| Macro-sector: Commodities | Band: 20 | High52 Price: 490.55 | Mkt_Cap Category: Micro-Cap |
| Sector: Forest Materials | Lot Size: 1 | High52 Date: 09-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Paper, Forest & Jute Products | Face Value: 10; VWAP21: 395.96 | Low52 Price: 275.75 | Barrier: -; Drift%: - |
| Basic Industry: Paper & Paper Products | Total Equity: 169,402,344 | Low52 Date: 03-Mar-2025 | SHP: 49.63 / 11.5 / 5.58 / 33.29 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 31 | ||||
| High/Low Price | Quarter: 427.15 / 275.75 | Month: 413.75 / 367.65 | Week: 407.8 / 387.1 | Day: 385.65 / 377.95 | Sis67: 34 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 381.95 | 385.65 | 377.95 | 380.05 | 381.44 | -0.43 | 6,438.14 | 211,137 | 2.63 | 95,298 | 2.86 | 3.64 | 17 |
| 2 | 11-Nov | 387.50 | 387.95 | 380.05 | 381.70 | 381.94 | -0.99 | 6,466.09 | 106,378 | 1.33 | 43,656 | 1.31 | 1.67 | 8 |
| 3 | 10-Nov | 390.05 | 390.95 | 378.30 | 385.50 | 383.92 | -0.35 | 6,530.46 | 428,309 | 5.34 | 176,153 | 5.28 | 6.76 | 31 |
| 4 | 07-Nov | 385.75 | 392.75 | 381.65 | 386.85 | 388.57 | 0.65 | 6,553.33 | 476,873 | 5.95 | 138,487 | 4.15 | 5.38 | 25 |
| 5 | 06-Nov | 382.90 | 386.00 | 375.05 | 384.35 | 380.76 | -0.52 | 6,510.98 | 304,996 | 3.80 | 133,824 | 4.01 | 5.10 | 24 |
| 6 | 04-Nov | 390.00 | 390.00 | 380.60 | 386.35 | 384.32 | -3.05 | 6,544.86 | 1,016,357 | 12.68 | 482,840 | 14.48 | 18.56 | 86 |
| 7 | 03-Nov | 398.25 | 403.00 | 396.50 | 398.50 | 399.06 | 0.30 | 6,750.68 | 247,354 | 3.08 | 130,116 | 3.90 | 5.19 | 23 |
| 8 | 31-Oct | 402.00 | 407.80 | 394.05 | 397.30 | 401.65 | -0.64 | 6,730.36 | 419,529 | 5.23 | 216,680 | 6.50 | 8.70 | 39 |
| 9 | 30-Oct | 397.50 | 404.40 | 393.65 | 399.85 | 399.46 | 0.98 | 6,773.55 | 310,910 | 3.88 | 136,822 | 4.10 | 5.47 | 24 |
| 10 | 29-Oct | 391.00 | 397.00 | 387.10 | 395.95 | 393.15 | 1.94 | 6,707.49 | 372,807 | 4.65 | 209,983 | 6.30 | 8.26 | 37 |
| 11 | 28-Oct | 396.00 | 397.50 | 387.20 | 388.40 | 391.56 | -1.06 | 6,579.59 | 250,628 | 3.13 | 148,189 | 4.44 | 5.80 | 26 |
| 12 | 27-Oct | 401.05 | 403.10 | 390.90 | 392.55 | 395.28 | -2.12 | 6,649.89 | 253,398 | 3.16 | 141,561 | 4.25 | 5.60 | 25 |
| 13 | 24-Oct | 412.00 | 414.45 | 396.35 | 401.05 | 401.58 | -2.00 | 6,793.88 | 254,429 | 3.17 | 106,021 | 3.18 | 4.26 | 19 |
