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: 122.0 Mkt_Cap Category: Others
Sector: Forest Materials Lot Size: 1 High52 Date: 26-Aug-2025 Bumper: -; Drift%: -
Industry: Paper, Forest & Jute Products Face Value: 2; VWAP21: Low52 Price: 55.0 Barrier: 63.28; Drift%: 5.45
Basic Industry: Paper & Paper Products Total Equity: 60,499,050 Low52 Date: 30-Mar-2026 SHP: 74.97 / 0.53 / 0.07 / 24.42
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 115.19 / 83.2 Month: 92.0 / 83.41 Week: 89.9 / 84.0 Day: 67.24 / 65.94 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 66.99 67.24 65.94 66.93 66.86 1.50 404.92 25,867 10.33 20,547 14.24 0.14 14
2 06-Apr 66.40 66.69 63.10 65.94 65.72 2.93 398.93 29,102 11.62 18,268 12.66 0.12 12
3 02-Apr 61.80 64.38 60.10 64.06 62.63 3.86 387.56 18,810 7.51 10,163 7.04 0.06 7
4 01-Apr 58.74 63.28 58.15 61.68 61.55 8.99 373.16 25,402 10.14 10,840 7.51 0.07 7
5 30-Mar 60.12 60.39 55.00 56.59 58.32 -7.41 342.36 67,437 26.93 44,956 31.15 0.26 30
6 27-Mar 64.20 65.11 59.72 61.12 62.68 -5.47 369.77 49,968 19.96 33,316 23.09 0.21 23
7 25-Mar 65.90 67.00 64.02 64.66 65.74 0.37 391.19 99,109 39.58 85,515 59.26 0.56 58
8 24-Mar 65.61 67.01 63.52 64.42 65.65 -0.49 389.73 40,178 16.05 22,615 15.67 0.15 15
9 23-Mar 69.19 69.19 64.00 64.74 65.68 -5.16 391.67 25,060 10.01 16,111 11.16 0.11 11
10 20-Mar 68.25 69.30 68.00 68.26 68.68 0.74 412.97 18,021 7.20 12,492 8.66 0.09 8
11 19-Mar 69.60 70.24 67.50 67.76 68.80 -2.67 409.94 24,615 9.83 19,011 13.17 0.13 13
12 18-Mar 68.25 70.50 68.00 69.62 69.71 1.89 421.19 37,505 14.98 20,017 13.87 0.14 14
13 17-Mar 70.45 71.39 68.00 68.33 69.26 -2.20 413.39 39,145 15.63 26,990 18.70 0.19 18
14 16-Mar 73.69 73.69 69.01 69.87 70.60 -5.18 422.71 39,194 15.65 28,033 19.43 0.20 19
15 13-Mar 75.89 76.15 72.51 73.69 74.30 -1.81 445.82 23,477 9.38 16,878 11.70 0.13 11
16 12-Mar 75.50 76.65 74.26 75.05 75.37 -0.95 454.05 46,306 18.49 39,699 27.51 0.30 27
17 11-Mar 77.00 77.70 75.12 75.77 76.25 -0.05 458.40 31,195 12.46 22,398 15.52 0.17 15
18 10-Mar 78.80 78.80 74.75 75.81 76.40 -1.81 458.64 31,423 12.55 21,115 14.63 0.16 14
19 09-Mar 80.21 80.21 76.80 77.21 77.36 -3.74 467.11 12,286 4.91 8,389 5.81 0.06 6
20 06-Mar 80.25 81.99 79.16 80.21 80.71 -0.02 485.26 9,049 3.61 5,611 3.89 0.05 4
21 05-Mar 80.49 81.90 80.02 80.23 80.47 0.66 485.38 7,311 2.92 5,328 3.69 0.04 4
22 04-Mar 82.00 82.00 79.00 79.70 79.99 -2.05 482.18 11,123 4.44 7,317 5.07 0.06 5
23 02-Mar 82.55 84.11 81.10 81.37 82.45 -3.82 492.28 15,466 6.18 10,879 7.54 0.09 7
24 27-Feb 85.60 86.06 84.00 84.60 85.44 -1.64 511.82 28,434 11.36 17,745 12.30 0.15 12
25 26-Feb 87.00 89.90 85.55 86.01 87.29 -0.30 520.35 70,486 28.15 58,532 40.56 0.51 40
26 25-Feb 86.01 87.92 85.01 86.27 86.21 -0.40 521.93 9,153 3.66 4,509 3.12 0.04 3
27 24-Feb 87.80 87.83 85.20 86.62 86.35 0.32 524.04 14,253 5.69 8,299 5.75 0.07 6
28 23-Feb 86.31 87.99 86.00 86.34 86.55 -0.12 522.35 7,330 2.93 4,362 3.02 0.04 3
29 20-Feb 88.96 89.51 86.00 86.44 87.25 -2.58 522.95 9,909 3.96 6,097 4.23 0.05 4
30 19-Feb 88.40 90.00 87.11 88.73 88.81 1.57 536.81 16,043 6.41 10,666 7.39 0.09 7
