| Macro-sector: Commodities | Band: 20 | High52 Price: 599.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Forest Materials | Lot Size: 1 | High52 Date: 19-Jul-2024 | Bumper: 368.5; Drift%: 5.81 |
| Industry: Paper, Forest & Jute Products | Face Value: 10; VWAP21: 374.23 | 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 | SiS14: 42 | ||||
| High/Low Price | Quarter: 427.15 / 275.75 | Month: 372.0 / 296.85 | Week: 412.7 / 364.25 | Day: 397.25 / 385.25 | Sis67: 31 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 393.00 | 397.25 | 385.25 | 391.25 | 390.51 | -0.94 | 6,627.87 | 367,542 | 2.54 | 132,749 | 3.70 | 5.18 | 24 |
| 2 | 10-Jul | 401.00 | 404.80 | 392.95 | 394.95 | 396.94 | -2.49 | 6,690.55 | 488,105 | 3.37 | 197,818 | 5.51 | 7.85 | 35 |
| 3 | 09-Jul | 404.00 | 407.15 | 399.65 | 405.05 | 402.67 | 0.12 | 6,861.64 | 397,213 | 2.74 | 155,449 | 4.33 | 6.26 | 28 |
| 4 | 08-Jul | 398.05 | 408.30 | 398.05 | 404.55 | 403.89 | 1.31 | 6,853.17 | 800,311 | 5.53 | 285,383 | 7.95 | 11.53 | 51 |
| 5 | 07-Jul | 401.00 | 414.00 | 395.15 | 399.30 | 404.85 | -1.72 | 6,764.24 | 1,934,040 | 13.36 | 484,562 | 13.50 | 19.62 | 87 |
| 6 | 04-Jul | 368.50 | 412.70 | 368.50 | 406.30 | 399.73 | 10.36 | 6,882.82 | 7,731,152 | 53.39 | 1,208,841 | 33.69 | 48.32 | 216 |
| 7 | 03-Jul | 373.45 | 374.70 | 366.00 | 368.15 | 370.17 | -0.70 | 6,236.55 | 165,494 | 1.14 | 86,034 | 2.40 | 3.18 | 15 |
| 8 | 02-Jul | 368.05 | 372.80 | 364.25 | 370.75 | 369.74 | 0.19 | 6,280.59 | 152,252 | 1.05 | 62,677 | 1.75 | 2.32 | 11 |
| 9 | 01-Jul | 370.50 | 372.40 | 365.00 | 370.05 | 369.43 | -0.15 | 6,268.73 | 183,788 | 1.27 | 96,080 | 2.68 | 3.55 | 17 |
| 10 | 30-Jun | 373.80 | 375.40 | 366.55 | 370.60 | 370.38 | -0.36 | 6,278.05 | 307,941 | 2.13 | 158,775 | 4.43 | 5.88 | 28 |
| 11 | 27-Jun | 370.20 | 375.00 | 367.45 | 371.95 | 371.62 | 1.06 | 6,300.92 | 306,503 | 2.12 | 141,614 | 3.95 | 5.26 | 25 |
| 12 | 26-Jun | 367.95 | 370.00 | 364.00 | 368.05 | 367.00 | 0.51 | 6,234.85 | 184,362 | 1.27 | 67,270 | 1.87 | 2.00 | 12 |
| 13 | 25-Jun | 362.00 | 371.45 | 361.55 | 366.20 | 366.83 | 1.69 | 6,203.51 | 202,531 | 1.40 | 82,543 | 2.30 | 3.03 | 15 |
| 14 | 24-Jun | 357.40 | 365.15 | 356.90 | 360.10 | 360.95 | 2.03 | 6,100.18 | 261,763 | 1.81 | 118,482 | 3.30 | 4.28 | 21 |
| 15 | 23-Jun | 352.00 | 356.35 | 350.35 | 352.95 | 353.05 | -0.54 | 5,979.06 | 182,636 | 1.26 | 96,062 | 2.68 | 3.39 | 17 |
| 16 | 20-Jun | 350.90 | 357.80 | 348.45 | 354.85 | 353.54 | 1.15 | 6,011.24 | 194,576 | 1.34 | 79,811 | 2.22 | 2.82 | 14 |
| 17 | 19-Jun | 361.00 | 363.00 | 349.05 | 350.80 | 354.10 | -2.93 | 5,942.63 | 162,405 | 1.12 | 70,172 | 1.96 | 2.48 | 13 |
| 18 | 18-Jun | 360.55 | 366.45 | 357.00 | 361.40 | 361.33 | -0.17 | 6,122.20 | 164,642 | 1.14 | 56,071 | 1.56 | 2.03 | 10 |
| 19 | 17-Jun | 367.85 | 368.00 | 359.25 | 362.00 | 362.85 | -1.25 | 6,132.00 | 165,796 | 1.14 | 88,419 | 2.46 | 3.21 | 16 |
| 20 | 16-Jun | 366.50 | 370.35 | 356.90 | 366.60 | 363.90 | 0.42 | 6,210.29 | 207,929 | 1.44 | 76,096 | 2.12 | 2.77 | 14 |
| 21 | 13-Jun | 365.00 | 369.65 | 361.40 | 365.05 | 365.29 | -1.76 | 6,184.03 | 269,783 | 1.86 | 118,950 | 3.32 | 4.35 | 21 |
| 22 | 12-Jun | 386.00 | 387.75 | 369.45 | 371.60 | 377.05 | -3.27 | 6,294.99 | 410,918 | 2.84 | 214,580 | 5.98 | 8.09 | 38 |
| 23 | 11-Jun | 376.95 | 388.00 | 373.65 | 384.15 | 383.10 | 2.26 | 6,507.59 | 728,345 | 5.03 | 455,811 | 12.70 | 17.46 | 82 |
| 24 | 10-Jun | 381.15 | 386.95 | 373.90 | 375.65 | 378.43 | -0.81 | 6,363.60 | 366,423 | 2.53 | 162,815 | 4.54 | 6.16 | 29 |
| 25 | 09-Jun | 374.45 | 380.00 | 371.40 | 378.70 | 377.64 | 1.13 | 6,415.27 | 310,547 | 2.14 | 147,937 | 4.12 | 5.59 | 26 |
