| Macro-sector: Commodities | Band: 20 | High52 Price: 56.6 | Mkt_Cap Category: Others |
| Sector: Forest Materials | Lot Size: 1 | High52 Date: 12-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Paper, Forest & Jute Products | Face Value: 10; VWAP21: | Low52 Price: 22.25 | Barrier: -; Drift%: - |
| Basic Industry: Paper & Paper Products | Total Equity: 66,411,317 | Low52 Date: 19-Aug-2025 | SHP: 56.86 / 0.01 / 0.0 / 43.12 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 42.3 / 23.31 | Month: 30.25 / 24.12 | Week: 25.0 / 24.1 | Day: 25.01 / 24.02 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 24.95 | 25.01 | 24.02 | 24.55 | 24.48 | 0.12 | 163.04 | 59,234 | 13.43 | 48,985 | 12.91 | 0.12 | 17 |
| 2 | 11-Nov | 24.49 | 24.99 | 24.28 | 24.52 | 24.60 | 0.20 | 162.84 | 23,602 | 5.35 | 19,542 | 5.15 | 0.05 | 7 |
| 3 | 10-Nov | 24.98 | 25.20 | 24.25 | 24.47 | 24.52 | -2.04 | 162.51 | 28,631 | 6.49 | 24,656 | 6.50 | 0.06 | 9 |
| 4 | 07-Nov | 24.69 | 25.39 | 24.15 | 24.98 | 24.68 | 1.46 | 165.90 | 17,850 | 4.05 | 12,876 | 3.39 | 0.03 | 4 |
| 5 | 06-Nov | 24.97 | 25.25 | 24.50 | 24.62 | 24.93 | 0.04 | 163.50 | 123,372 | 27.98 | 90,993 | 23.99 | 0.23 | 32 |
| 6 | 04-Nov | 24.20 | 24.80 | 24.20 | 24.61 | 24.56 | 1.82 | 163.44 | 25,957 | 5.89 | 23,572 | 6.21 | 0.06 | 8 |
| 7 | 03-Nov | 24.10 | 24.50 | 24.10 | 24.17 | 24.31 | -0.29 | 160.52 | 4,408 | 1.00 | 3,792 | 1.00 | 0.01 | 1 |
| 8 | 31-Oct | 24.95 | 25.00 | 24.11 | 24.24 | 24.54 | -1.34 | 160.98 | 57,466 | 13.03 | 39,225 | 10.34 | 0.10 | 14 |
| 9 | 30-Oct | 24.10 | 24.69 | 24.10 | 24.57 | 24.54 | 1.11 | 163.17 | 38,839 | 8.81 | 30,020 | 7.91 | 0.07 | 10 |
| 10 | 29-Oct | 24.68 | 24.74 | 24.21 | 24.30 | 24.52 | -1.54 | 161.38 | 26,990 | 6.12 | 23,578 | 6.22 | 0.06 | 8 |
| 11 | 28-Oct | 24.83 | 24.83 | 24.14 | 24.68 | 24.55 | 0.53 | 163.90 | 22,966 | 5.21 | 19,538 | 5.15 | 0.05 | 7 |
| 12 | 27-Oct | 24.14 | 24.85 | 24.14 | 24.55 | 24.58 | -0.20 | 163.04 | 60,915 | 13.82 | 45,280 | 11.94 | 0.11 | 16 |
| 13 | 24-Oct | 24.71 | 24.83 | 24.41 | 24.60 | 24.59 | 0.33 | 163.37 | 79,340 | 18.00 | 72,711 | 19.17 | 0.18 | 25 |
