Stockint.com

Loading a wholistic market research tool


Research

Stock History for: GENUSPAPER, Genus Paper & Boards Limited, INE949P01018, Listing: 16-Feb-2015

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 22.01 Mkt_Cap Category: Others
Sector: Forest Materials Lot Size: 1 High52 Date: 02-Jul-2025 Bumper: -; Drift%: -
Industry: Paper, Forest & Jute Products Face Value: 1; VWAP21: Low52 Price: 8.67 Barrier: 10.5; Drift%: 7.24
Basic Industry: Paper & Paper Products Total Equity: 257,125,940 Low52 Date: 30-Mar-2026 SHP: 50.84 / 0.0 / 0.04 / 49.12
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 22.95 / 15.41 Month: 14.49 / 12.01 Week: 13.16 / 12.25 Day: 11.36 / 10.76 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 11.35 11.36 10.76 11.32 11.25 0.71 291.07 71,486 3.08 55,169 3.43 0.06 4
2 06-Apr 10.65 11.34 10.65 11.24 11.03 5.54 289.01 79,622 3.43 48,305 3.01 0.05 4
3 02-Apr 10.24 10.90 9.60 10.65 10.23 2.80 273.84 136,254 5.87 56,740 3.53 0.06 4
4 01-Apr 9.90 10.50 9.30 10.36 9.91 16.67 266.38 160,605 6.92 97,550 6.07 0.10 8
5 30-Mar 9.70 9.75 8.67 8.88 9.20 -10.12 228.33 339,907 14.65 233,061 14.51 0.21 18
6 27-Mar 10.15 10.60 9.81 9.88 10.03 -5.54 254.04 181,843 7.84 160,243 9.98 0.16 13
7 25-Mar 10.26 10.70 10.21 10.46 10.55 1.06 268.95 171,653 7.40 126,402 7.87 0.13 10
8 24-Mar 10.26 10.68 10.21 10.35 10.33 0.98 266.13 82,546 3.56 59,063 3.68 0.06 5
9 23-Mar 10.85 10.85 10.00 10.25 10.24 -4.38 263.55 268,305 11.57 200,191 12.46 0.20 16
10 20-Mar 11.15 11.54 10.60 10.72 10.88 -3.60 275.64 234,202 10.10 149,041 9.28 0.16 12
11 19-Mar 11.21 11.40 11.10 11.12 11.23 -3.14 285.92 57,720 2.49 49,628 3.09 0.06 4
12 18-Mar 11.11 11.58 11.05 11.48 11.46 1.32 295.18 125,851 5.43 104,568 6.51 0.12 8
13 17-Mar 11.22 11.60 11.22 11.33 11.33 0.89 291.32 52,175 2.25 35,112 2.19 0.04 3
14 16-Mar 11.70 11.71 11.15 11.23 11.38 -4.02 288.75 63,801 2.75 54,284 3.38 0.06 4
15 13-Mar 11.92 11.92 11.55 11.70 11.73 -0.59 300.84 89,869 3.87 73,319 4.56 0.09 6
16 12-Mar 11.56 11.96 11.43 11.77 11.71 0.51 302.64 72,531 3.13 58,088 3.62 0.07 5
17 11-Mar 11.74 12.00 11.62 11.71 11.77 -0.26 301.09 53,770 2.32 35,429 2.21 0.04 3
18 10-Mar 11.77 11.90 11.63 11.74 11.77 1.47 301.87 161,861 6.98 152,886 9.52 0.18 12
19 09-Mar 12.00 12.00 11.50 11.57 11.64 -6.01 297.49 90,622 3.91 65,084 4.05 0.08 5
20 06-Mar 12.36 12.44 12.11 12.31 12.35 0.41 316.52 43,977 1.90 36,183 2.25 0.04 3
21 05-Mar 11.99 12.30 11.82 12.26 12.21 3.11 315.24 92,599 3.99 83,780 5.22 0.10 7
22 04-Mar 12.09 12.50 11.05 11.89 11.77 -1.98 305.72 103,168 4.45 63,310 3.94 0.07 5
23 02-Mar 12.43 12.90 12.00 12.13 12.26 -5.38 311.89 113,294 4.88 78,373 4.88 0.10 6
24 27-Feb 12.81 13.05 12.73 12.82 12.85 -0.85 329.64 23,196 1.00 16,062 1.00 0.02 1
25 26-Feb 13.05 13.10 12.62 12.93 12.91 1.17 332.46 47,630 2.05 28,043 1.75 0.04 2
26 25-Feb 12.59 13.00 12.41 12.78 12.60 1.51 328.61 79,381 3.42 65,871 4.10 0.08 5
27 24-Feb 12.51 12.72 12.25 12.59 12.50 0.16 323.72 55,758 2.40 40,984 2.55 0.05 3
28 23-Feb 12.90 13.16 12.32 12.57 12.90 -2.71 323.21 185,926 8.02 146,302 9.11 0.19 12
29 20-Feb 12.91 13.23 12.91 12.92 12.94 -0.31 332.21 33,420 1.44 19,438 1.21 0.03 2