| 26 | 06-Jun | 374.90 | 379.00 | 370.90 | 374.45 | 374.95 | -0.12 | 6,343.27 | 242,394 | 1.67 | 110,566 | 3.08 | 4.15 | 20 |
| 27 | 05-Jun | 372.45 | 376.05 | 370.50 | 374.90 | 373.67 | 1.05 | 6,350.89 | 224,093 | 1.55 | 107,360 | 2.99 | 4.01 | 19 |
| 28 | 04-Jun | 372.00 | 373.95 | 365.50 | 371.00 | 370.34 | 0.07 | 6,284.00 | 168,850 | 1.17 | 61,203 | 1.71 | 2.27 | 11 |
| 29 | 03-Jun | 367.10 | 379.90 | 367.10 | 370.75 | 374.80 | 0.99 | 6,280.59 | 663,180 | 4.58 | 237,073 | 6.61 | 8.89 | 42 |
| 30 | 02-Jun | 365.20 | 372.20 | 364.40 | 367.10 | 369.06 | 0.29 | 6,218.76 | 274,691 | 1.90 | 113,701 | 3.17 | 4.20 | 20 |
| 31 | 30-May | 368.10 | 370.00 | 363.50 | 366.05 | 366.64 | -0.56 | 6,200.97 | 189,232 | 1.31 | 88,500 | 2.47 | 3.24 | 16 |
| 32 | 29-May | 370.25 | 372.00 | 366.00 | 368.10 | 368.57 | -0.09 | 6,235.70 | 231,370 | 1.60 | 118,527 | 3.30 | 4.37 | 21 |
| 33 | 28-May | 368.50 | 370.05 | 365.65 | 368.45 | 368.10 | 0.57 | 6,241.63 | 184,924 | 1.28 | 93,985 | 2.62 | 3.46 | 17 |
| 34 | 27-May | 370.45 | 371.95 | 363.40 | 366.35 | 366.51 | -1.11 | 6,206.05 | 235,290 | 1.62 | 98,520 | 2.75 | 3.61 | 18 |
| 35 | 26-May | 360.20 | 371.70 | 358.60 | 370.45 | 367.91 | 2.90 | 6,275.51 | 569,013 | 3.93 | 248,345 | 6.92 | 9.14 | 44 |
| 36 | 23-May | 363.00 | 367.90 | 359.00 | 360.00 | 363.07 | -0.63 | 6,098.00 | 332,111 | 2.29 | 125,431 | 3.50 | 4.55 | 22 |
| 37 | 22-May | 351.00 | 364.50 | 349.65 | 362.30 | 358.80 | 2.55 | 6,137.45 | 829,980 | 5.73 | 315,552 | 8.79 | 11.32 | 56 |
| 38 | 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 | 37 |
| 39 | 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 | 54 |
| 40 | 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 | 36 |
| 41 | 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 | 32 |
| 42 | 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 | 43 |
| 43 | 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 | 47 |
| 44 | 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 | 37 |
| 45 | 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 | 47 |
| 46 | 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 | 13 |
| 47 | 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 | 28 |
| 48 | 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 | 19 |
| 49 | 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 | 37 |
| 50 | 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 | 51 |
| 51 | 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 | 24 |
| 52 | 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 | 41 |
| 53 | 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 | 29 |
| 54 | 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 | 12 |
| 55 | 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 | 22 |
| 56 | 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 | 17 |
| 57 | 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 | 28 |
| 58 | 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 | 33 |
| 59 | 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 | 21 |
| 60 | 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 | 20 |
| 61 | 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 | 23 |
| 62 | 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 | 19 |
| 63 | 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 | 17 |
| 64 | 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 | 6 |
| 65 | 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 | 15 |
| 66 | 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 | 27 |
| 67 | 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 | 42 |
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