| Macro-sector: Commodities | Band: 20 | High52 Price: 638.75 | Mkt_Cap Category: Micro-Cap |
| Sector: Forest Materials | Lot Size: 1 | High52 Date: 02-Jul-2024 | Bumper: 333.25; Drift%: 5.68 |
| Industry: Paper, Forest & Jute Products | Face Value: 10 | Low52 Price: 275.75 | Barrier: -; Drift%: - |
| Basic Industry: Paper & Paper Products | Total Equity: 169,402,344 | Low52 Date: 03-Mar-2025 | SHP: 49.63 / 11.86 / 5.5 / 33.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.36 | ||||
| High/Low Price | Quarter: 427.15 / 275.75 | Month: 336.5 / 275.75 | Week: 355.2 / 314.65 | Day: 354.85 / 345.2 | Float67: 0.44 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 348.00 | 354.85 | 345.20 | 353.30 | 351.05 | 1.49 | 5,984.98 | 441,455 | 3.05 | 207,918 | 5.79 | 7.30 | 0.37 |
| 2 | 20-May | 340.00 | 352.00 | 335.35 | 348.10 | 346.20 | -1.49 | 5,896.90 | 977,488 | 6.75 | 304,566 | 8.49 | 10.54 | 0.54 |
| 3 | 19-May | 355.50 | 357.70 | 348.00 | 353.35 | 353.96 | 0.03 | 5,985.83 | 522,266 | 3.61 | 198,774 | 5.54 | 7.04 | 0.36 |
| 4 | 16-May | 348.85 | 355.20 | 346.40 | 353.25 | 352.18 | 1.86 | 5,984.14 | 421,348 | 2.91 | 179,118 | 4.99 | 6.31 | 0.32 |
| 5 | 15-May | 343.85 | 351.95 | 342.10 | 346.80 | 348.15 | 1.43 | 5,874.87 | 549,505 | 3.79 | 242,605 | 6.76 | 8.45 | 0.43 |
| 6 | 14-May | 334.30 | 345.00 | 333.25 | 341.90 | 340.06 | 2.89 | 5,791.87 | 559,965 | 3.87 | 264,689 | 7.38 | 9.00 | 0.47 |
| 7 | 13-May | 321.90 | 334.00 | 319.50 | 332.30 | 327.84 | 3.88 | 5,629.24 | 461,868 | 3.19 | 204,802 | 5.71 | 6.71 | 0.37 |
| 8 | 12-May | 318.95 | 323.55 | 314.65 | 319.90 | 320.31 | 3.71 | 5,419.18 | 490,618 | 3.39 | 264,037 | 7.36 | 8.46 | 0.47 |
| 9 | 09-May | 304.00 | 309.60 | 299.00 | 308.45 | 303.79 | 0.19 | 5,225.22 | 300,347 | 2.07 | 73,343 | 2.04 | 2.23 | 0.13 |
| 10 | 08-May | 308.40 | 321.45 | 305.30 | 307.85 | 314.15 | 0.18 | 5,215.05 | 465,085 | 3.21 | 155,910 | 4.35 | 4.90 | 0.28 |
| 11 | 07-May | 299.00 | 308.20 | 296.85 | 307.30 | 301.73 | 2.42 | 5,205.73 | 283,889 | 1.96 | 106,766 | 2.98 | 3.22 | 0.19 |
| 12 | 06-May | 313.00 | 317.65 | 299.00 | 300.05 | 305.17 | -4.14 | 5,082.92 | 405,300 | 2.80 | 208,700 | 5.82 | 6.37 | 0.37 |
| 13 | 05-May | 311.80 | 315.45 | 308.15 | 313.00 | 312.83 | 1.33 | 5,302.00 | 422,822 | 2.92 | 284,073 | 7.92 | 8.89 | 0.51 |
