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: -; Drift%: -
Basic Industry: Paper & Paper Products Total Equity: 257,125,940 Low52 Date: 03-Mar-2025 SHP: 50.85 / 0.02 / 0.04 / 49.09
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 22.95 / 15.41 Month: 21.44 / 17.15 Week: 22.01 / 18.7 Day: 20.35 / 19.52 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 20.00 20.35 19.52 19.62 19.85 -1.46 504.48 318,099 6.84 138,551 4.34 0.28 11
2 10-Jul 19.90 20.07 19.82 19.91 19.97 0.30 511.94 235,103 5.06 177,776 5.57 0.36 14
3 09-Jul 19.80 20.45 19.50 19.85 19.97 0.05 510.39 508,107 10.93 311,971 9.78 0.62 25
4 08-Jul 20.10 20.36 19.75 19.84 19.93 -1.83 510.14 318,201 6.84 243,802 7.64 0.49 19
5 07-Jul 20.29 20.97 20.02 20.21 20.51 0.25 519.65 1,065,053 22.90 503,661 15.79 1.03 40
6 04-Jul 19.60 20.30 19.35 20.16 19.96 3.28 518.37 846,817 18.21 347,691 10.90 0.69 28
7 03-Jul 20.48 20.58 19.36 19.52 19.90 -4.64 501.91 720,564 15.50 459,070 14.39 0.91 36
8 02-Jul 18.95 22.01 18.95 20.47 20.57 7.62 526.34 1,618,125 34.80 744,984 23.36 1.53 59
9 01-Jul 19.39 19.39 18.81 19.02 19.14 -1.45 489.05 148,588 3.20 82,258 2.58 0.16 7
10 30-Jun 18.70 19.50 18.70 19.30 19.16 3.21 496.25 174,785 3.76 106,039 3.32 0.20 8
11 27-Jun 19.14 19.36 18.50 18.70 18.93 -1.53 480.83 400,841 8.62 270,573 8.48 0.51 21
12 26-Jun 19.44 19.64 18.65 18.99 19.07 -2.37 488.28 560,229 12.05 166,237 5.21 0.32 13
13 25-Jun 19.79 19.79 19.36 19.45 19.48 0.10 500.11 95,837 2.06 73,351 2.30 0.14 6
14 24-Jun 19.50 19.79 19.05 19.43 19.37 1.25 499.60 112,438 2.42 57,346 1.80 0.11 5
15 23-Jun 18.61 19.30 18.59 19.19 18.83 0.10 493.42 80,823 1.74 45,365 1.42 0.09 4
16 20-Jun 18.65 19.40 18.53 19.17 19.04 2.62 492.91 100,869 2.17 50,429 1.58 0.10 4
17 19-Jun 19.20 19.23 18.50 18.68 18.85 -2.15 480.31 174,352 3.75 90,758 2.85 0.17 7
18 18-Jun 19.38 19.61 19.00 19.09 19.26 -1.50 490.85 90,969 1.96 58,877 1.85 0.11 5
19 17-Jun 19.85 19.85 19.32 19.38 19.56 -0.77 498.31 72,147 1.55 37,929 1.19 0.07 3
20 16-Jun 19.98 19.98 19.40 19.53 19.51 -0.76 502.17 97,877 2.10 60,204 1.89 0.12 5
21 13-Jun 19.80 19.95 19.08 19.68 19.57 -0.96 506.02 454,141 9.77 102,024 3.20 0.20 8
22 12-Jun 20.31 20.52 19.82 19.87 20.05 -2.69 510.91 176,335 3.79 104,437 3.27 0.21 8
23 11-Jun 19.93 20.80 19.92 20.42 20.51 2.46 525.05 603,083 12.97 303,349 9.51 0.62 24
24 10-Jun 20.00 20.14 19.80 19.93 19.94 -0.05 512.45 199,775 4.30 135,394 4.24 0.27 11
25 09-Jun 19.93 20.19 19.74 19.94 19.89 0.50 512.71 328,099 7.06 196,599 6.16 0.39 16
26 06-Jun 19.91 20.19 19.80 19.84 19.96 -0.35 510.14 190,161 4.09 118,991 3.73 0.24 9
27 05-Jun 19.81 20.55 19.81 19.91 20.18 0.40 511.94 2,301,793 49.50 1,128,238 35.37 2.28 89
28 04-Jun 20.20 20.20 19.75 19.83 19.89 -0.30 509.88 152,814 3.29 94,767 2.97 0.19 8
29 03-Jun 20.60 20.60 19.81 19.89 19.99 -1.68 511.42 187,917 4.04 118,290 3.71 0.24 9
30 02-Jun 20.35 20.66 20.00 20.23 20.38 1.66 520.17 336,286 7.23 197,669 6.20 0.40 16
31 30-May 20.20 20.43 19.86 19.90 20.05 -0.25 511.68 157,360 3.38 80,757 2.53 0.16 6
32 29-May 20.00 20.10 19.75 19.95 19.90 0.25 512.97 188,682 4.06 108,046 3.39 0.22 9
