Macro-sector: Commodities | Band: 20 | High52 Price: 151.0 | Mkt_Cap Category: Others |
Sector: Forest Materials | Lot Size: 1 | High52 Date: 12-Sep-2024 | Bumper: -; Drift%: - |
Industry: Paper, Forest & Jute Products | Face Value: 1; VWAP21: | Low52 Price: 95.23 | Barrier: 126.9; Drift%: -14.12 |
Basic Industry: Paper & Paper Products | Total Equity: 87,263,630 | Low52 Date: 07-Apr-2025 | SHP: 70.3 / 0.0 / 0.0 / 29.69 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: | ||||
High/Low Price | Quarter: 139.8 / 99.1 | Month: 135.0 / 116.23 | Week: 118.94 / 113.0 | Day: 114.98 / 109.99 | Sis67: |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 28-Aug | 113.29 | 114.98 | 109.99 | 111.20 | 112.67 | -1.84 | 970.37 | 56,043 | 2.65 | 38,393 | 3.05 | 0.43 | 15 |
2 | 26-Aug | 118.70 | 118.70 | 112.51 | 113.29 | 114.54 | -4.45 | 988.61 | 80,937 | 3.82 | 52,267 | 4.15 | 0.60 | 20 |
3 | 25-Aug | 112.00 | 122.09 | 112.00 | 118.57 | 118.50 | 4.80 | 1,034.68 | 376,639 | 17.78 | 127,405 | 10.12 | 1.51 | 49 |
4 | 22-Aug | 116.55 | 116.90 | 112.56 | 113.14 | 114.18 | -4.43 | 987.30 | 78,054 | 3.68 | 43,003 | 3.42 | 0.49 | 17 |
5 | 21-Aug | 120.45 | 120.45 | 117.85 | 118.38 | 118.78 | -0.45 | 1,033.03 | 80,248 | 3.79 | 47,222 | 3.75 | 0.56 | 18 |
6 | 20-Aug | 118.11 | 120.89 | 117.75 | 118.91 | 119.20 | 1.49 | 1,037.65 | 101,794 | 4.80 | 60,283 | 4.79 | 0.72 | 23 |
7 | 19-Aug | 116.16 | 117.90 | 114.95 | 117.16 | 116.50 | 1.56 | 1,022.38 | 45,703 | 2.16 | 28,718 | 2.28 | 0.33 | 11 |
8 | 18-Aug | 115.10 | 117.00 | 113.67 | 115.36 | 114.99 | 1.29 | 1,006.67 | 51,406 | 2.43 | 32,191 | 2.56 | 0.37 | 12 |
9 | 14-Aug | 114.73 | 116.00 | 113.00 | 113.89 | 114.54 | -0.58 | 993.85 | 29,464 | 1.39 | 18,887 | 1.50 | 0.22 | 7 |
10 | 13-Aug | 118.00 | 118.00 | 114.00 | 114.55 | 115.13 | -1.10 | 999.60 | 45,047 | 2.13 | 32,959 | 2.62 | 0.38 | 13 |
11 | 12-Aug | 116.39 | 118.79 | 115.46 | 115.82 | 116.68 | -1.04 | 1,010.69 | 46,496 | 2.19 | 32,067 | 2.55 | 0.37 | 12 |
12 | 11-Aug | 115.02 | 118.94 | 114.49 | 117.04 | 116.66 | 1.66 | 1,021.33 | 43,757 | 2.07 | 27,365 | 2.17 | 0.32 | 11 |
13 | 08-Aug | 126.90 | 126.90 | 113.57 | 115.13 | 118.07 | -7.84 | 1,004.67 | 158,096 | 7.46 | 79,488 | 6.31 | 0.94 | 31 |
