| Macro-sector: Commodities | Band: 20 | High52 Price: 830.0 | Mkt_Cap Category: Others |
| Sector: Forest Materials | Lot Size: 1 | High52 Date: 02-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Paper, Forest & Jute Products | Face Value: 10; VWAP21: | Low52 Price: 495.0 | Barrier: 548.5; Drift%: 3.42 |
| Basic Industry: Jute & Jute Products | Total Equity: 10,943,260 | Low52 Date: 24-Mar-2026 | SHP: 72.63 / 0.0 / 14.5 / 12.86 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 757.0 / 532.95 | Month: 671.35 / 627.0 | Week: 599.95 / 560.05 | Day: 576.3 / 561.95 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 570.00 | 576.30 | 561.95 | 567.90 | 568.57 | 0.80 | 621.47 | 1,239 | 6.66 | 890 | 7.06 | 0.05 | 6 |
| 2 | 06-Apr | 554.95 | 594.55 | 544.95 | 563.40 | 574.56 | 6.24 | 616.54 | 17,245 | 92.72 | 3,909 | 31.02 | 0.22 | 28 |
| 3 | 02-Apr | 538.20 | 538.20 | 520.70 | 530.30 | 529.93 | -1.47 | 580.32 | 759 | 4.08 | 528 | 4.19 | 0.03 | 4 |
| 4 | 01-Apr | 539.80 | 548.50 | 530.30 | 538.20 | 541.06 | 2.44 | 588.97 | 960 | 5.16 | 703 | 5.58 | 0.04 | 5 |
| 5 | 30-Mar | 506.75 | 527.65 | 506.75 | 525.40 | 522.19 | 0.07 | 574.96 | 3,681 | 19.79 | 3,283 | 26.06 | 0.17 | 23 |
| 6 | 27-Mar | 502.05 | 536.50 | 502.05 | 525.05 | 524.98 | -0.05 | 574.58 | 1,700 | 9.14 | 1,281 | 10.17 | 0.07 | 9 |
| 7 | 25-Mar | 500.60 | 538.70 | 496.05 | 525.30 | 516.09 | 3.92 | 574.85 | 20,608 | 110.80 | 18,882 | 149.86 | 0.97 | 134 |
| 8 | 24-Mar | 505.05 | 515.15 | 495.00 | 505.50 | 507.81 | 0.83 | 553.18 | 991 | 5.33 | 628 | 4.98 | 0.03 | 4 |
| 9 | 23-Mar | 505.00 | 524.40 | 497.00 | 501.35 | 507.59 | -2.59 | 548.64 | 2,602 | 13.99 | 2,253 | 17.88 | 0.11 | 16 |
| 10 | 20-Mar | 529.60 | 535.00 | 510.00 | 514.70 | 525.78 | -2.82 | 563.25 | 1,897 | 10.20 | 1,836 | 14.57 | 0.10 | 13 |
| 11 | 19-Mar | 522.15 | 536.60 | 522.10 | 529.65 | 528.20 | 0.67 | 579.61 | 291 | 1.56 | 197 | 1.56 | 0.01 | 1 |
| 12 | 18-Mar | 524.95 | 536.00 | 518.05 | 526.10 | 526.55 | 0.86 | 575.72 | 1,630 | 8.76 | 1,289 | 10.23 | 0.07 | 9 |
| 13 | 17-Mar | 520.95 | 532.95 | 515.50 | 521.60 | 519.60 | 0.54 | 570.80 | 2,499 | 13.44 | 2,110 | 16.75 | 0.11 | 15 |