| 14 | 02-May | 313.70 | 319.85 | 308.35 | 308.90 | 312.77 | -1.84 | 5,232.84 | 332,158 | 2.29 | 136,048 | 3.79 | 4.26 | 0.24 |
| 15 | 30-Apr | 321.60 | 323.95 | 313.00 | 314.70 | 316.48 | -2.71 | 5,331.09 | 410,781 | 2.84 | 226,563 | 6.31 | 7.17 | 0.41 |
| 16 | 29-Apr | 334.55 | 334.55 | 321.50 | 323.45 | 326.93 | -1.25 | 5,479.32 | 324,712 | 2.24 | 162,789 | 4.54 | 5.32 | 0.29 |
| 17 | 28-Apr | 325.10 | 330.40 | 322.90 | 327.55 | 327.65 | 0.26 | 5,548.77 | 199,757 | 1.38 | 66,290 | 1.85 | 2.17 | 0.12 |
| 18 | 25-Apr | 339.70 | 341.65 | 323.30 | 326.70 | 329.11 | -3.69 | 5,534.37 | 300,442 | 2.07 | 122,164 | 3.40 | 4.02 | 0.22 |
| 19 | 24-Apr | 341.90 | 346.05 | 338.60 | 339.20 | 341.26 | -0.57 | 5,746.13 | 225,802 | 1.56 | 97,206 | 2.71 | 3.32 | 0.17 |
| 20 | 23-Apr | 348.35 | 348.80 | 339.70 | 341.15 | 343.84 | -0.84 | 5,779.16 | 339,000 | 2.34 | 157,907 | 4.40 | 5.43 | 0.28 |
| 21 | 22-Apr | 340.55 | 344.65 | 333.85 | 344.05 | 341.40 | 2.52 | 5,828.29 | 379,259 | 2.62 | 186,015 | 5.18 | 6.35 | 0.33 |
| 22 | 21-Apr | 337.00 | 338.00 | 330.50 | 335.60 | 335.20 | 1.54 | 5,685.14 | 275,675 | 1.90 | 117,508 | 3.27 | 3.94 | 0.21 |
| 23 | 17-Apr | 331.50 | 333.00 | 327.45 | 330.50 | 330.39 | 0.03 | 5,598.75 | 243,429 | 1.68 | 111,540 | 3.11 | 3.69 | 0.20 |
| 24 | 16-Apr | 324.05 | 333.55 | 324.05 | 330.40 | 329.34 | 1.99 | 5,597.05 | 380,956 | 2.63 | 131,057 | 3.65 | 4.32 | 0.23 |
| 25 | 15-Apr | 327.00 | 329.00 | 322.25 | 323.95 | 325.58 | 1.04 | 5,487.79 | 214,743 | 1.48 | 103,913 | 2.90 | 3.38 | 0.19 |
| 26 | 11-Apr | 322.30 | 323.55 | 316.10 | 320.60 | 319.59 | 2.76 | 5,431.04 | 236,793 | 1.64 | 91,355 | 2.55 | 2.92 | 0.17 |
| 27 | 09-Apr | 320.75 | 320.75 | 308.50 | 312.00 | 311.78 | -0.70 | 5,285.00 | 144,804 | 1.00 | 35,880 | 1.00 | 1.12 | 0.06 |
| 28 | 08-Apr | 316.15 | 319.20 | 310.40 | 314.20 | 313.85 | 1.35 | 5,322.62 | 201,249 | 1.39 | 84,677 | 2.36 | 2.66 | 0.15 |
| 29 | 07-Apr | 300.00 | 311.85 | 290.00 | 310.00 | 304.34 | -2.59 | 5,251.00 | 492,944 | 3.40 | 146,553 | 4.08 | 4.46 | 0.27 |
| 30 | 04-Apr | 330.55 | 330.55 | 314.00 | 318.25 | 318.53 | -3.43 | 5,391.23 | 472,478 | 3.26 | 229,908 | 6.41 | 7.32 | 0.42 |
| 31 | 03-Apr | 324.95 | 330.00 | 320.50 | 329.55 | 327.73 | 1.15 | 5,582.65 | 280,593 | 1.94 | 133,245 | 3.71 | 4.37 | 0.24 |