| 14 | 23-Oct | 25.10 | 25.38 | 24.38 | 24.52 | 24.78 | -2.31 | 162.84 | 117,530 | 26.66 | 92,563 | 24.40 | 0.23 | 32 |
| 15 | 21-Oct | 24.16 | 25.26 | 24.15 | 25.10 | 25.06 | 3.29 | 166.69 | 21,253 | 4.82 | 19,488 | 5.14 | 0.05 | 7 |
| 16 | 20-Oct | 24.80 | 24.80 | 24.13 | 24.30 | 24.48 | -0.49 | 161.38 | 44,371 | 10.06 | 39,675 | 10.46 | 0.10 | 14 |
| 17 | 17-Oct | 24.44 | 24.51 | 23.21 | 24.42 | 24.25 | 1.37 | 162.18 | 61,063 | 13.85 | 51,606 | 13.61 | 0.13 | 18 |
| 18 | 16-Oct | 24.44 | 24.54 | 23.52 | 24.09 | 24.21 | -0.41 | 159.98 | 38,541 | 8.74 | 31,786 | 8.38 | 0.08 | 11 |
| 19 | 15-Oct | 23.83 | 24.39 | 23.83 | 24.19 | 24.11 | 1.51 | 160.65 | 22,383 | 5.08 | 15,803 | 4.17 | 0.04 | 6 |
| 20 | 14-Oct | 23.54 | 24.65 | 23.51 | 23.83 | 23.92 | -0.46 | 158.26 | 34,916 | 7.92 | 28,305 | 7.46 | 0.07 | 10 |
| 21 | 13-Oct | 24.55 | 24.78 | 23.71 | 23.94 | 24.27 | -1.93 | 158.99 | 48,390 | 10.98 | 33,808 | 8.91 | 0.08 | 12 |
| 22 | 10-Oct | 24.01 | 24.90 | 24.01 | 24.41 | 24.61 | -0.25 | 162.11 | 176,816 | 40.10 | 146,666 | 38.67 | 0.36 | 51 |
| 23 | 09-Oct | 24.34 | 25.06 | 24.30 | 24.47 | 24.56 | -0.12 | 162.51 | 38,271 | 8.68 | 31,453 | 8.29 | 0.08 | 11 |
| 24 | 08-Oct | 25.00 | 25.50 | 24.32 | 24.50 | 24.77 | -2.39 | 162.71 | 45,501 | 10.32 | 36,719 | 9.68 | 0.09 | 13 |
| 25 | 07-Oct | 26.00 | 26.00 | 24.90 | 25.10 | 25.26 | -1.80 | 166.69 | 37,630 | 8.53 | 26,494 | 6.98 | 0.07 | 9 |
| 26 | 06-Oct | 25.00 | 25.98 | 25.00 | 25.56 | 25.36 | 1.59 | 169.75 | 32,767 | 7.43 | 27,060 | 7.13 | 0.07 | 9 |
| 27 | 03-Oct | 24.75 | 25.36 | 24.75 | 25.16 | 25.22 | 0.08 | 167.09 | 36,746 | 8.33 | 29,058 | 7.66 | 0.07 | 10 |
| 28 | 01-Oct | 25.32 | 25.50 | 24.90 | 25.14 | 25.20 | 1.29 | 166.96 | 87,981 | 19.95 | 46,337 | 12.22 | 0.12 | 16 |
| 29 | 30-Sep | 25.49 | 25.49 | 24.69 | 24.82 | 24.94 | -1.08 | 164.83 | 22,976 | 5.21 | 16,991 | 4.48 | 0.04 | 6 |
| 30 | 29-Sep | 25.25 | 25.39 | 24.50 | 25.09 | 25.08 | 0.80 | 166.63 | 55,824 | 12.66 | 42,615 | 11.24 | 0.11 | 15 |
| 31 | 26-Sep | 25.95 | 25.95 | 24.79 | 24.89 | 25.00 | -2.77 | 165.30 | 54,332 | 12.32 | 46,626 | 12.29 | 0.00 | 16 |