| 14 | 23-Oct | 398.75 | 416.00 | 391.40 | 409.25 | 407.40 | 3.15 | 6,932.79 | 860,968 | 10.74 | 304,712 | 9.14 | 12.41 | 54 |
| 15 | 21-Oct | 407.00 | 407.00 | 395.20 | 396.75 | 398.32 | -1.70 | 6,721.04 | 105,748 | 1.32 | 62,726 | 1.88 | 2.50 | 11 |
| 16 | 20-Oct | 402.45 | 409.95 | 397.45 | 403.60 | 401.72 | 0.69 | 6,837.08 | 115,617 | 1.44 | 33,342 | 1.00 | 1.34 | 6 |
| 17 | 17-Oct | 402.05 | 404.80 | 396.00 | 400.85 | 400.39 | -0.30 | 6,790.49 | 163,522 | 2.04 | 69,432 | 2.08 | 2.78 | 12 |
| 18 | 16-Oct | 404.60 | 405.95 | 401.00 | 402.05 | 402.83 | -0.37 | 6,810.82 | 95,905 | 1.20 | 46,074 | 1.38 | 1.86 | 8 |
| 19 | 15-Oct | 402.45 | 408.15 | 400.80 | 403.55 | 404.46 | 0.40 | 6,836.23 | 169,393 | 2.11 | 61,923 | 1.86 | 2.50 | 11 |
| 20 | 14-Oct | 411.45 | 413.65 | 400.65 | 401.95 | 405.10 | -2.36 | 6,809.13 | 160,960 | 2.01 | 71,746 | 2.15 | 2.91 | 13 |
| 21 | 13-Oct | 416.30 | 418.00 | 408.75 | 411.65 | 412.33 | -2.13 | 6,973.45 | 286,774 | 3.58 | 122,907 | 3.69 | 5.07 | 22 |
| 22 | 10-Oct | 411.00 | 426.20 | 410.20 | 420.60 | 420.10 | 1.79 | 7,125.06 | 517,573 | 6.45 | 181,010 | 5.43 | 7.60 | 32 |
| 23 | 09-Oct | 418.00 | 418.00 | 408.30 | 413.20 | 412.05 | -1.15 | 6,999.70 | 261,923 | 3.27 | 97,882 | 2.94 | 4.03 | 17 |
| 24 | 08-Oct | 412.00 | 424.65 | 405.00 | 418.00 | 416.24 | 0.97 | 7,081.00 | 560,121 | 6.99 | 213,656 | 6.41 | 8.89 | 38 |
| 25 | 07-Oct | 420.00 | 420.00 | 407.50 | 414.00 | 412.92 | -1.45 | 7,013.00 | 284,287 | 3.55 | 112,307 | 3.37 | 4.64 | 20 |
| 26 | 06-Oct | 423.95 | 426.25 | 418.00 | 420.10 | 421.45 | -1.44 | 7,116.59 | 427,930 | 5.34 | 194,342 | 5.83 | 8.19 | 35 |
| 27 | 03-Oct | 394.80 | 444.80 | 391.85 | 426.25 | 427.09 | 8.49 | 7,220.77 | 5,598,732 | 69.82 | 1,242,067 | 37.25 | 53.05 | 221 |
| 28 | 01-Oct | 386.00 | 396.20 | 382.40 | 392.90 | 391.79 | 1.92 | 6,655.82 | 310,743 | 3.88 | 134,108 | 4.02 | 5.25 | 24 |
| 29 | 30-Sep | 373.05 | 392.95 | 372.60 | 385.50 | 384.06 | 3.34 | 6,530.46 | 850,363 | 10.61 | 165,753 | 4.97 | 6.37 | 30 |
| 30 | 29-Sep | 372.30 | 378.50 | 368.00 | 373.05 | 372.74 | 0.72 | 6,319.55 | 145,844 | 1.82 | 52,353 | 1.57 | 1.95 | 9 |
| 31 | 26-Sep | 377.00 | 380.00 | 367.65 | 370.40 | 371.92 | -2.79 | 6,274.66 | 204,452 | 2.55 | 106,300 | 3.19 | 3.95 | 19 |