| 32 | 02-Apr | 323.60 | 328.65 | 315.60 | 325.80 | 323.14 | 1.46 | 5,519.13 | 307,570 | 2.12 | 96,106 | 2.68 | 3.11 | 0.17 |
| 33 | 01-Apr | 313.20 | 327.40 | 312.65 | 321.10 | 321.55 | 2.80 | 5,439.51 | 531,457 | 3.67 | 133,376 | 3.72 | 4.29 | 0.24 |
| 34 | 28-Mar | 309.90 | 319.35 | 309.85 | 312.35 | 314.84 | 0.81 | 5,291.28 | 678,897 | 4.69 | 297,293 | 8.29 | 9.36 | 0.54 |
| 35 | 27-Mar | 312.50 | 319.40 | 308.55 | 309.85 | 311.14 | -3.07 | 5,248.93 | 1,086,107 | 7.50 | 678,695 | 18.92 | 21.12 | 1.23 |
| 36 | 26-Mar | 323.40 | 326.65 | 315.05 | 319.65 | 319.67 | -1.05 | 5,414.95 | 495,163 | 3.42 | 223,241 | 6.22 | 7.14 | 0.40 |
| 37 | 25-Mar | 333.65 | 335.45 | 320.80 | 323.05 | 324.55 | -2.55 | 5,472.54 | 360,519 | 2.49 | 179,366 | 5.00 | 5.82 | 0.32 |
| 38 | 24-Mar | 319.95 | 336.50 | 319.25 | 331.50 | 329.68 | 4.13 | 5,615.69 | 755,551 | 5.22 | 269,819 | 7.52 | 8.90 | 0.49 |
| 39 | 21-Mar | 314.15 | 321.45 | 313.15 | 318.35 | 317.77 | 1.55 | 5,392.92 | 543,459 | 3.75 | 259,687 | 7.24 | 8.25 | 0.47 |
| 40 | 20-Mar | 308.15 | 315.90 | 306.10 | 313.50 | 312.30 | 2.07 | 5,310.76 | 566,547 | 3.91 | 247,603 | 6.90 | 7.73 | 0.45 |
| 41 | 19-Mar | 302.00 | 309.00 | 301.95 | 307.15 | 306.65 | 1.98 | 5,203.19 | 471,354 | 3.26 | 254,409 | 7.09 | 7.80 | 0.46 |
| 42 | 18-Mar | 292.25 | 301.95 | 292.10 | 301.20 | 298.33 | 3.20 | 5,102.40 | 546,592 | 3.77 | 272,005 | 7.58 | 8.11 | 0.49 |
| 43 | 17-Mar | 299.85 | 301.00 | 287.70 | 291.85 | 291.47 | -1.92 | 4,944.01 | 844,882 | 5.83 | 564,963 | 15.75 | 16.47 | 1.02 |
| 44 | 13-Mar | 297.75 | 300.75 | 290.95 | 297.55 | 296.64 | 1.04 | 5,040.57 | 612,254 | 4.23 | 292,103 | 8.14 | 8.66 | 0.53 |
| 45 | 12-Mar | 294.55 | 299.75 | 290.75 | 294.50 | 294.19 | 0.53 | 4,988.90 | 598,596 | 4.13 | 294,747 | 8.21 | 8.67 | 0.53 |
| 46 | 11-Mar | 296.35 | 299.00 | 291.65 | 292.95 | 294.20 | -2.33 | 4,962.64 | 824,479 | 5.69 | 520,223 | 14.50 | 15.30 | 0.94 |
| 47 | 10-Mar | 312.20 | 312.90 | 297.55 | 299.95 | 300.97 | -3.27 | 5,081.22 | 1,122,213 | 7.75 | 653,888 | 18.22 | 19.68 | 1.18 |
| 48 | 07-Mar | 307.60 | 314.00 | 305.75 | 310.10 | 310.90 | 0.81 | 5,253.17 | 609,057 | 4.21 | 269,286 | 7.50 | 8.37 | 0.49 |
| 49 | 06-Mar | 301.20 | 309.30 | 299.15 | 307.60 | 304.92 | 2.62 | 5,210.82 | 734,538 | 5.07 | 346,054 | 9.64 | 10.55 | 0.63 |
