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: 24.9 Mkt_Cap Category: Others
Sector: Forest Materials Lot Size: 1 High52 Date: 02-Dec-2024 Bumper: -; Drift%: -
Industry: Paper, Forest & Jute Products Face Value: 1; VWAP21: Low52 Price: 14.86 Barrier: 16.75; Drift%: -14.88
Basic Industry: Paper & Paper Products Total Equity: 257,125,940 Low52 Date: 11-Nov-2025 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: 19.07 / 16.8 Week: 17.07 / 16.25 Day: 15.14 / 14.45 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 15.00 15.14 14.45 14.58 14.66 -2.34 374.89 319,422 12.33 229,949 13.57 0.34 18
2 11-Nov 14.99 15.18 14.86 14.93 14.94 -0.53 383.89 102,175 3.94 85,253 5.03 0.13 7
3 10-Nov 15.02 15.46 15.00 15.01 15.12 -1.51 385.95 158,348 6.11 111,246 6.56 0.17 9
4 07-Nov 15.81 15.99 14.95 15.24 15.41 -4.45 391.86 348,731 13.46 255,481 15.07 0.39 20
5 06-Nov 16.09 16.34 15.80 15.95 16.04 -1.36 410.12 128,278 4.95 104,152 6.15 0.17 8
6 04-Nov 16.34 16.57 16.11 16.17 16.24 -1.58 415.77 80,236 3.10 65,973 3.89 0.11 5
7 03-Nov 16.75 16.75 16.38 16.43 16.45 -2.20 422.46 107,461 4.15 80,508 4.75 0.13 6
8 31-Oct 16.98 17.07 16.70 16.80 16.90 0.06 431.97 103,275 3.99 74,336 4.39 0.13 6
9 30-Oct 16.94 16.94 16.56 16.79 16.74 0.42 431.71 25,913 1.00 16,947 1.00 0.03 1
10 29-Oct 16.70 16.91 16.46 16.72 16.70 1.21 429.91 92,944 3.59 65,644 3.87 0.11 5
11 28-Oct 16.53 16.75 16.50 16.52 16.58 -0.06 424.77 43,926 1.70 26,158 1.54 0.04 2
12 27-Oct 16.88 16.89 16.25 16.53 16.44 -0.42 425.03 103,313 3.99 70,914 4.18 0.12 6
13 24-Oct 16.89 16.89 16.51 16.60 16.67 -0.12 426.83 58,604 2.26 40,031 2.36 0.07 3
14 23-Oct 16.20 16.83 16.20 16.62 16.57 2.85 427.34 130,541 5.04 94,406 5.57 0.16 7
15 21-Oct 16.11 16.36 16.00 16.16 16.17 0.06 415.52 60,122 2.32 40,732 2.40 0.07 3
16 20-Oct 16.42 16.45 15.84 16.15 16.11 -1.52 415.26 156,036 6.02 107,074 6.32 0.17 8
17 17-Oct 16.55 16.94 16.33 16.40 16.56 -2.50 421.69 88,060 3.40 67,116 3.96 0.11 5
18 16-Oct 16.82 17.07 16.77 16.82 16.90 0.00 432.49 57,433 2.22 35,078 2.07 0.06 3
19 15-Oct 16.53 17.00 16.51 16.82 16.78 0.78 432.49 63,791 2.46 39,373 2.32 0.07 3
20 14-Oct 16.51 16.80 16.46 16.69 16.59 0.12 429.14 67,762 2.61 44,023 2.60 0.07 3
21 13-Oct 16.81 16.91 16.53 16.67 16.72 -1.59 428.63 112,658 4.35 87,174 5.14 0.15 7
22 10-Oct 17.15 17.23 16.85 16.94 17.01 -0.47 435.57 109,916 4.24 80,332 4.74 0.14 6
23 09-Oct 17.03 17.33 17.00 17.02 17.06 -0.70 437.63 35,019 1.35 23,185 1.37 0.04 2
24 08-Oct 17.03 17.39 17.03 17.14 17.14 0.35 440.71 46,110 1.78 31,814 1.88 0.05 3
25 07-Oct 17.50 17.58 17.05 17.08 17.15 -1.33 439.17 46,466 1.79 34,484 2.03 0.06 3
26 06-Oct 17.61 17.67 17.22 17.31 17.38 -2.09 445.09 62,038 2.39 50,286 2.97 0.09 4
27 03-Oct 17.44 17.89 17.41 17.68 17.68 2.31 454.60 173,288 6.69 87,452 5.16 0.15 7
28 01-Oct 17.10 17.48 16.80 17.28 17.07 1.05 444.31 123,568 4.77 92,312 5.45 0.16 7
29 30-Sep 17.36 17.60 16.80 17.10 17.21 0.29 439.69 151,095 5.83 90,932 5.37 0.16 7
30 29-Sep 17.24 17.46 17.01 17.05 17.18 -1.10 438.40 56,589 2.18 40,418 2.38 0.07 3
31 26-Sep 17.90 17.90 17.01 17.24 17.28 -1.60 443.29 96,501 3.72 64,851 3.83 0.11 5
