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: 30.3 Mkt_Cap Category: Others
Sector: Forest Materials Lot Size: 1 High52 Date: 19-Sep-2024 Bumper: -; Drift%: -
Industry: Paper, Forest & Jute Products Face Value: 1; VWAP21: Low52 Price: 15.41 Barrier: 18.5; Drift%: -1.65
Basic Industry: Paper & Paper Products Total Equity: 257,125,940 Low52 Date: 03-Mar-2025 SHP: 50.85 / 0.01 / 0.04 / 49.11
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 22.95 / 15.41 Month: 22.01 / 18.07 Week: 20.7 / 17.85 Day: 18.62 / 18.18 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 18.60 18.62 18.18 18.20 18.30 -2.26 467.97 93,679 2.12 60,115 2.13 0.11 5
2 26-Aug 19.39 19.39 18.60 18.62 18.80 -3.77 478.77 87,082 1.97 62,851 2.23 0.12 5
3 25-Aug 18.30 19.78 18.02 19.35 19.35 6.26 497.54 765,558 17.29 353,800 12.53 0.68 28
4 22-Aug 18.60 18.61 18.00 18.21 18.31 -1.19 468.23 49,044 1.11 38,025 1.35 0.07 3
5 21-Aug 18.30 18.70 18.23 18.43 18.47 1.21 473.88 105,303 2.38 90,364 3.20 0.17 7
6 20-Aug 18.05 18.43 18.04 18.21 18.25 1.62 468.23 53,199 1.20 36,199 1.28 0.07 3
7 19-Aug 17.79 18.00 17.58 17.92 17.84 0.73 460.77 83,161 1.88 64,036 2.27 0.11 5
8 18-Aug 17.89 18.24 17.63 17.79 17.87 -0.56 457.43 106,322 2.40 61,238 2.17 0.11 5
9 14-Aug 18.39 18.39 17.85 17.89 18.03 -1.49 460.00 79,479 1.79 54,881 1.94 0.10 4
10 13-Aug 18.10 18.54 18.06 18.16 18.22 0.55 466.94 139,766 3.16 101,652 3.60 0.19 8
11 12-Aug 18.09 20.70 17.91 18.06 18.50 -0.17 464.37 285,165 6.44 103,671 3.67 0.19 8
12 11-Aug 18.36 18.72 18.00 18.09 18.31 -1.42 465.14 84,088 1.90 60,850 2.16 0.11 5
13 08-Aug 18.24 18.50 18.06 18.35 18.29 1.05 471.83 52,547 1.19 36,509 1.29 0.07 3
14 07-Aug 18.24 18.25 17.72 18.16 17.98 -0.44 466.94 69,326 1.57 45,752 1.62 0.08 4
15 06-Aug 17.61 18.45 17.61 18.24 18.05 1.62 469.00 102,085 2.30 61,905 2.19 0.11 5
16 05-Aug 18.25 18.42 17.85 17.95 18.05 -1.48 461.54 53,761 1.21 41,336 1.46 0.07 3
17 04-Aug 18.47 18.48 18.11 18.22 18.25 1.11 468.48 44,289 1.00 28,233 1.00 0.05 2
18 01-Aug 18.50 18.50 18.00 18.02 18.18 -1.48 463.34 62,533 1.41 41,760 1.48 0.08 3
19 31-Jul 18.30 18.48 18.23 18.29 18.35 -0.65 470.28 97,779 2.21 66,669 2.36 0.12 5
20 30-Jul 18.77 18.77 18.36 18.41 18.48 -0.11 473.37 57,297 1.29 34,665 1.23 0.06 3
21 29-Jul 18.07 18.89 18.07 18.43 18.34 0.71 473.88 121,553 2.74 62,639 2.22 0.11 5
22 28-Jul 19.30 19.30 18.20 18.30 18.49 -2.50 470.54 79,207 1.79 65,534 2.32 0.12 5
23 25-Jul 19.14 19.20 18.75 18.77 18.85 -1.31 482.63 84,071 1.90 67,595 2.39 0.13 5
24 24-Jul 18.87 19.21 18.81 19.02 18.99 0.74 489.05 118,313 2.67 80,527 2.85 0.15 6
25 23-Jul 19.43 19.43 18.81 18.88 18.96 -0.79 485.45 161,518 3.65 110,556 3.92 0.21 9
26 22-Jul 19.24 19.27 18.92 19.03 19.06 -0.68 489.31 103,349 2.33 65,385 2.32 0.12 5
27 21-Jul 19.40 19.55 19.10 19.16 19.28 -0.93 492.65 130,242 2.94 82,120 2.91 0.16 7
28 18-Jul 19.70 19.87 19.26 19.34 19.46 -1.48 497.28 237,542 5.36 97,119 3.44 0.19 8
29 17-Jul 19.86 19.87 19.50 19.63 19.66 -0.71 504.74 144,570 3.26 83,284 2.95 0.16 7
30 16-Jul 19.60 19.95 19.60 19.77 19.82 0.30 508.34 198,560 4.48 137,325 4.86 0.27 11
31 15-Jul 19.85 20.18 19.62 19.71 19.89 0.25 506.80 210,225 4.75 75,547 2.68 0.15 6