14 | 07-Aug | 123.10 | 127.48 | 123.10 | 124.93 | 125.23 | -0.57 | 1,090.18 | 42,844 | 2.02 | 27,165 | 2.16 | 0.34 | 11 |
15 | 06-Aug | 125.33 | 127.50 | 123.67 | 125.64 | 125.39 | 2.25 | 1,096.38 | 41,080 | 1.94 | 25,952 | 2.06 | 0.33 | 10 |
16 | 05-Aug | 128.50 | 128.50 | 121.14 | 122.87 | 123.01 | -2.34 | 1,072.21 | 68,018 | 3.21 | 36,833 | 2.93 | 0.45 | 14 |
17 | 04-Aug | 127.69 | 129.64 | 125.00 | 125.81 | 126.23 | -1.46 | 1,097.86 | 39,155 | 1.85 | 23,194 | 1.84 | 0.29 | 9 |
18 | 01-Aug | 128.10 | 132.00 | 127.05 | 127.67 | 128.89 | -0.68 | 1,114.09 | 34,321 | 1.62 | 20,617 | 1.64 | 0.27 | 8 |
19 | 31-Jul | 132.79 | 132.79 | 128.11 | 128.55 | 129.41 | -0.86 | 1,121.77 | 26,544 | 1.25 | 14,819 | 1.18 | 0.19 | 6 |
20 | 30-Jul | 131.13 | 131.85 | 129.03 | 129.67 | 130.70 | -1.11 | 1,131.55 | 37,799 | 1.78 | 21,959 | 1.74 | 0.29 | 8 |
21 | 29-Jul | 129.47 | 134.20 | 129.47 | 131.12 | 131.88 | 1.27 | 1,144.20 | 76,368 | 3.60 | 37,606 | 2.99 | 0.50 | 15 |
22 | 28-Jul | 131.00 | 131.79 | 128.95 | 129.47 | 130.21 | -1.34 | 1,129.80 | 36,178 | 1.71 | 20,754 | 1.65 | 0.27 | 8 |
23 | 25-Jul | 131.35 | 132.34 | 130.11 | 131.23 | 130.97 | -1.14 | 1,145.16 | 36,623 | 1.73 | 24,003 | 1.91 | 0.31 | 9 |
24 | 24-Jul | 132.01 | 135.00 | 129.90 | 132.74 | 132.56 | 0.07 | 1,158.34 | 75,626 | 3.57 | 41,153 | 3.27 | 0.55 | 16 |
25 | 23-Jul | 131.50 | 133.89 | 130.00 | 132.65 | 132.02 | 1.05 | 1,157.55 | 94,104 | 4.44 | 50,727 | 4.03 | 0.67 | 20 |
26 | 22-Jul | 127.28 | 134.00 | 127.28 | 131.27 | 130.99 | 2.96 | 1,145.51 | 91,534 | 4.32 | 56,549 | 4.49 | 0.74 | 22 |
27 | 21-Jul | 128.50 | 130.71 | 127.01 | 127.49 | 128.86 | -2.49 | 1,112.52 | 33,613 | 1.59 | 18,525 | 1.47 | 0.24 | 7 |
28 | 18-Jul | 128.99 | 134.80 | 127.60 | 130.74 | 130.81 | 2.12 | 1,140.88 | 140,317 | 6.62 | 76,167 | 6.05 | 1.00 | 29 |
29 | 17-Jul | 128.25 | 130.40 | 127.51 | 128.02 | 128.89 | -0.12 | 1,117.15 | 32,650 | 1.54 | 18,149 | 1.44 | 0.23 | 7 |
30 | 16-Jul | 128.10 | 131.60 | 127.63 | 128.17 | 128.91 | -0.64 | 1,118.46 | 60,428 | 2.85 | 36,275 | 2.88 | 0.47 | 14 |
31 | 15-Jul | 126.36 | 129.70 | 126.36 | 129.00 | 128.27 | 2.49 | 1,125.00 | 62,940 | 2.97 | 29,330 | 2.33 | 0.38 | 11 |