33 28-May 19.93 20.00 19.80 19.90 19.94 -0.15 511.68 162,130 3.49 116,734 3.66 0.23 9
34 27-May 20.25 20.45 19.80 19.93 20.04 -0.90 512.45 162,985 3.51 96,739 3.03 0.19 8
35 26-May 20.02 20.44 20.00 20.11 20.16 -0.49 517.08 212,495 4.57 108,513 3.40 0.22 9
36 23-May 19.90 20.90 19.83 20.21 20.50 1.15 519.65 565,506 12.16 305,809 9.59 0.63 24
37 22-May 19.90 20.33 19.89 19.98 20.05 -0.99 513.74 153,043 3.29 59,648 1.87 0.12 5
38 21-May 20.05 20.46 19.66 20.18 20.10 1.31 518.88 228,576 4.92 53,516 1.68 0.11 4
39 20-May 20.48 20.70 19.88 19.92 20.24 -1.48 512.19 241,386 5.19 83,217 2.61 0.17 7
40 19-May 20.02 20.81 20.00 20.22 20.34 1.15 519.91 233,041 5.01 103,627 3.25 0.21 8
41 16-May 20.70 21.30 19.59 19.99 20.43 -2.39 513.99 649,311 13.96 427,680 13.41 0.87 34
42 15-May 19.94 20.75 19.42 20.48 20.27 3.23 526.59 672,017 14.45 395,551 12.40 0.80 31
43 14-May 18.27 21.44 18.15 19.84 20.27 8.77 510.14 1,947,551 41.88 850,945 26.68 1.72 67
44 13-May 18.15 18.47 18.08 18.24 18.25 0.27 469.00 120,972 2.60 94,926 2.98 0.17 8
45 12-May 18.24 18.25 18.00 18.19 18.21 4.18 467.71 124,642 2.68 88,639 2.78 0.16 7
46 09-May 17.26 17.82 17.26 17.46 17.48 -2.13 448.94 127,491 2.74 65,758 2.06 0.11 5
47 08-May 17.94 18.27 17.80 17.84 18.00 -0.56 458.71 46,498 1.00 31,896 1.00 0.00 3
48 07-May 17.25 18.02 17.15 17.94 17.78 0.39 461.28 56,566 1.22 36,519 1.14 0.06 3
49 06-May 18.13 18.38 17.85 17.87 17.99 -1.43 459.48 113,300 2.44 73,363 2.30 0.13 6
50 05-May 18.60 19.24 17.85 18.13 18.37 0.72 466.17 295,805 6.36 119,150 3.74 0.22 9
51 02-May 17.85 18.40 17.67 18.00 18.02 -0.22 462.00 151,050 3.25 78,087 2.45 0.14 6
52 30-Apr 18.40 18.77 17.95 18.04 18.27 -2.38 463.86 178,912 3.85 105,453 3.31 0.19 8
53 29-Apr 19.06 19.06 18.30 18.48 18.61 0.22 475.17 127,980 2.75 90,807 2.85 0.17 7
54 28-Apr 18.49 18.74 18.26 18.44 18.46 -0.27 474.14 104,806 2.25 63,515 1.99 0.12 5
55 25-Apr 19.20 19.20 18.18 18.49 18.50 -2.94 475.43 207,131 4.45 100,501 3.15 0.19 8
56 24-Apr 19.17 19.20 18.93 19.05 19.05 -0.10 489.82 142,568 3.07 101,894 3.19 0.19 8
57 23-Apr 19.33 19.38 18.70 19.07 19.06 -0.42 490.34 214,914 4.62 135,170 4.24 0.26 11
58 22-Apr 18.80 19.50 18.80 19.15 19.19 1.54 492.40 369,357 7.94 153,295 4.81 0.29 12
59 21-Apr 18.99 18.99 18.64 18.86 18.82 0.91 484.94 230,219 4.95 150,476 4.72 0.28 12
60 17-Apr 18.69 18.86 18.35 18.69 18.68 0.05 480.57 148,541 3.19 89,317 2.80 0.17 7
61 16-Apr 18.84 18.97 18.60 18.68 18.77 -0.85 480.31 229,522 4.94 147,885 4.64 0.28 12
62 15-Apr 18.69 19.00 18.49 18.84 18.81 1.40 484.43 163,954 3.53 102,039 3.20 0.19 8
63 11-Apr 18.60 19.25 18.24 18.58 18.60 1.92 477.74 230,429 4.96 147,549 4.63 0.27 12
64 09-Apr 18.23 18.45 18.11 18.23 18.25 -1.19 468.74 71,242 1.53 42,785 1.34 0.08 3
65 08-Apr 18.60 19.30 18.35 18.45 18.56 0.65 474.40 167,877 3.61 109,759 3.44 0.20 9
66 07-Apr 17.10 18.94 17.10 18.33 18.44 -3.22 471.31 775,341 16.67 111,953 3.51 0.21 9
67 04-Apr 19.06 19.23 18.66 18.94 18.91 -1.46 487.00 113,846 2.45 76,832 2.41 0.15 6

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