32 14-Jul 19.64 19.95 19.50 19.66 19.69 0.20 505.51 171,756 3.88 57,954 2.05 0.11 5
33 11-Jul 20.00 20.35 19.52 19.62 19.85 -1.46 504.48 318,099 7.18 138,551 4.91 0.28 11
34 10-Jul 19.90 20.07 19.82 19.91 19.97 0.30 511.94 235,103 5.31 177,776 6.30 0.36 14
35 09-Jul 19.80 20.45 19.50 19.85 19.97 0.05 510.39 508,107 11.47 311,971 11.05 0.62 25
36 08-Jul 20.10 20.36 19.75 19.84 19.93 -1.83 510.14 318,201 7.18 243,802 8.64 0.49 19
37 07-Jul 20.29 20.97 20.02 20.21 20.51 0.25 519.65 1,065,053 24.05 503,661 17.84 1.03 40
38 04-Jul 19.60 20.30 19.35 20.16 19.96 3.28 518.37 846,817 19.12 347,691 12.31 0.69 28
39 03-Jul 20.48 20.58 19.36 19.52 19.90 -4.64 501.91 720,564 16.27 459,070 16.26 0.91 36
40 02-Jul 18.95 22.01 18.95 20.47 20.57 7.62 526.34 1,618,125 36.53 744,984 26.39 1.53 59
41 01-Jul 19.39 19.39 18.81 19.02 19.14 -1.45 489.05 148,588 3.35 82,258 2.91 0.16 7
42 30-Jun 18.70 19.50 18.70 19.30 19.16 3.21 496.25 174,785 3.95 106,039 3.76 0.20 8
43 27-Jun 19.14 19.36 18.50 18.70 18.93 -1.53 480.83 400,841 9.05 270,573 9.58 0.51 21
44 26-Jun 19.44 19.64 18.65 18.99 19.07 -2.37 488.28 560,229 12.65 166,237 5.89 0.32 13
45 25-Jun 19.79 19.79 19.36 19.45 19.48 0.10 500.11 95,837 2.16 73,351 2.60 0.14 6
46 24-Jun 19.50 19.79 19.05 19.43 19.37 1.25 499.60 112,438 2.54 57,346 2.03 0.11 5
47 23-Jun 18.61 19.30 18.59 19.19 18.83 0.10 493.42 80,823 1.82 45,365 1.61 0.09 4
48 20-Jun 18.65 19.40 18.53 19.17 19.04 2.62 492.91 100,869 2.28 50,429 1.79 0.10 4
49 19-Jun 19.20 19.23 18.50 18.68 18.85 -2.15 480.31 174,352 3.94 90,758 3.21 0.17 7
50 18-Jun 19.38 19.61 19.00 19.09 19.26 -1.50 490.85 90,969 2.05 58,877 2.09 0.11 5
51 17-Jun 19.85 19.85 19.32 19.38 19.56 -0.77 498.31 72,147 1.63 37,929 1.34 0.07 3
52 16-Jun 19.98 19.98 19.40 19.53 19.51 -0.76 502.17 97,877 2.21 60,204 2.13 0.12 5
53 13-Jun 19.80 19.95 19.08 19.68 19.57 -0.96 506.02 454,141 10.25 102,024 3.61 0.20 8
54 12-Jun 20.31 20.52 19.82 19.87 20.05 -2.69 510.91 176,335 3.98 104,437 3.70 0.21 8
55 11-Jun 19.93 20.80 19.92 20.42 20.51 2.46 525.05 603,083 13.62 303,349 10.74 0.62 24
56 10-Jun 20.00 20.14 19.80 19.93 19.94 -0.05 512.45 199,775 4.51 135,394 4.80 0.27 11
57 09-Jun 19.93 20.19 19.74 19.94 19.89 0.50 512.71 328,099 7.41 196,599 6.96 0.39 16
58 06-Jun 19.91 20.19 19.80 19.84 19.96 -0.35 510.14 190,161 4.29 118,991 4.21 0.24 9
59 05-Jun 19.81 20.55 19.81 19.91 20.18 0.40 511.94 2,301,793 51.97 1,128,238 39.96 2.28 89
60 04-Jun 20.20 20.20 19.75 19.83 19.89 -0.30 509.88 152,814 3.45 94,767 3.36 0.19 8
61 03-Jun 20.60 20.60 19.81 19.89 19.99 -1.68 511.42 187,917 4.24 118,290 4.19 0.24 9
62 02-Jun 20.35 20.66 20.00 20.23 20.38 1.66 520.17 336,286 7.59 197,669 7.00 0.40 16
63 30-May 20.20 20.43 19.86 19.90 20.05 -0.25 511.68 157,360 3.55 80,757 2.86 0.16 6
64 29-May 20.00 20.10 19.75 19.95 19.90 0.25 512.97 188,682 4.26 108,046 3.83 0.22 9
65 28-May 19.93 20.00 19.80 19.90 19.94 -0.15 511.68 162,130 3.66 116,734 4.13 0.23 9
66 27-May 20.25 20.45 19.80 19.93 20.04 -0.90 512.45 162,985 3.68 96,739 3.43 0.19 8
67 26-May 20.02 20.44 20.00 20.11 20.16 -0.49 517.08 212,495 4.80 108,513 3.84 0.22 9

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com