30 19-Feb 13.24 13.24 12.91 12.96 13.03 -1.37 333.24 132,359 5.71 119,291 7.43 0.16 9
31 18-Feb 12.81 13.43 12.81 13.14 13.16 1.78 337.86 165,638 7.14 156,012 9.71 0.21 12
32 17-Feb 13.09 13.24 12.52 12.91 13.00 -1.38 331.95 71,173 3.07 52,830 3.29 0.00 4
33 16-Feb 13.05 14.00 12.81 13.09 13.28 0.31 336.58 52,118 2.25 35,000 2.18 0.05 3
34 13-Feb 13.25 13.33 12.77 13.05 13.07 -1.51 335.55 56,672 2.44 42,619 2.65 0.06 3
35 12-Feb 12.99 13.85 12.41 13.25 13.34 3.84 340.69 256,337 11.05 130,524 8.13 0.17 10
36 11-Feb 12.57 12.90 12.07 12.76 12.62 3.57 328.09 126,585 5.46 108,118 6.73 0.14 9
37 10-Feb 12.09 12.45 12.09 12.32 12.23 2.84 316.78 79,653 3.43 70,046 4.36 0.09 6
38 09-Feb 11.65 12.05 11.63 11.98 11.86 2.83 308.04 51,823 2.23 35,220 2.19 0.04 3
39 06-Feb 12.00 12.00 11.40 11.65 11.67 -2.35 299.55 40,755 1.76 31,086 1.94 0.04 2
40 05-Feb 12.16 12.16 11.85 11.93 11.97 -1.24 306.75 40,902 1.76 34,278 2.13 0.04 3
41 04-Feb 11.85 12.25 11.30 12.08 11.84 6.81 310.61 143,833 6.20 118,847 7.40 0.14 9
42 03-Feb 11.51 11.75 11.03 11.31 11.32 1.89 290.81 129,995 5.60 100,904 6.28 0.11 8
43 02-Feb 11.62 11.62 11.02 11.10 11.19 -4.88 285.41 264,342 11.40 183,788 11.44 0.21 15
44 01-Feb 11.41 12.29 11.41 11.67 11.73 -0.26 300.07 74,658 3.22 39,289 2.45 0.05 3
45 30-Jan 11.64 11.74 11.40 11.70 11.64 1.65 300.84 98,193 4.23 75,549 4.70 0.09 6
46 29-Jan 11.64 11.87 11.41 11.51 11.59 -1.96 295.95 43,878 1.89 35,525 2.21 0.04 3
47 28-Jan 11.84 11.99 11.60 11.74 11.76 -0.42 301.87 57,453 2.48 35,753 2.23 0.04 3
48 27-Jan 11.40 11.88 11.40 11.79 11.74 -0.76 303.15 73,598 3.17 54,712 3.41 0.06 4
49 23-Jan 12.24 12.28 11.80 11.88 12.00 -2.70 305.47 102,082 4.40 82,380 5.13 0.00 7
50 22-Jan 12.05 12.39 12.00 12.21 12.16 0.08 313.95 58,058 2.50 40,361 2.51 0.05 3
51 21-Jan 12.20 12.40 12.02 12.20 12.11 -1.21 313.69 72,889 3.14 63,013 3.92 0.08 5
52 20-Jan 12.80 12.81 12.30 12.35 12.45 -4.19 317.55 65,472 2.82 54,323 3.38 0.07 4
53 19-Jan 13.00 13.02 12.57 12.89 12.88 -0.08 331.44 45,603 1.97 27,696 1.72 0.04 2
54 16-Jan 13.00 13.13 12.88 12.90 12.98 -0.23 331.69 38,208 1.65 27,233 1.70 0.04 2
55 14-Jan 13.09 13.09 12.80 12.93 12.93 -0.84 332.46 38,473 1.66 30,173 1.88 0.04 2
56 13-Jan 12.92 13.38 12.77 13.04 13.06 2.44 335.29 73,904 3.19 39,769 2.48 0.05 3
57 12-Jan 12.71 12.94 12.65 12.73 12.70 -0.62 327.32 43,989 1.90 32,563 2.03 0.04 3
58 09-Jan 12.98 13.09 12.66 12.81 12.85 -0.23 329.38 104,504 4.51 69,887 4.35 0.09 6
59 08-Jan 12.98 13.17 12.75 12.84 12.92 -1.08 330.15 86,978 3.75 61,410 3.82 0.08 5
60 07-Jan 12.95 13.16 12.94 12.98 13.03 -0.23 333.75 85,768 3.70 60,446 3.76 0.08 5
61 06-Jan 13.09 13.10 12.82 13.01 12.96 0.46 334.52 88,922 3.83 65,117 4.05 0.08 5
62 05-Jan 13.03 13.20 12.92 12.95 13.03 -0.54 332.98 50,397 2.17 45,141 2.81 0.06 4
63 02-Jan 13.12 13.16 12.96 13.02 13.04 0.31 334.78 82,552 3.56 61,765 3.85 0.08 5
64 01-Jan 12.88 13.40 12.88 12.98 13.14 0.31 333.75 113,216 4.88 74,626 4.65 0.10 6
65 31-Dec 12.90 13.18 12.60 12.94 12.96 0.31 332.72 86,335 3.72 54,277 3.38 0.07 4
66 30-Dec 13.36 13.36 12.01 12.90 12.79 -2.49 331.69 180,915 7.80 96,928 6.03 0.12 8
67 29-Dec 13.17 13.60 12.90 13.23 13.17 0.46 340.18 162,770 7.02 95,543 5.95 0.13 8

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