| 32 | 25-Sep | 25.80 | 26.14 | 25.50 | 25.60 | 25.70 | -2.14 | 170.01 | 22,233 | 5.04 | 13,097 | 3.45 | 0.03 | 5 |
| 33 | 24-Sep | 26.36 | 26.45 | 26.14 | 26.16 | 26.23 | -0.04 | 173.73 | 15,923 | 3.61 | 10,216 | 2.69 | 0.03 | 4 |
| 34 | 23-Sep | 26.88 | 26.88 | 26.00 | 26.17 | 26.31 | -0.11 | 173.80 | 34,855 | 7.91 | 22,556 | 5.95 | 0.06 | 8 |
| 35 | 22-Sep | 26.25 | 27.10 | 26.02 | 26.20 | 26.53 | 0.38 | 174.00 | 189,020 | 42.87 | 42,915 | 11.31 | 0.11 | 15 |
| 36 | 19-Sep | 26.80 | 26.99 | 25.84 | 26.10 | 26.22 | -2.61 | 173.33 | 74,841 | 16.97 | 52,626 | 13.87 | 0.14 | 18 |
| 37 | 18-Sep | 27.30 | 27.55 | 26.16 | 26.80 | 26.79 | -0.92 | 177.98 | 75,522 | 17.13 | 36,634 | 9.66 | 0.10 | 13 |
| 38 | 17-Sep | 27.26 | 27.79 | 27.00 | 27.05 | 27.33 | -0.77 | 179.64 | 33,913 | 7.69 | 20,295 | 5.35 | 0.06 | 7 |
| 39 | 16-Sep | 29.24 | 29.24 | 27.06 | 27.26 | 27.71 | -5.77 | 181.04 | 140,700 | 31.91 | 79,500 | 20.96 | 0.22 | 28 |
| 40 | 15-Sep | 28.46 | 29.25 | 28.05 | 28.93 | 28.54 | 1.65 | 192.13 | 146,702 | 33.27 | 108,113 | 28.50 | 0.31 | 38 |
| 41 | 12-Sep | 28.01 | 29.25 | 28.01 | 28.46 | 28.70 | 0.74 | 189.01 | 190,111 | 43.12 | 111,061 | 29.28 | 0.32 | 39 |
| 42 | 11-Sep | 28.47 | 29.55 | 27.55 | 28.25 | 28.52 | -0.42 | 187.61 | 204,603 | 46.41 | 106,437 | 28.06 | 0.30 | 37 |
| 43 | 10-Sep | 26.30 | 30.25 | 26.16 | 28.37 | 29.51 | 12.53 | 188.41 | 2,507,989 | 568.83 | 809,963 | 213.54 | 2.39 | 283 |
| 44 | 09-Sep | 24.86 | 25.98 | 24.86 | 25.21 | 25.50 | 0.92 | 167.42 | 53,872 | 12.22 | 32,183 | 8.48 | 0.08 | 11 |
| 45 | 08-Sep | 25.34 | 25.85 | 24.80 | 24.98 | 25.32 | 1.54 | 165.90 | 89,949 | 20.40 | 68,886 | 18.16 | 0.17 | 24 |
| 46 | 05-Sep | 24.57 | 24.84 | 24.51 | 24.60 | 24.65 | -0.36 | 163.37 | 13,861 | 3.14 | 9,426 | 2.49 | 0.02 | 3 |
| 47 | 04-Sep | 25.35 | 25.35 | 24.60 | 24.69 | 25.05 | -1.12 | 163.97 | 21,762 | 4.94 | 19,196 | 5.06 | 0.05 | 7 |
| 48 | 03-Sep | 24.70 | 25.69 | 24.70 | 24.97 | 25.13 | 0.08 | 165.83 | 35,564 | 8.07 | 25,264 | 6.66 | 0.06 | 9 |
| 49 | 02-Sep | 24.95 | 25.43 | 24.65 | 24.95 | 25.05 | 1.46 | 165.70 | 47,163 | 10.70 | 35,287 | 9.30 | 0.09 | 12 |
