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 / 0.02 / 0.04 / 49.09
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 22.95 / 15.41 Month: 21.5 / 15.41 Week: 21.44 / 18.0 Day: 20.33 / 19.89 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 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 0.05
2 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 0.04
3 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 0.07
4 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 0.08
5 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 0.34
6 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 0.31
7 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 0.67
8 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 0.08
9 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 0.07
10 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 0.05
11 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 0.03
12 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 0.03
13 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 0.06
14 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 0.09
15 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 0.06
16 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 0.08
17 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 0.07
18 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 0.05
19 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 0.08
20 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 0.08
21 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 0.11
22 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 0.12
23 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 0.12
24 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 0.07
25 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 0.12
26 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 0.08
27 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 0.12
28 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 0.03
29 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 0.09
30 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 0.09
31 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 0.06
32 03-Apr 19.18 19.46 18.89 19.22 19.19 -0.41 494.20 161,709 3.48 82,539 2.59 0.16 0.07
33 02-Apr 19.37 19.58 19.05 19.30 19.28 0.00 496.25 250,994 5.40 106,488 3.34 0.21 0.08
34 01-Apr 19.01 19.70 18.89 19.30 19.35 0.57 496.25 382,192 8.22 93,694 2.94 0.18 0.07
35 28-Mar 19.34 19.74 19.05 19.19 19.27 0.84 493.42 472,408 10.16 260,620 8.17 0.50 0.21
36 27-Mar 20.99 21.50 19.00 19.03 20.12 -4.56 489.31 1,538,614 33.09 721,874 22.63 1.45 0.57
37 26-Mar 17.64 20.37 17.53 19.94 19.70 13.88 512.71 2,882,510 61.99 1,067,463 33.47 2.10 0.85
38 25-Mar 18.34 18.51 17.41 17.51 17.78 -4.68 450.23 476,861 10.26 363,586 11.40 0.65 0.29
39 24-Mar 18.60 18.88 18.02 18.37 18.64 -1.18 472.34 422,822 9.09 331,167 10.38 0.62 0.26
40 21-Mar 18.60 19.00 18.52 18.59 18.75 -0.05 478.00 244,822 5.27 165,514 5.19 0.31 0.13
41 20-Mar 18.56 18.94 18.30 18.60 18.72 0.22 478.25 117,772 2.53 73,030 2.29 0.14 0.06
42 19-Mar 18.50 19.26 18.50 18.56 18.91 1.31 477.23 289,487 6.23 180,778 5.67 0.34 0.14
43 18-Mar 18.10 18.43 17.55 18.32 18.03 1.27 471.05 506,438 10.89 321,672 10.08 0.58 0.25
44 17-Mar 18.50 19.11 18.01 18.09 18.55 -3.67 465.14 251,150 5.40 174,551 5.47 0.32 0.14
45 13-Mar 18.97 19.36 18.55 18.78 19.01 0.21 482.88 238,009 5.12 83,998 2.63 0.16 0.07
46 12-Mar 19.00 19.55 18.51 18.74 19.01 -1.00 481.85 678,621 14.59 154,041 4.83 0.29 0.12
47 11-Mar 19.05 19.70 18.85 18.93 19.19 -2.97 486.74 273,049 5.87 183,988 5.77 0.35 0.15
48 10-Mar 19.10 20.75 18.50 19.51 20.01 0.88 501.65 906,273 19.49 368,265 11.55 0.74 0.29
49 07-Mar 17.59 21.00 17.35 19.34 19.52 10.51 497.28 1,439,507 30.96 419,747 13.16 0.82 0.33
50 06-Mar 17.25 17.99 16.85 17.50 17.53 4.54 449.97 186,461 4.01 125,642 3.94 0.22 0.10
51 05-Mar 16.67 16.96 16.52 16.74 16.78 2.64 430.43 119,954 2.58 86,470 2.71 0.15 0.07
52 04-Mar 15.99 16.79 15.99 16.31 16.39 2.07 419.37 98,769 2.12 47,478 1.49 0.08 0.04
53 03-Mar 17.35 17.50 15.41 15.98 16.18 -6.11 410.89 458,164 9.85 345,030 10.82 0.56 0.27
54 28-Feb 17.60 17.74 16.90 17.02 17.33 -5.02 437.63 176,498 3.80 119,085 3.73 0.21 0.09
55 27-Feb 17.81 18.26 17.81 17.92 17.99 -1.43 460.77 68,030 1.46 53,293 1.67 0.10 0.04
56 25-Feb 18.75 18.75 18.10 18.18 18.35 -0.98 467.45 62,692 1.35 40,946 1.28 0.08 0.03
57 24-Feb 18.90 18.90 18.25 18.36 18.51 -1.87 472.08 113,298 2.44 48,266 1.51 0.09 0.04
58 21-Feb 18.60 19.24 18.52 18.71 18.86 -0.80 481.08 108,724 2.34 63,833 2.00 0.12 0.05
59 20-Feb 18.79 19.05 18.59 18.86 18.89 1.56 484.94 120,506 2.59 76,573 2.40 0.14 0.06
60 19-Feb 18.20 18.95 18.15 18.57 18.62 1.75 477.48 137,353 2.95 60,391 1.89 0.11 0.05
61 18-Feb 18.53 19.39 18.11 18.25 18.54 -0.76 469.25 236,724 5.09 146,846 4.60 0.27 0.12
62 17-Feb 18.21 18.99 18.00 18.39 18.22 -1.02 472.85 232,462 5.00 116,959 3.67 0.21 0.09
63 14-Feb 19.90 19.94 18.42 18.58 18.91 -3.93 477.74 175,351 3.77 98,767 3.10 0.19 0.08
64 13-Feb 20.40 20.99 18.41 19.34 20.01 5.45 497.28 2,058,187 44.26 343,860 10.78 0.69 0.27
65 12-Feb 18.25 18.69 17.80 18.34 18.24 -0.86 471.57 168,069 3.61 79,994 2.51 0.15 0.06
66 11-Feb 19.25 19.25 18.36 18.50 18.68 -3.95 475.68 102,763 2.21 68,769 2.16 0.13 0.05
67 10-Feb 20.04 20.04 19.01 19.26 19.64 -3.94 495.22 109,976 2.37 65,868 2.07 0.13 0.05

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