| 32 | 25-Sep | 380.45 | 389.95 | 376.60 | 381.05 | 382.11 | -0.43 | 6,455.08 | 295,273 | 3.68 | 143,604 | 4.31 | 5.49 | 26 |
| 33 | 24-Sep | 383.40 | 387.70 | 381.00 | 382.70 | 384.55 | -0.89 | 6,483.03 | 215,090 | 2.68 | 119,083 | 3.57 | 4.58 | 21 |
| 34 | 23-Sep | 388.65 | 389.15 | 379.75 | 386.15 | 384.19 | -0.64 | 6,541.47 | 253,440 | 3.16 | 127,529 | 3.82 | 4.90 | 23 |
| 35 | 22-Sep | 391.00 | 400.00 | 387.50 | 388.65 | 389.57 | -1.21 | 6,583.82 | 136,138 | 1.70 | 72,306 | 2.17 | 2.82 | 13 |
| 36 | 19-Sep | 397.50 | 397.50 | 390.00 | 393.40 | 392.43 | -0.56 | 6,664.29 | 151,646 | 1.89 | 77,063 | 2.31 | 3.02 | 14 |
| 37 | 18-Sep | 398.95 | 399.35 | 391.50 | 395.60 | 395.80 | -0.54 | 6,701.56 | 201,654 | 2.51 | 99,401 | 2.98 | 3.93 | 18 |
| 38 | 17-Sep | 399.20 | 406.05 | 396.50 | 397.75 | 401.20 | -0.36 | 6,737.98 | 329,357 | 4.11 | 138,550 | 4.16 | 5.56 | 25 |
| 39 | 16-Sep | 391.20 | 401.45 | 387.10 | 399.20 | 394.97 | 2.53 | 6,762.54 | 261,350 | 3.26 | 120,325 | 3.61 | 4.75 | 21 |
| 40 | 15-Sep | 391.50 | 395.25 | 386.75 | 389.35 | 390.02 | -0.06 | 6,595.68 | 180,686 | 2.25 | 67,673 | 2.03 | 2.64 | 12 |
| 41 | 12-Sep | 398.80 | 400.85 | 387.35 | 389.60 | 392.20 | -1.96 | 6,599.92 | 175,208 | 2.19 | 83,478 | 2.50 | 3.27 | 15 |
| 42 | 11-Sep | 400.00 | 405.50 | 396.00 | 397.40 | 399.90 | -0.21 | 6,732.05 | 226,358 | 2.82 | 104,321 | 3.13 | 4.17 | 19 |
| 43 | 10-Sep | 404.95 | 405.90 | 397.05 | 398.25 | 400.07 | -0.97 | 6,746.45 | 222,910 | 2.78 | 121,684 | 3.65 | 4.87 | 22 |
| 44 | 09-Sep | 400.00 | 404.05 | 398.00 | 402.15 | 401.08 | 1.44 | 6,812.52 | 262,223 | 3.27 | 100,838 | 3.02 | 4.04 | 18 |
| 45 | 08-Sep | 401.40 | 403.50 | 391.35 | 396.45 | 397.01 | -0.96 | 6,715.96 | 361,763 | 4.51 | 160,476 | 4.81 | 6.37 | 29 |
| 46 | 05-Sep | 399.15 | 408.50 | 395.20 | 400.30 | 403.57 | 0.29 | 6,781.18 | 493,147 | 6.15 | 129,720 | 3.89 | 5.24 | 23 |
| 47 | 04-Sep | 410.00 | 413.75 | 396.55 | 399.15 | 404.68 | 2.32 | 6,761.69 | 1,772,883 | 22.11 | 769,154 | 23.07 | 31.13 | 137 |
| 48 | 03-Sep | 388.35 | 391.90 | 382.10 | 390.10 | 387.76 | 0.45 | 6,608.39 | 562,750 | 7.02 | 269,025 | 8.07 | 10.43 | 48 |
| 49 | 02-Sep | 382.50 | 399.15 | 377.20 | 388.35 | 392.50 | 2.01 | 6,578.74 | 1,041,909 | 12.99 | 397,047 | 11.91 | 15.58 | 71 |
