Stockint.com

Loading a wholistic market research tool


Research
Social

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 Low52 Price: 15.41 Barrier: -; Drift%: -
Basic Industry: Paper & Paper Products Total Equity: 257,125,940 Low52 Date: 03-Mar-2025 SHP: 50.85 / 0.0 / 0.04 / 49.12
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 22.95 / 15.41 Month: 21.5 / 15.41 Week: 21.5 / 17.41 Day: 19.23 / 18.66 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 19.06 19.23 18.66 18.94 18.91 -1.46 487.00 113,846 1.15 76,832 1.62 0.15 0.06
2 03-Apr 19.18 19.46 18.89 19.22 19.19 -0.41 494.20 161,709 1.64 82,539 1.74 0.16 0.07
3 02-Apr 19.37 19.58 19.05 19.30 19.28 0.00 496.25 250,994 2.54 106,488 2.24 0.21 0.08
4 01-Apr 19.01 19.70 18.89 19.30 19.35 0.57 496.25 382,192 3.87 93,694 1.97 0.18 0.07
5 28-Mar 19.34 19.74 19.05 19.19 19.27 0.84 493.42 472,408 4.78 260,620 5.49 0.50 0.21
6 27-Mar 20.99 21.50 19.00 19.03 20.12 -4.56 489.31 1,538,614 15.58 721,874 15.20 1.45 0.57
7 26-Mar 17.64 20.37 17.53 19.94 19.70 13.88 512.71 2,882,510 29.18 1,067,463 22.48 2.10 0.85
8 25-Mar 18.34 18.51 17.41 17.51 17.78 -4.68 450.23 476,861 4.83 363,586 7.66 0.65 0.29
9 24-Mar 18.60 18.88 18.02 18.37 18.64 -1.18 472.34 422,822 4.28 331,167 6.98 0.62 0.26
10 21-Mar 18.60 19.00 18.52 18.59 18.75 -0.05 478.00 244,822 2.48 165,514 3.49 0.31 0.13
11 20-Mar 18.56 18.94 18.30 18.60 18.72 0.22 478.25 117,772 1.19 73,030 1.54 0.14 0.06
12 19-Mar 18.50 19.26 18.50 18.56 18.91 1.31 477.23 289,487 2.93 180,778 3.81 0.34 0.14
13 18-Mar 18.10 18.43 17.55 18.32 18.03 1.27 471.05 506,438 5.13 321,672 6.78 0.58 0.25
14 17-Mar 18.50 19.11 18.01 18.09 18.55 -3.67 465.14 251,150 2.54 174,551 3.68 0.32 0.14
15 13-Mar 18.97 19.36 18.55 18.78 19.01 0.21 482.88 238,009 2.41 83,998 1.77 0.16 0.07
16 12-Mar 19.00 19.55 18.51 18.74 19.01 -1.00 481.85 678,621 6.87 154,041 3.24 0.29 0.12
17 11-Mar 19.05 19.70 18.85 18.93 19.19 -2.97 486.74 273,049 2.76 183,988 3.88 0.35 0.15
18 10-Mar 19.10 20.75 18.50 19.51 20.01 0.88 501.65 906,273 9.18 368,265 7.76 0.74 0.29
19 07-Mar 17.59 21.00 17.35 19.34 19.52 10.51 497.28 1,439,507 14.57 419,747 8.84 0.82 0.33
20 06-Mar 17.25 17.99 16.85 17.50 17.53 4.54 449.97 186,461 1.89 125,642 2.65 0.22 0.10
21 05-Mar 16.67 16.96 16.52 16.74 16.78 2.64 430.43 119,954 1.21 86,470 1.82 0.15 0.07
22 04-Mar 15.99 16.79 15.99 16.31 16.39 2.07 419.37 98,769 1.00 47,478 1.00 0.08 0.04
23 03-Mar 17.35 17.50 15.41 15.98 16.18 -6.11 410.89 458,164 4.64 345,030 7.27 0.56 0.27
24 28-Feb 17.60 17.74 16.90 17.02 17.33 -5.02 437.63 176,498 1.79 119,085 2.51 0.21 0.09
25 27-Feb 17.81 18.26 17.81 17.92 17.99 -1.43 460.77 68,030 0.69 53,293 1.12 0.10 0.04
26 25-Feb 18.75 18.75 18.10 18.18 18.35 -0.98 467.45 62,692 0.63 40,946 0.86 0.08 0.03
27 24-Feb 18.90 18.90 18.25 18.36 18.51 -1.87 472.08 113,298 1.15 48,266 1.02 0.09 0.04
28 21-Feb 18.60 19.24 18.52 18.71 18.86 -0.80 481.08 108,724 1.10 63,833 1.34 0.12 0.05
29 20-Feb 18.79 19.05 18.59 18.86 18.89 1.56 484.94 120,506 1.22 76,573 1.61 0.14 0.06
30 19-Feb 18.20 18.95 18.15 18.57 18.62 1.75 477.48 137,353 1.39 60,391 1.27 0.11 0.05
31 18-Feb 18.53 19.39 18.11 18.25 18.54 -0.76 469.25 236,724 2.40 146,846 3.09 0.27 0.12