31 18-Feb 86.94 88.48 86.36 87.36 87.38 0.48 528.52 5,300 2.12 2,667 1.85 0.02 2
32 17-Feb 88.85 88.85 86.00 86.94 87.26 -0.61 525.98 6,015 2.40 3,550 2.46 0.03 2
33 16-Feb 88.99 89.90 87.20 87.47 88.22 -1.88 529.19 7,840 3.13 3,364 2.33 0.03 2
34 13-Feb 94.00 94.00 88.59 89.15 91.15 -1.46 539.35 85,351 34.09 36,892 25.57 0.34 25
35 12-Feb 91.90 92.20 88.01 90.47 90.37 0.14 547.33 19,591 7.82 11,477 7.95 0.10 8
36 11-Feb 88.93 90.90 88.00 90.34 89.77 1.59 546.55 26,272 10.49 10,788 7.48 0.10 7
37 10-Feb 85.10 89.50 85.10 88.93 87.61 2.98 538.02 35,286 14.09 22,073 15.30 0.19 15
38 09-Feb 85.53 87.00 85.15 86.36 86.14 0.48 522.47 20,914 8.35 8,588 5.95 0.07 6
39 06-Feb 84.63 87.00 84.07 85.95 85.77 1.56 519.99 18,624 7.44 12,775 8.85 0.11 9
40 05-Feb 85.00 85.90 83.57 84.63 84.95 -0.51 512.00 5,466 2.18 1,972 1.37 0.02 1
41 04-Feb 83.00 87.10 82.51 85.06 84.79 2.27 514.60 19,915 7.95 8,305 5.76 0.07 6
42 03-Feb 86.10 86.10 82.01 83.17 84.55 0.31 503.17 14,724 5.88 9,079 6.29 0.08 6
43 02-Feb 84.99 84.99 81.81 82.91 82.81 -1.29 501.60 8,061 3.22 5,395 3.74 0.04 4
44 01-Feb 83.47 84.49 80.99 83.99 83.01 0.62 508.13 11,385 4.55 4,696 3.25 0.04 3
45 30-Jan 83.49 84.49 82.02 83.47 83.07 -0.02 504.99 63,605 25.40 56,992 39.50 0.47 39
46 29-Jan 85.00 85.00 82.55 83.49 83.49 -1.13 505.11 9,166 3.66 5,113 3.54 0.04 3
47 28-Jan 82.50 84.89 82.50 84.44 84.27 1.32 510.85 15,434 6.16 9,006 6.24 0.08 6
48 27-Jan 79.30 84.00 79.30 83.34 82.84 6.65 504.20 24,810 9.91 16,304 11.30 0.14 11
49 23-Jan 79.00 81.75 77.80 78.14 79.63 -1.56 472.74 9,841 3.93 6,183 4.28 0.05 4
50 22-Jan 78.07 82.00 78.07 79.38 80.26 1.69 480.24 6,466 2.58 4,138 2.87 0.03 3
51 21-Jan 81.50 81.50 77.30 78.06 78.55 -2.44 472.26 11,798 4.71 8,132 5.64 0.06 5
52 20-Jan 81.67 83.90 78.15 80.01 80.81 -2.52 484.05 21,470 8.57 13,405 9.29 0.11 9
53 19-Jan 82.60 84.69 80.00 82.08 81.79 -1.12 496.58 9,608 3.84 6,312 4.37 0.05 4
54 16-Jan 82.22 83.80 82.15 83.01 82.85 -0.31 502.20 5,464 2.18 3,712 2.57 0.03 3
55 14-Jan 84.90 84.90 81.90 83.27 83.21 0.76 503.78 5,230 2.09 3,157 2.19 0.03 2
56 13-Jan 83.15 86.50 82.25 82.64 83.57 -0.61 499.96 6,074 2.43 2,893 2.00 0.02 2
57 12-Jan 85.40 85.40 80.65 83.15 82.81 0.35 503.05 11,568 4.62 5,982 4.15 0.05 4
58 09-Jan 84.90 86.00 82.20 82.86 83.89 -3.38 501.30 21,602 8.63 16,466 11.41 0.14 11
59 08-Jan 86.31 88.00 85.01 85.76 86.49 -0.64 518.84 9,212 3.68 5,575 3.86 0.05 4
60 07-Jan 86.21 88.90 86.10 86.31 86.85 -0.50 522.17 10,892 4.35 7,244 5.02 0.06 5
61 06-Jan 86.00 88.50 86.00 86.74 87.10 -0.41 524.77 6,423 2.57 4,175 2.89 0.04 3
62 05-Jan 89.90 89.90 87.00 87.10 87.36 -1.47 526.95 4,367 1.74 3,272 2.27 0.03 2
63 02-Jan 88.50 90.01 85.40 88.40 87.92 0.44 534.81 16,026 6.40 10,801 7.49 0.09 7
64 01-Jan 87.83 88.99 86.26 88.01 87.51 0.71 532.45 15,004 5.99 11,427 7.92 0.10 8
65 31-Dec 86.02 88.54 86.02 87.39 87.20 1.11 528.70 7,957 3.18 5,980 4.14 0.05 4
66 30-Dec 86.97 86.98 86.05 86.43 86.63 -0.46 522.89 2,503 1.00 1,442 1.00 0.01 1
67 29-Dec 87.49 88.50 86.53 86.83 87.46 -0.23 525.31 9,764 3.90 5,912 4.10 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    NIKITA    AARADHYA   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com