| 50 | 01-Sep | 374.95 | 382.90 | 371.00 | 380.70 | 377.06 | 1.60 | 6,449.15 | 644,955 | 8.04 | 261,429 | 7.84 | 9.86 | 47 |
| 51 | 29-Aug | 378.50 | 379.90 | 372.00 | 374.70 | 376.02 | -1.20 | 6,347.51 | 527,085 | 6.57 | 173,635 | 5.21 | 6.53 | 31 |
| 52 | 28-Aug | 376.40 | 384.40 | 372.30 | 379.25 | 378.48 | 0.25 | 6,424.58 | 1,163,848 | 14.51 | 178,039 | 5.34 | 6.74 | 32 |
| 53 | 26-Aug | 404.00 | 404.00 | 375.00 | 378.30 | 389.81 | -7.57 | 6,408.49 | 3,484,097 | 43.45 | 529,061 | 15.87 | 20.62 | 94 |
| 54 | 25-Aug | 375.95 | 415.00 | 375.95 | 409.30 | 401.65 | 17.38 | 6,933.64 | 24,526,085 | 305.88 | 2,051,920 | 61.54 | 82.42 | 366 |
| 55 | 22-Aug | 352.10 | 354.20 | 346.10 | 348.70 | 350.60 | -1.25 | 5,907.06 | 112,513 | 1.40 | 56,866 | 1.71 | 1.99 | 10 |
| 56 | 21-Aug | 356.00 | 360.00 | 352.20 | 353.10 | 355.66 | -0.32 | 5,981.60 | 186,990 | 2.33 | 93,543 | 2.81 | 3.33 | 17 |
| 57 | 20-Aug | 355.70 | 358.90 | 353.00 | 354.25 | 354.54 | -0.41 | 6,001.08 | 80,182 | 1.00 | 39,827 | 1.19 | 1.41 | 7 |
| 58 | 19-Aug | 355.00 | 358.00 | 347.60 | 355.70 | 354.53 | -0.41 | 6,025.64 | 166,445 | 2.08 | 76,427 | 2.29 | 2.71 | 14 |
| 59 | 18-Aug | 360.00 | 365.95 | 355.05 | 357.15 | 358.72 | 0.27 | 6,050.20 | 217,038 | 2.71 | 91,888 | 2.76 | 3.30 | 16 |
| 60 | 14-Aug | 359.25 | 361.10 | 354.05 | 356.20 | 356.23 | -0.49 | 6,034.11 | 101,246 | 1.26 | 49,323 | 1.48 | 1.76 | 9 |
| 61 | 13-Aug | 351.70 | 362.00 | 347.00 | 357.95 | 355.32 | 2.29 | 6,063.76 | 231,278 | 2.88 | 101,395 | 3.04 | 3.60 | 18 |
| 62 | 12-Aug | 353.15 | 354.40 | 348.65 | 349.95 | 350.53 | -0.91 | 5,928.24 | 98,619 | 1.23 | 51,187 | 1.54 | 1.79 | 9 |
| 63 | 11-Aug | 349.00 | 357.55 | 346.20 | 353.15 | 351.55 | 0.83 | 5,982.44 | 167,781 | 2.09 | 77,953 | 2.34 | 2.74 | 14 |
| 64 | 08-Aug | 353.90 | 356.15 | 348.05 | 350.25 | 351.67 | -0.84 | 5,933.32 | 127,158 | 1.59 | 54,482 | 1.63 | 1.92 | 10 |
| 65 | 07-Aug | 351.75 | 354.35 | 346.00 | 353.20 | 350.67 | 0.41 | 5,983.29 | 223,950 | 2.79 | 109,632 | 3.29 | 3.84 | 20 |
| 66 | 06-Aug | 347.05 | 354.00 | 343.15 | 351.75 | 349.13 | 1.38 | 5,958.73 | 243,936 | 3.04 | 117,003 | 3.51 | 4.08 | 21 |
| 67 | 05-Aug | 353.10 | 360.45 | 345.80 | 346.95 | 350.27 | -2.35 | 5,877.41 | 310,995 | 3.88 | 146,286 | 4.39 | 5.12 | 26 |
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 NIKITA AARADHYA