32 | 14-Jul | 125.79 | 128.00 | 125.40 | 125.87 | 126.74 | 0.38 | 1,098.39 | 50,985 | 2.41 | 35,486 | 2.82 | 0.45 | 14 |
33 | 11-Jul | 127.50 | 129.77 | 124.37 | 125.39 | 126.73 | -1.65 | 1,094.20 | 62,426 | 2.95 | 38,958 | 3.09 | 0.49 | 15 |
34 | 10-Jul | 130.01 | 132.00 | 126.33 | 127.50 | 128.26 | -2.48 | 1,112.61 | 72,336 | 3.41 | 42,824 | 3.40 | 0.55 | 17 |
35 | 09-Jul | 128.50 | 132.42 | 126.75 | 130.74 | 129.57 | 1.87 | 1,140.88 | 200,131 | 9.45 | 95,705 | 7.60 | 1.24 | 37 |
36 | 08-Jul | 126.00 | 129.70 | 124.65 | 128.34 | 127.01 | 1.41 | 1,119.94 | 77,386 | 3.65 | 39,385 | 3.13 | 0.50 | 15 |
37 | 07-Jul | 127.25 | 128.45 | 124.50 | 126.56 | 126.38 | 0.69 | 1,104.41 | 152,332 | 7.19 | 80,298 | 6.38 | 1.01 | 31 |
38 | 04-Jul | 118.65 | 126.90 | 116.61 | 125.69 | 123.54 | 6.41 | 1,096.82 | 363,429 | 17.15 | 180,268 | 14.32 | 2.23 | 70 |
39 | 03-Jul | 120.45 | 120.45 | 117.36 | 118.12 | 118.18 | -0.20 | 1,030.76 | 34,979 | 1.65 | 20,810 | 1.65 | 0.25 | 8 |
40 | 02-Jul | 120.50 | 120.89 | 117.05 | 118.36 | 118.79 | -1.54 | 1,032.85 | 46,916 | 2.21 | 25,389 | 2.02 | 0.30 | 10 |
41 | 01-Jul | 117.10 | 122.88 | 116.23 | 120.21 | 119.21 | 1.96 | 1,049.00 | 151,677 | 7.16 | 100,275 | 7.96 | 1.20 | 39 |
42 | 30-Jun | 114.34 | 119.00 | 113.95 | 117.90 | 116.65 | 3.58 | 1,028.84 | 85,140 | 4.02 | 59,231 | 4.70 | 0.69 | 23 |
43 | 27-Jun | 117.00 | 118.00 | 112.60 | 113.83 | 114.45 | -0.95 | 993.32 | 95,127 | 4.49 | 68,733 | 5.46 | 0.79 | 27 |
44 | 26-Jun | 118.00 | 118.10 | 114.00 | 114.92 | 115.90 | -1.67 | 1,002.83 | 23,232 | 1.10 | 12,706 | 1.01 | 0.15 | 5 |
45 | 25-Jun | 115.92 | 118.90 | 115.69 | 116.87 | 117.41 | 1.17 | 1,019.85 | 45,602 | 2.15 | 29,771 | 2.36 | 0.35 | 12 |
46 | 24-Jun | 113.10 | 119.00 | 112.22 | 115.52 | 116.50 | 3.63 | 1,008.07 | 89,266 | 4.21 | 37,381 | 2.97 | 0.44 | 14 |
47 | 23-Jun | 111.15 | 113.33 | 110.80 | 111.47 | 111.65 | -1.92 | 972.73 | 22,427 | 1.06 | 12,591 | 1.00 | 0.14 | 5 |
48 | 20-Jun | 111.51 | 113.99 | 111.01 | 113.65 | 112.69 | 0.80 | 991.75 | 26,426 | 1.25 | 12,797 | 1.02 | 0.14 | 5 |
49 | 19-Jun | 111.71 | 115.24 | 111.71 | 112.75 | 113.29 | 0.19 | 983.90 | 24,795 | 1.17 | 13,522 | 1.07 | 0.15 | 5 |