| 50 | 01-Sep | 25.00 | 25.00 | 24.12 | 24.59 | 24.57 | -0.28 | 163.31 | 117,662 | 26.69 | 99,236 | 26.16 | 0.24 | 35 |
| 51 | 29-Aug | 23.81 | 25.00 | 23.78 | 24.66 | 24.76 | 1.07 | 163.77 | 13,384 | 3.04 | 8,875 | 2.34 | 0.02 | 3 |
| 52 | 28-Aug | 25.00 | 25.00 | 24.02 | 24.40 | 24.58 | -1.01 | 162.04 | 37,286 | 8.46 | 18,137 | 4.78 | 0.04 | 6 |
| 53 | 26-Aug | 25.39 | 25.39 | 24.15 | 24.65 | 24.58 | -1.79 | 163.70 | 264,724 | 60.04 | 229,473 | 60.50 | 0.56 | 80 |
| 54 | 25-Aug | 23.66 | 25.30 | 23.49 | 25.10 | 24.72 | 7.13 | 166.69 | 1,591,824 | 361.04 | 793,303 | 209.15 | 1.96 | 277 |
| 55 | 22-Aug | 23.90 | 23.90 | 23.06 | 23.43 | 23.35 | -0.93 | 155.60 | 14,019 | 3.18 | 5,412 | 1.43 | 0.01 | 2 |
| 56 | 21-Aug | 23.80 | 23.94 | 22.70 | 23.65 | 23.50 | 4.09 | 157.06 | 178,227 | 40.42 | 89,524 | 23.60 | 0.21 | 31 |
| 57 | 20-Aug | 23.50 | 23.50 | 22.41 | 22.72 | 22.89 | -0.18 | 150.89 | 31,888 | 7.23 | 25,810 | 6.80 | 0.06 | 9 |
| 58 | 19-Aug | 22.69 | 23.28 | 22.25 | 22.76 | 22.76 | 0.31 | 151.15 | 48,956 | 11.10 | 37,460 | 9.88 | 0.09 | 13 |
| 59 | 18-Aug | 22.68 | 23.94 | 22.60 | 22.69 | 23.04 | 0.40 | 150.69 | 57,794 | 13.11 | 47,724 | 12.58 | 0.11 | 17 |
| 60 | 14-Aug | 22.50 | 24.00 | 22.50 | 22.60 | 22.83 | -0.96 | 150.09 | 56,115 | 12.73 | 41,566 | 10.96 | 0.09 | 15 |
| 61 | 13-Aug | 23.05 | 23.67 | 22.50 | 22.82 | 22.92 | -0.57 | 151.55 | 46,748 | 10.60 | 34,695 | 9.15 | 0.08 | 12 |
| 62 | 12-Aug | 23.75 | 23.96 | 22.78 | 22.95 | 23.21 | -3.25 | 152.41 | 77,883 | 17.66 | 65,615 | 17.30 | 0.15 | 23 |
| 63 | 11-Aug | 24.46 | 24.46 | 23.53 | 23.72 | 23.86 | -1.04 | 157.53 | 40,578 | 9.20 | 26,325 | 6.94 | 0.06 | 9 |
| 64 | 08-Aug | 23.01 | 24.23 | 22.99 | 23.97 | 23.46 | 2.09 | 159.19 | 35,643 | 8.08 | 20,451 | 5.39 | 0.05 | 7 |
| 65 | 07-Aug | 23.30 | 23.89 | 23.10 | 23.48 | 23.48 | -0.89 | 155.93 | 42,866 | 9.72 | 30,292 | 7.99 | 0.07 | 11 |
| 66 | 06-Aug | 24.35 | 24.44 | 23.25 | 23.69 | 23.97 | -0.17 | 157.33 | 45,900 | 10.41 | 39,336 | 10.37 | 0.09 | 14 |
| 67 | 05-Aug | 24.51 | 24.51 | 23.53 | 23.73 | 24.03 | -2.63 | 157.59 | 29,269 | 6.64 | 24,232 | 6.39 | 0.06 | 8 |
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