| 14 | 16-Mar | 531.00 | 535.85 | 516.00 | 518.80 | 525.20 | -2.66 | 567.74 | 1,344 | 7.23 | 1,051 | 8.34 | 0.06 | 7 |
| 15 | 13-Mar | 545.85 | 550.95 | 530.00 | 532.95 | 539.17 | -2.84 | 583.22 | 1,249 | 6.72 | 1,056 | 8.38 | 0.06 | 8 |
| 16 | 12-Mar | 547.90 | 550.60 | 545.00 | 548.55 | 548.28 | 0.13 | 600.29 | 245 | 1.32 | 194 | 1.54 | 0.01 | 1 |
| 17 | 11-Mar | 544.50 | 555.00 | 544.50 | 547.85 | 548.60 | 1.17 | 599.53 | 692 | 3.72 | 571 | 4.53 | 0.03 | 4 |
| 18 | 10-Mar | 541.10 | 559.90 | 539.75 | 541.50 | 546.15 | 0.88 | 592.58 | 1,063 | 5.72 | 768 | 6.10 | 0.04 | 5 |
| 19 | 09-Mar | 521.00 | 541.90 | 521.00 | 536.75 | 532.77 | -1.60 | 587.38 | 346 | 1.86 | 183 | 1.45 | 0.01 | 1 |
| 20 | 06-Mar | 560.05 | 560.05 | 540.65 | 545.50 | 550.98 | -0.73 | 596.95 | 483 | 2.60 | 396 | 3.14 | 0.02 | 3 |
| 21 | 05-Mar | 544.00 | 568.95 | 544.00 | 549.50 | 552.24 | 1.03 | 601.33 | 2,372 | 12.75 | 1,729 | 13.72 | 0.10 | 12 |
| 22 | 04-Mar | 551.25 | 560.70 | 521.80 | 543.90 | 549.77 | -1.86 | 595.20 | 1,354 | 7.28 | 973 | 7.72 | 0.05 | 7 |
| 23 | 02-Mar | 546.00 | 580.00 | 546.00 | 554.20 | 554.17 | -1.44 | 606.48 | 2,266 | 12.18 | 2,006 | 15.92 | 0.11 | 14 |
| 24 | 27-Feb | 564.00 | 571.95 | 560.05 | 562.30 | 565.04 | -1.73 | 615.34 | 1,029 | 5.53 | 626 | 4.97 | 0.04 | 4 |
| 25 | 26-Feb | 570.00 | 584.85 | 570.00 | 572.20 | 574.66 | 0.61 | 626.17 | 300 | 1.61 | 203 | 1.61 | 0.01 | 1 |
| 26 | 25-Feb | 574.05 | 589.85 | 561.00 | 568.75 | 574.63 | -1.10 | 622.40 | 1,829 | 9.83 | 1,464 | 11.62 | 0.08 | 10 |
| 27 | 24-Feb | 590.00 | 590.00 | 571.20 | 575.10 | 576.21 | -1.15 | 629.35 | 1,219 | 6.55 | 854 | 6.78 | 0.05 | 6 |
| 28 | 23-Feb | 575.90 | 599.95 | 575.90 | 581.80 | 586.90 | 1.02 | 636.68 | 2,987 | 16.06 | 2,277 | 18.07 | 0.13 | 16 |
| 29 | 20-Feb | 606.75 | 606.80 | 571.20 | 575.90 | 582.81 | -3.54 | 630.22 | 2,948 | 15.85 | 2,511 | 19.93 | 0.15 | 18 |
| 30 | 19-Feb | 596.70 | 608.95 | 585.00 | 597.05 | 595.27 | 0.06 | 653.37 | 1,196 | 6.43 | 744 | 5.90 | 0.04 | 5 |
| 31 | 18-Feb | 594.05 | 602.00 | 594.05 | 596.70 | 596.42 | -1.60 | 652.98 | 185 | 0.99 | 125 | 0.99 | 0.01 | 1 |
