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: 83.2 Barrier: -; Drift%: -
Basic Industry: Paper & Paper Products Total Equity: 60,499,050 Low52 Date: 28-Feb-2025 SHP: 74.97 / 0.56 / 0.0 / 24.48
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 115.19 / 83.2 Month: 102.09 / 83.51 Week: 95.65 / 83.51 Day: 92.15 / 89.41 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 91.79 92.15 89.41 91.15 90.76 -0.70 551.45 9,479 1.00 5,618 1.00 0.05 0.04
2 03-Apr 89.01 92.55 88.00 91.79 90.92 3.09 555.32 19,607 2.07 7,802 1.39 0.07 0.05
3 02-Apr 89.20 89.99 87.61 89.04 88.92 0.56 538.68 16,251 1.71 7,903 1.41 0.07 0.05
4 01-Apr 84.50 90.50 84.13 88.54 87.75 5.63 535.66 36,260 3.82 17,043 3.03 0.15 0.12
5 28-Mar 86.40 87.39 83.51 83.82 84.99 -1.11 507.10 57,804 6.10 27,433 4.88 0.23 0.19
6 27-Mar 86.27 88.25 84.00 84.76 85.94 -2.88 512.79 81,337 8.58 53,143 9.46 0.46 0.36
7 26-Mar 91.40 91.40 86.40 87.27 88.88 -3.19 527.98 41,482 4.38 27,441 4.88 0.24 0.19
8 25-Mar 95.65 95.65 87.90 90.15 91.69 -3.56 545.40 55,746 5.88 31,551 5.62 0.29 0.21
9 24-Mar 93.00 95.39 93.00 93.48 94.20 0.94 565.55 58,485 6.17 34,004 6.05 0.32 0.23
10 21-Mar 94.61 96.22 92.00 92.61 93.94 -1.46 560.28 50,037 5.28 35,665 6.35 0.34 0.24
11 20-Mar 93.74 99.05 92.42 93.98 94.71 0.96 568.57 75,503 7.96 48,392 8.61 0.46 0.33
12 19-Mar 89.35 95.13 89.35 93.09 93.30 4.31 563.19 36,309 3.83 21,093 3.75 0.20 0.14
13 18-Mar 88.83 89.94 88.52 89.24 89.39 1.55 539.89 29,485 3.11 22,927 4.08 0.20 0.15
14 17-Mar 87.71 89.65 87.02 87.88 88.62 -0.57 531.67 21,662 2.29 9,670 1.72 0.09 0.07
15 13-Mar 90.00 92.00 87.62 88.38 89.28 -2.23 534.69 21,652 2.28 11,250 2.00 0.10 0.08
16 12-Mar 91.89 94.00 90.00 90.40 91.13 -1.53 546.91 46,577 4.91 17,745 3.16 0.16 0.12
17 11-Mar 92.50 94.75 90.52 91.80 92.28 0.61 555.38 33,330 3.52 10,386 1.85 0.10 0.07
18 10-Mar 95.99 97.70 90.95 91.24 93.49 -4.24 551.99 35,474 3.74 18,012 3.21 0.17 0.12
19 07-Mar 95.00 96.70 94.25 95.28 95.88 -0.07 576.43 16,078 1.70 8,240 1.47 0.08 0.06
20 06-Mar 97.70 97.70 94.65 95.35 96.07 1.25 576.86 37,335 3.94 17,881 3.18 0.17 0.12
21 05-Mar 94.45 97.94 93.21 94.17 94.57 1.17 569.72 27,359 2.89 12,983 2.31 0.12 0.09
22 04-Mar 93.00 96.00 92.51 93.08 94.08 -0.99 563.13 35,791 3.78 20,896 3.72 0.20 0.14
23 03-Mar 92.00 102.09 91.14 94.01 95.65 5.58 568.75 207,135 21.85 68,720 12.23 0.66 0.46
24 28-Feb 86.11 89.68 83.20 89.04 85.63 1.62 538.68 46,419 4.90 28,069 5.00 0.24 0.19
25 27-Feb 90.75 90.75 85.56 87.62 88.22 -2.07 530.09 31,386 3.31 14,860 2.64 0.13 0.10
26 25-Feb 90.78 91.79 89.12 89.47 90.13 -1.45 541.29 7,137 0.75 4,716 0.84 0.04 0.03
27 24-Feb 92.87 92.87 88.72 90.79 90.25 -1.83 549.27 41,450 4.37 17,471 3.11 0.16 0.12
28 21-Feb 92.75 93.38 92.00 92.48 92.49 -0.27 559.50 10,423 1.10 6,438 1.15 0.06 0.04
29 20-Feb 93.44 93.45 90.50 92.73 92.44 0.22 561.01 13,200 1.39 7,238 1.29 0.07 0.05
30 19-Feb 90.40 93.87 89.05 92.53 91.66 4.99 559.80 31,884 3.36 15,469 2.75 0.14 0.10
31 18-Feb 89.65 90.99 87.91 88.13 88.54 -3.15 533.18 20,630 2.18 8,739 1.56 0.08 0.06
32 17-Feb 92.64 92.85 90.00 91.00 91.37 -0.40 550.00 19,814 2.09 10,864 1.93 0.10 0.07
33 14-Feb 93.50 94.95 91.01 91.37 92.91 -4.70 552.78 47,611 5.02 22,960 4.09 0.21 0.16