32 17-Feb 18.21 18.99 18.00 18.39 18.22 -1.02 472.85 232,462 2.35 116,959 2.46 0.21 0.09
33 14-Feb 19.90 19.94 18.42 18.58 18.91 -3.93 477.74 175,351 1.78 98,767 2.08 0.19 0.08
34 13-Feb 20.40 20.99 18.41 19.34 20.01 5.45 497.28 2,058,187 20.84 343,860 7.24 0.69 0.27
35 12-Feb 18.25 18.69 17.80 18.34 18.24 -0.86 471.57 168,069 1.70 79,994 1.68 0.15 0.06
36 11-Feb 19.25 19.25 18.36 18.50 18.68 -3.95 475.68 102,763 1.04 68,769 1.45 0.13 0.05
37 10-Feb 20.04 20.04 19.01 19.26 19.64 -3.94 495.22 109,976 1.11 65,868 1.39 0.13 0.05
38 07-Feb 20.07 20.20 19.62 20.05 19.90 -0.45 515.54 102,379 1.04 71,038 1.50 0.14 0.06
39 06-Feb 20.30 20.82 20.01 20.14 20.37 1.16 517.85 188,946 1.91 120,017 2.53 0.24 0.10
40 05-Feb 20.00 20.25 19.88 19.91 20.00 1.27 511.94 75,905 0.77 54,844 1.16 0.00 0.04
41 04-Feb 19.42 20.01 19.42 19.66 19.77 1.55 505.51 103,062 1.04 69,725 1.47 0.14 0.06
42 03-Feb 20.20 20.20 19.25 19.36 19.47 -4.06 497.80 127,220 1.29 78,229 1.65 0.15 0.06
43 01-Feb 20.15 20.74 19.62 20.18 20.24 3.22 518.88 162,061 1.64 111,450 2.35 0.23 0.09
44 31-Jan 19.01 20.00 19.01 19.55 19.45 0.62 502.68 168,452 1.71 106,529 2.24 0.21 0.08
45 30-Jan 19.16 19.95 19.06 19.43 19.54 1.41 499.60 161,578 1.64 80,890 1.70 0.16 0.06
46 29-Jan 18.93 19.50 18.78 19.16 19.27 1.22 492.65 119,390 1.21 48,531 1.02 0.09 0.04
47 28-Jan 18.90 19.20 18.21 18.93 18.71 1.99 486.74 138,169 1.40 67,808 1.43 0.13 0.05
48 27-Jan 19.60 19.60 18.50 18.56 18.79 -5.69 477.23 218,034 2.21 125,822 2.65 0.24 0.10
49 24-Jan 20.74 20.74 19.60 19.68 19.95 -3.62 506.02 156,017 1.58 92,594 1.95 0.18 0.07
50 23-Jan 20.19 20.70 19.95 20.42 20.41 2.40 525.05 132,091 1.34 84,377 1.78 0.17 0.07
51 22-Jan 20.06 20.21 19.63 19.93 19.88 -0.65 512.45 123,395 1.25 55,885 1.18 0.11 0.04
52 21-Jan 20.15 20.80 20.00 20.06 20.32 -0.10 515.79 194,979 1.97 104,203 2.19 0.21 0.08
53 20-Jan 19.86 20.17 19.82 20.08 20.03 1.15 516.31 201,208 2.04 116,985 2.46 0.23 0.09
54 17-Jan 20.00 20.19 19.73 19.85 19.90 0.20 510.39 227,069 2.30 127,009 2.68 0.25 0.10
55 16-Jan 20.45 20.45 19.53 19.81 19.98 -0.50 509.37 247,530 2.51 163,461 3.44 0.33 0.13
56 15-Jan 19.88 20.47 19.80 19.91 20.04 0.15 511.94 129,725 1.31 60,827 1.28 0.12 0.05
57 14-Jan 19.52 20.18 19.40 19.88 19.84 1.81 511.17 181,880 1.84 88,779 1.87 0.18 0.07
58 13-Jan 20.43 20.84 19.01 19.52 20.01 -6.92 501.91 285,838 2.89 159,512 3.36 0.32 0.13
59 10-Jan 21.00 21.25 20.70 20.87 20.85 -1.96 536.62 128,426 1.30 81,354 1.71 0.17 0.06
60 09-Jan 22.10 22.10 21.20 21.28 21.51 -3.10 547.16 97,763 0.99 59,844 1.26 0.13 0.05
61 08-Jan 21.69 22.95 21.35 21.94 21.90 2.96 564.13 323,092 3.27 107,499 2.26 0.24 0.09
62 07-Jan 21.25 21.47 21.03 21.29 21.22 0.19 547.42 118,556 1.20 61,049 1.29 0.13 0.05
63 06-Jan 21.60 21.92 21.00 21.25 21.33 -2.40 546.39 435,124 4.41 305,194 6.43 0.65 0.24
64 03-Jan 22.02 22.53 21.60 21.76 21.97 -1.29 559.51 289,594 2.93 173,969 3.66 0.38 0.14
65 02-Jan 21.55 22.44 21.55 22.04 21.99 1.45 566.71 176,590 1.79 109,514 2.31 0.24 0.09
66 01-Jan 21.96 22.24 21.57 21.72 21.82 -0.05 558.48 185,034 1.87 87,197 1.84 0.19 0.07
67 31-Dec 21.71 21.86 21.50 21.73 21.66 0.09 558.73 66,686 0.68 30,866 0.65 0.07 0.02

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