| 32 | 17-Feb | 601.00 | 617.70 | 600.30 | 606.40 | 605.03 | 0.57 | 663.60 | 356 | 1.91 | 239 | 1.90 | 0.01 | 2 |
| 33 | 16-Feb | 606.05 | 606.05 | 586.50 | 602.95 | 596.90 | -0.55 | 659.82 | 589 | 3.17 | 445 | 3.53 | 0.03 | 3 |
| 34 | 13-Feb | 598.00 | 608.30 | 598.00 | 606.30 | 602.35 | -0.33 | 663.49 | 562 | 3.02 | 487 | 3.87 | 0.03 | 3 |
| 35 | 12-Feb | 600.15 | 618.00 | 594.00 | 608.30 | 599.15 | -0.25 | 665.68 | 4,509 | 24.24 | 3,749 | 29.75 | 0.22 | 27 |
| 36 | 11-Feb | 589.00 | 613.95 | 589.00 | 609.80 | 604.88 | 1.79 | 667.32 | 4,136 | 22.24 | 3,605 | 28.61 | 0.22 | 26 |
| 37 | 10-Feb | 596.45 | 604.95 | 588.00 | 599.10 | 597.49 | 0.32 | 655.61 | 4,491 | 24.15 | 3,911 | 31.04 | 0.23 | 28 |
| 38 | 09-Feb | 619.00 | 619.00 | 586.55 | 597.20 | 595.47 | 1.28 | 653.53 | 6,460 | 34.73 | 4,225 | 33.53 | 0.25 | 30 |
| 39 | 06-Feb | 639.90 | 640.00 | 586.85 | 589.65 | 598.61 | -5.13 | 645.27 | 3,616 | 19.44 | 2,863 | 22.72 | 0.17 | 20 |
| 40 | 05-Feb | 643.05 | 660.00 | 617.90 | 621.55 | 628.66 | -3.25 | 680.18 | 1,375 | 7.39 | 736 | 5.84 | 0.05 | 5 |
| 41 | 04-Feb | 616.25 | 671.90 | 603.60 | 642.45 | 634.15 | 4.25 | 703.05 | 8,702 | 46.78 | 4,365 | 34.64 | 0.28 | 31 |
| 42 | 03-Feb | 619.10 | 630.00 | 590.80 | 616.25 | 618.35 | 0.76 | 674.38 | 1,420 | 7.63 | 1,189 | 9.44 | 0.07 | 8 |
| 43 | 02-Feb | 607.00 | 620.00 | 600.00 | 611.60 | 610.47 | 3.35 | 669.29 | 1,367 | 7.35 | 966 | 7.67 | 0.06 | 7 |
| 44 | 01-Feb | 617.00 | 617.00 | 587.15 | 591.75 | 595.10 | -1.37 | 647.57 | 606 | 3.26 | 442 | 3.51 | 0.03 | 3 |
| 45 | 30-Jan | 593.45 | 602.60 | 593.00 | 599.95 | 598.19 | 2.46 | 656.54 | 577 | 3.10 | 508 | 4.03 | 0.03 | 4 |
| 46 | 29-Jan | 591.15 | 595.00 | 580.05 | 585.55 | 586.77 | -0.94 | 640.78 | 1,063 | 5.72 | 813 | 6.45 | 0.05 | 6 |
| 47 | 28-Jan | 591.00 | 598.90 | 580.35 | 591.10 | 591.50 | 1.52 | 646.86 | 4,656 | 25.03 | 3,921 | 31.12 | 0.23 | 28 |
| 48 | 27-Jan | 598.90 | 598.90 | 570.20 | 582.25 | 582.05 | -0.53 | 637.17 | 361 | 1.94 | 213 | 1.69 | 0.01 | 2 |
| 49 | 23-Jan | 596.30 | 599.05 | 585.00 | 585.35 | 592.02 | -1.47 | 640.56 | 472 | 2.54 | 316 | 2.51 | 0.02 | 2 |