34 13-Feb 97.80 99.53 94.00 95.88 97.32 -1.35 580.06 18,706 1.97 11,321 2.01 0.11 0.08
35 12-Feb 98.25 99.94 94.61 97.19 96.54 -2.08 587.99 46,839 4.94 28,650 5.10 0.28 0.19
36 11-Feb 100.63 100.85 98.50 99.25 99.46 -1.32 600.45 19,512 2.06 12,019 2.14 0.12 0.08
37 10-Feb 103.40 104.09 99.50 100.58 101.43 -1.37 608.50 14,556 1.54 8,618 1.53 0.09 0.06
38 07-Feb 104.30 104.30 100.90 101.98 102.74 -0.50 616.97 14,420 1.52 8,259 1.47 0.08 0.06
39 06-Feb 104.50 104.50 101.91 102.49 103.09 -1.08 620.05 6,936 0.73 4,629 0.82 0.05 0.03
40 05-Feb 103.95 104.30 102.80 103.61 103.86 1.13 626.83 11,321 1.19 8,459 1.51 0.09 0.06
41 04-Feb 102.00 105.38 99.99 102.45 102.28 -0.60 619.81 17,658 1.86 9,799 1.74 0.10 0.07
42 03-Feb 106.00 106.00 102.00 103.07 104.20 -1.56 623.56 14,351 1.51 6,981 1.24 0.07 0.05
43 01-Feb 105.00 105.00 104.45 104.70 104.64 0.46 633.43 12,914 1.36 9,473 1.69 0.10 0.06
44 31-Jan 104.49 104.50 102.31 104.22 103.96 0.72 630.52 12,380 1.31 8,339 1.48 0.09 0.06
45 30-Jan 104.50 104.50 103.00 103.48 103.74 0.60 626.04 11,166 1.18 6,583 1.17 0.07 0.04
46 29-Jan 101.50 103.75 99.51 102.86 101.96 2.03 622.29 9,971 1.05 4,980 0.89 0.05 0.03
47 28-Jan 101.41 102.11 97.50 100.81 99.07 -0.59 609.89 36,464 3.85 16,600 2.95 0.16 0.11
48 27-Jan 104.50 104.50 99.92 101.41 101.25 -2.06 613.52 28,901 3.05 17,825 3.17 0.18 0.12
49 24-Jan 105.10 105.10 103.41 103.54 104.02 -0.52 626.41 18,054 1.90 11,301 2.01 0.12 0.08
50 23-Jan 105.43 106.11 103.18 104.08 104.39 -0.52 629.67 14,955 1.58 7,700 1.37 0.08 0.05
51 22-Jan 107.22 107.22 104.01 104.62 104.57 -1.97 632.94 19,437 2.05 10,196 1.81 0.11 0.07
52 21-Jan 109.50 109.50 106.51 106.68 107.83 -0.45 645.40 13,560 1.43 5,682 1.01 0.06 0.04
53 20-Jan 107.77 111.00 105.99 107.16 107.22 -0.57 648.31 20,050 2.11 10,982 1.95 0.12 0.07
54 17-Jan 109.88 109.88 107.00 107.77 107.66 -0.06 652.00 12,000 1.27 5,804 1.03 0.06 0.04
55 16-Jan 107.15 109.99 103.96 107.84 107.86 2.14 652.42 20,849 2.20 12,000 2.14 0.13 0.08
56 15-Jan 104.77 107.15 103.23 105.53 104.71 0.72 638.45 21,203 2.24 10,399 1.85 0.11 0.07
57 14-Jan 104.60 107.50 100.21 104.77 102.26 5.36 633.85 24,366 2.57 12,963 2.31 0.13 0.09
58 13-Jan 103.38 105.41 98.41 99.15 100.94 -4.30 599.85 46,388 4.89 33,150 5.90 0.33 0.22
59 10-Jan 106.32 108.01 102.20 103.41 104.25 -2.96 625.62 31,097 3.28 16,884 3.00 0.18 0.11
60 09-Jan 109.00 109.00 105.50 106.47 106.76 -0.24 644.13 23,527 2.48 12,188 2.17 0.13 0.08
61 08-Jan 108.00 108.99 105.20 106.73 107.46 -1.62 645.71 24,826 2.62 13,712 2.44 0.15 0.09
62 07-Jan 110.00 110.09 106.96 108.46 107.97 1.17 656.17 49,516 5.22 31,561 5.62 0.34 0.21
63 06-Jan 114.30 114.84 105.05 107.19 109.05 -5.39 648.49 46,171 4.87 31,769 5.65 0.35 0.21
64 03-Jan 111.00 115.08 111.00 112.97 113.79 0.73 683.46 34,580 3.65 20,587 3.66 0.23 0.14
65 02-Jan 114.40 115.19 111.00 112.14 112.30 -0.84 678.44 19,558 2.06 11,225 2.00 0.13 0.08
66 01-Jan 107.75 115.00 107.60 113.08 113.03 2.94 684.12 37,123 3.92 19,367 3.45 0.22 0.13
67 31-Dec 110.38 111.00 107.54 109.76 109.09 0.80 664.04 30,641 3.23 14,781 2.63 0.16 0.10

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