 93.66 2.04 571.29 7,714 1.15 4,153 1.07 0.04 3
16 20-Jun 91.20 94.05 91.20 92.54 92.68 -0.44 559.86 11,819 1.76 5,721 1.47 0.05 4
17 19-Jun 95.90 95.98 92.50 92.95 93.82 -1.60 562.34 11,371 1.69 7,229 1.86 0.07 5
18 18-Jun 97.00 97.00 93.55 94.46 95.36 -1.47 571.47 13,025 1.94 8,029 2.07 0.08 5
19 17-Jun 97.60 97.60 95.02 95.87 96.08 -0.89 580.00 10,939 1.63 7,477 1.92 0.07 5
20 16-Jun 95.05 98.01 95.00 96.73 96.44 0.63 585.21 15,332 2.28 7,153 1.84 0.07 5
21 13-Jun 96.50 98.99 95.57 96.12 96.92 -1.17 581.52 18,212 2.71 8,813 2.27 0.09 6
22 12-Jun 99.99 99.99 97.10 97.26 98.30 -1.84 588.41 10,898 1.62 5,945 1.53 0.06 4
23 11-Jun 98.58 99.99 98.05 99.08 99.26 0.51 599.42 18,994 2.82 11,686 3.01 0.12 8
24 10-Jun 99.55 100.15 98.32 98.58 98.88 -0.47 596.40 17,679 2.63 12,235 3.15 0.12 8
25 09-Jun 99.64 100.50 98.89 99.05 99.52 -0.09 599.24 22,844 3.40 11,710 3.01 0.12 8
26 06-Jun 97.09 103.70 96.70 99.14 100.26 2.63 599.79 87,001 12.93 37,794 9.73 0.38 26
27 05-Jun 98.66 99.03 96.10 96.60 97.11 -1.24 584.42 24,071 3.58 15,820 4.07 0.15 11
28 04-Jun 99.30 99.30 97.15 97.81 97.95 -0.02 591.74 8,575 1.27 5,850 1.51 0.06 4
29 03-Jun 99.40 99.40 97.21 97.83 98.44 -0.37 591.86 9,662 1.44 5,777 1.49 0.06 4
30 02-Jun 98.75 100.50 96.31 98.19 98.53 -0.57 594.04 17,536 2.61 11,666 3.00 0.11 8
31 30-May 99.45 99.45 97.69 98.75 98.56 -0.70 597.43 12,362 1.84 9,825 2.53 0.10 7
32 29-May 98.69 100.30 98.23 99.45 99.19 0.78 601.66 12,191 1.81 6,033 1.55 0.06 4
33 28-May 99.90 100.25 97.72 98.68 98.84 -0.63 597.00 16,081 2.39 8,936 2.30 0.09 6
34 27-May 98.76 102.00 97.20 99.31 100.18 1.45 600.82 58,697 8.72 18,288 4.71 0.18 12
35 26-May 98.40 99.90 96.75 97.89 98.35 1.86 592.23 38,085 5.66 20,696 5.33 0.20 14
36 23-May 97.14 97.99 95.65 96.10 96.54 -1.07 581.40 18,243 2.71 9,848 2.53 0.10 7
37 22-May 98.95 99.34 95.50 97.14 96.53 -1.35 587.69 53,179 7.90 20,779 5.35 0.20 14
38 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 11
39 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 15
40 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 11
41 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 16
42 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 17
43 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 12
44 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 9
45 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 4
46 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 3
47 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 4
48 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 4
49 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 12
50 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 3
51 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 3
52 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 3
53 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 5
54 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 7
55 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 8
56 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 5
57 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 5
58 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 11
59 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 4
60 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 20
61 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 3
62 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 7
63 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 5
64 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 7
65 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 6
66 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 13
67 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 4

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