| 50 | 22-Jan | 584.60 | 595.00 | 584.60 | 594.10 | 590.38 | 1.71 | 650.14 | 355 | 1.91 | 206 | 1.63 | 0.01 | 1 |
| 51 | 21-Jan | 573.65 | 593.20 | 573.65 | 584.10 | 582.00 | 0.08 | 639.20 | 692 | 3.72 | 379 | 3.01 | 0.00 | 3 |
| 52 | 20-Jan | 619.90 | 619.90 | 576.00 | 583.65 | 592.89 | -3.40 | 638.70 | 1,243 | 6.68 | 787 | 6.25 | 0.05 | 6 |
| 53 | 19-Jan | 612.00 | 612.50 | 603.00 | 604.20 | 607.12 | -1.27 | 661.19 | 566 | 3.04 | 296 | 2.35 | 0.02 | 2 |
| 54 | 16-Jan | 619.90 | 619.90 | 608.00 | 611.95 | 613.83 | -0.25 | 669.67 | 2,622 | 14.10 | 2,061 | 16.36 | 0.13 | 15 |
| 55 | 14-Jan | 621.35 | 629.00 | 610.20 | 613.50 | 619.00 | -3.12 | 671.37 | 1,848 | 9.94 | 1,010 | 8.02 | 0.00 | 7 |
| 56 | 13-Jan | 635.05 | 638.80 | 630.00 | 633.25 | 633.57 | 1.09 | 692.98 | 1,926 | 10.35 | 1,636 | 12.98 | 0.10 | 12 |
| 57 | 12-Jan | 642.00 | 642.00 | 622.00 | 626.40 | 630.08 | -2.15 | 685.49 | 912 | 4.90 | 479 | 3.80 | 0.03 | 3 |
| 58 | 09-Jan | 644.45 | 650.20 | 638.30 | 640.15 | 646.04 | -2.37 | 700.53 | 2,088 | 11.23 | 1,611 | 12.79 | 0.10 | 11 |
| 59 | 08-Jan | 650.00 | 660.00 | 647.15 | 655.70 | 651.09 | 0.85 | 717.55 | 13,016 | 69.98 | 11,985 | 95.12 | 0.78 | 85 |
| 60 | 07-Jan | 661.45 | 661.50 | 649.90 | 650.15 | 650.53 | -1.54 | 711.48 | 10,614 | 57.06 | 10,332 | 82.00 | 0.67 | 74 |
| 61 | 06-Jan | 661.00 | 666.05 | 652.05 | 660.30 | 659.32 | 0.17 | 722.58 | 6,955 | 37.39 | 6,499 | 51.58 | 0.43 | 46 |
| 62 | 05-Jan | 642.00 | 666.85 | 642.00 | 659.20 | 660.47 | -1.08 | 721.38 | 1,687 | 9.07 | 1,078 | 8.56 | 0.07 | 8 |
| 63 | 02-Jan | 660.20 | 672.20 | 660.00 | 666.40 | 666.40 | -0.25 | 729.26 | 3,950 | 21.24 | 1,662 | 13.19 | 0.11 | 12 |
| 64 | 01-Jan | 675.05 | 675.05 | 660.50 | 668.05 | 665.02 | 0.12 | 731.06 | 1,724 | 9.27 | 1,006 | 7.98 | 0.07 | 7 |
| 65 | 31-Dec | 665.15 | 671.35 | 660.15 | 667.25 | 665.84 | 1.28 | 730.19 | 1,818 | 9.77 | 1,313 | 10.42 | 0.09 | 9 |
| 66 | 30-Dec | 642.55 | 665.00 | 642.05 | 658.80 | 653.88 | 1.33 | 720.94 | 3,694 | 19.86 | 2,694 | 21.38 | 0.18 | 19 |
| 67 | 29-Dec | 638.70 | 652.00 | 638.70 | 650.15 | 647.57 | -0.32 | 711.48 | 1,745 | 9.38 | 946 | 7.51 | 0.06 | 7 |
Similar Stocks: CHEVIOT GLOSTERLTD