50 | 18-Jun | 114.00 | 114.94 | 112.00 | 112.54 | 112.84 | -0.92 | 982.06 | 26,458 | 1.25 | 14,008 | 1.11 | 0.16 | 5 |
51 | 17-Jun | 116.00 | 116.78 | 113.01 | 113.59 | 114.65 | -1.60 | 991.23 | 21,186 | 1.00 | 12,795 | 1.02 | 0.15 | 5 |
52 | 16-Jun | 112.35 | 116.64 | 112.35 | 115.44 | 114.37 | 0.79 | 1,007.37 | 54,068 | 2.55 | 30,127 | 2.39 | 0.34 | 12 |
53 | 13-Jun | 114.00 | 117.70 | 111.50 | 114.54 | 114.70 | -0.24 | 999.52 | 70,905 | 3.35 | 34,486 | 2.74 | 0.40 | 13 |
54 | 12-Jun | 118.23 | 118.68 | 114.50 | 114.81 | 116.12 | -2.89 | 1,001.87 | 28,445 | 1.34 | 17,059 | 1.35 | 0.20 | 7 |
55 | 11-Jun | 116.90 | 120.06 | 115.59 | 118.23 | 117.97 | 1.79 | 1,031.72 | 116,379 | 5.49 | 68,411 | 5.43 | 0.81 | 26 |
56 | 10-Jun | 117.49 | 117.49 | 115.35 | 116.15 | 116.44 | -0.40 | 1,013.57 | 34,710 | 1.64 | 24,918 | 1.98 | 0.29 | 10 |
57 | 09-Jun | 114.50 | 117.70 | 114.11 | 116.62 | 116.10 | 2.24 | 1,017.67 | 66,012 | 3.12 | 41,111 | 3.26 | 0.48 | 16 |
58 | 06-Jun | 113.17 | 116.99 | 112.59 | 114.07 | 115.21 | 1.67 | 995.42 | 72,888 | 3.44 | 37,167 | 2.95 | 0.43 | 14 |
59 | 05-Jun | 114.99 | 115.69 | 109.50 | 112.20 | 113.07 | -1.57 | 979.10 | 152,329 | 7.19 | 75,592 | 6.00 | 0.85 | 29 |
60 | 04-Jun | 115.74 | 115.74 | 113.50 | 113.99 | 114.44 | -0.42 | 994.72 | 46,395 | 2.19 | 33,752 | 2.68 | 0.39 | 13 |
61 | 03-Jun | 116.79 | 116.79 | 113.41 | 114.47 | 115.01 | -0.46 | 998.91 | 41,177 | 1.94 | 28,169 | 2.24 | 0.32 | 11 |
62 | 02-Jun | 114.40 | 119.00 | 114.00 | 115.00 | 116.15 | 0.70 | 1,003.00 | 49,103 | 2.32 | 33,624 | 2.67 | 0.39 | 13 |
63 | 30-May | 113.06 | 115.00 | 112.64 | 114.20 | 114.07 | 0.99 | 996.55 | 27,391 | 1.29 | 16,536 | 1.31 | 0.19 | 6 |
64 | 29-May | 115.63 | 115.63 | 112.00 | 113.08 | 113.49 | -1.71 | 986.78 | 41,171 | 1.94 | 23,696 | 1.88 | 0.27 | 9 |
65 | 28-May | 113.98 | 118.00 | 112.24 | 115.05 | 115.07 | 2.22 | 1,003.97 | 95,525 | 4.51 | 49,992 | 3.97 | 0.58 | 19 |
66 | 27-May | 113.48 | 113.88 | 112.00 | 112.55 | 113.03 | -0.16 | 982.15 | 25,529 | 1.20 | 16,949 | 1.35 | 0.19 | 7 |
67 | 26-May | 114.50 | 116.00 | 111.03 | 112.73 | 112.95 | 0.40 | 983.72 | 71,784 | 3.39 | 43,155 | 3.43 | 0.49 | 17 |
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