| 50 | 05-Mar | 290.00 | 300.85 | 290.00 | 299.75 | 298.01 | 3.58 | 5,077.84 | 388,993 | 2.69 | 185,400 | 5.17 | 5.53 | 0.34 |
| 51 | 04-Mar | 284.30 | 290.75 | 278.25 | 289.40 | 287.68 | 1.21 | 4,902.50 | 552,554 | 3.82 | 234,504 | 6.54 | 6.75 | 0.42 |
| 52 | 03-Mar | 292.10 | 293.60 | 275.75 | 285.95 | 281.30 | -0.52 | 4,844.06 | 1,014,276 | 7.00 | 438,832 | 12.23 | 12.34 | 0.79 |
| 53 | 28-Feb | 283.40 | 290.75 | 278.20 | 287.45 | 284.54 | 0.84 | 4,869.47 | 661,515 | 4.57 | 276,930 | 7.72 | 7.88 | 0.50 |
| 54 | 27-Feb | 296.00 | 296.25 | 277.50 | 285.05 | 282.39 | -3.60 | 4,828.81 | 1,572,785 | 10.86 | 835,524 | 23.29 | 23.59 | 1.51 |
| 55 | 25-Feb | 296.05 | 298.60 | 289.90 | 295.70 | 295.28 | -0.22 | 5,009.23 | 563,120 | 3.89 | 284,814 | 7.94 | 8.41 | 0.52 |
| 56 | 24-Feb | 293.55 | 298.90 | 285.60 | 296.35 | 293.23 | 0.47 | 5,020.24 | 547,399 | 3.78 | 206,696 | 5.76 | 6.06 | 0.37 |
| 57 | 21-Feb | 301.00 | 305.60 | 293.40 | 294.95 | 298.40 | -1.60 | 4,996.52 | 551,102 | 3.81 | 253,007 | 7.05 | 7.55 | 0.46 |
| 58 | 20-Feb | 300.00 | 306.00 | 294.85 | 299.75 | 300.40 | 1.82 | 5,077.84 | 672,415 | 4.64 | 295,336 | 8.23 | 8.87 | 0.53 |
| 59 | 19-Feb | 309.95 | 314.55 | 292.15 | 294.40 | 301.62 | -5.02 | 4,987.21 | 1,549,222 | 10.70 | 815,926 | 22.74 | 24.61 | 1.48 |
| 60 | 18-Feb | 316.60 | 317.60 | 304.80 | 309.95 | 308.54 | -2.10 | 5,250.63 | 314,604 | 2.17 | 136,527 | 3.80 | 4.21 | 0.25 |
| 61 | 17-Feb | 317.25 | 327.10 | 308.05 | 316.60 | 318.24 | -0.16 | 5,363.28 | 565,721 | 3.91 | 236,391 | 6.59 | 7.52 | 0.43 |
| 62 | 14-Feb | 327.00 | 327.00 | 312.75 | 317.10 | 317.09 | -2.19 | 5,371.75 | 298,164 | 2.06 | 132,865 | 3.70 | 4.21 | 0.24 |
| 63 | 13-Feb | 326.00 | 336.50 | 322.75 | 324.20 | 329.74 | 0.00 | 5,492.02 | 321,700 | 2.22 | 120,122 | 3.35 | 3.96 | 0.22 |
| 64 | 12-Feb | 330.50 | 331.70 | 312.00 | 324.20 | 319.13 | -1.38 | 5,492.02 | 681,253 | 4.70 | 276,933 | 7.72 | 8.84 | 0.50 |
| 65 | 11-Feb | 330.25 | 337.70 | 326.00 | 328.75 | 329.13 | -0.24 | 5,569.10 | 412,739 | 2.85 | 165,565 | 4.61 | 5.45 | 0.30 |
| 66 | 10-Feb | 342.80 | 342.80 | 328.90 | 329.55 | 332.67 | -3.06 | 5,582.65 | 455,459 | 3.15 | 258,398 | 7.20 | 8.60 | 0.47 |
| 67 | 07-Feb | 349.25 | 350.85 | 338.15 | 339.95 | 344.20 | -2.19 | 5,758.83 | 482,604 | 3.33 | 254,057 | 7.08 | 8.74 | 0.46 |
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