32 25-Sep 17.51 17.96 17.50 17.52 17.66 -0.90 450.48 49,172 1.90 37,332 2.20 0.07 3
33 24-Sep 18.05 18.05 17.30 17.68 17.58 -1.28 454.60 248,628 9.59 148,934 8.79 0.26 12
34 23-Sep 17.97 18.00 17.80 17.91 17.89 0.56 460.51 43,180 1.67 32,639 1.93 0.06 3
35 22-Sep 17.99 18.00 17.78 17.81 17.88 -0.89 457.94 93,301 3.60 73,550 4.34 0.13 6
36 19-Sep 18.10 18.34 17.94 17.97 18.04 -0.72 462.06 83,386 3.22 68,285 4.03 0.12 5
37 18-Sep 18.38 18.38 18.05 18.10 18.15 -0.11 465.40 57,028 2.20 41,307 2.44 0.07 3
38 17-Sep 18.03 18.24 17.95 18.12 18.08 0.50 465.91 137,579 5.31 110,616 6.53 0.20 9
39 16-Sep 18.31 18.60 17.90 18.03 18.14 -1.64 463.60 230,263 8.89 197,682 11.66 0.36 16
40 15-Sep 18.25 18.51 18.24 18.33 18.34 0.05 471.31 56,603 2.18 34,069 2.01 0.06 3
41 12-Sep 18.24 18.49 18.24 18.32 18.36 0.27 471.05 61,737 2.38 45,199 2.67 0.08 4
42 11-Sep 18.47 18.71 18.21 18.27 18.38 0.11 469.77 106,274 4.10 64,470 3.80 0.12 5
43 10-Sep 18.21 18.70 18.13 18.25 18.45 0.27 469.25 173,067 6.68 126,675 7.47 0.23 10
44 09-Sep 18.64 18.64 18.13 18.20 18.29 -0.55 467.97 91,936 3.55 70,952 4.19 0.13 6
45 08-Sep 18.54 18.54 18.22 18.30 18.30 0.49 470.54 43,343 1.67 34,195 2.02 0.06 3
46 05-Sep 18.58 18.65 18.14 18.21 18.36 0.39 468.23 61,420 2.37 38,997 2.30 0.07 3
47 04-Sep 18.70 18.85 18.10 18.14 18.45 -1.36 466.43 136,150 5.25 91,082 5.37 0.17 7
48 03-Sep 18.79 18.79 18.23 18.39 18.45 -0.70 472.85 61,630 2.38 34,736 2.05 0.06 3
49 02-Sep 18.54 19.07 18.25 18.52 18.84 1.09 476.20 255,033 9.84 157,627 9.30 0.30 12
50 01-Sep 18.18 18.60 17.81 18.32 18.15 2.86 471.05 59,773 2.31 42,205 2.49 0.08 3
51 29-Aug 18.26 18.47 17.75 17.81 18.03 -2.14 457.94 151,583 5.85 98,213 5.79 0.18 8
52 28-Aug 18.60 18.62 18.18 18.20 18.30 -2.26 467.97 93,679 3.61 60,115 3.55 0.11 5
53 26-Aug 19.39 19.39 18.60 18.62 18.80 -3.77 478.77 87,082 3.36 62,851 3.71 0.12 5
54 25-Aug 18.30 19.78 18.02 19.35 19.35 6.26 497.54 765,558 29.54 353,800 20.88 0.68 28
55 22-Aug 18.60 18.61 18.00 18.21 18.31 -1.19 468.23 49,044 1.89 38,025 2.24 0.07 3
56 21-Aug 18.30 18.70 18.23 18.43 18.47 1.21 473.88 105,303 4.06 90,364 5.33 0.17 7
57 20-Aug 18.05 18.43 18.04 18.21 18.25 1.62 468.23 53,199 2.05 36,199 2.14 0.07 3
58 19-Aug 17.79 18.00 17.58 17.92 17.84 0.73 460.77 83,161 3.21 64,036 3.78 0.11 5
59 18-Aug 17.89 18.24 17.63 17.79 17.87 -0.56 457.43 106,322 4.10 61,238 3.61 0.11 5
60 14-Aug 18.39 18.39 17.85 17.89 18.03 -1.49 460.00 79,479 3.07 54,881 3.24 0.10 4
61 13-Aug 18.10 18.54 18.06 18.16 18.22 0.55 466.94 139,766 5.39 101,652 6.00 0.19 8
62 12-Aug 18.09 20.70 17.91 18.06 18.50 -0.17 464.37 285,165 11.00 103,671 6.12 0.19 8
63 11-Aug 18.36 18.72 18.00 18.09 18.31 -1.42 465.14 84,088 3.24 60,850 3.59 0.11 5
64 08-Aug 18.24 18.50 18.06 18.35 18.29 1.05 471.83 52,547 2.03 36,509 2.15 0.07 3
65 07-Aug 18.24 18.25 17.72 18.16 17.98 -0.44 466.94 69,326 2.68 45,752 2.70 0.08 4
66 06-Aug 17.61 18.45 17.61 18.24 18.05 1.62 469.00 102,085 3.94 61,905 3.65 0.11 5
67 05-Aug 18.25 18.42 17.85 17.95 18.05 -1.48 461.54 53,761 2.07 41,336 2.44 0.07 3

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