| 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: 23.67; Drift%: 2.99 |
| Basic Industry: Paper & Paper Products | Total Equity: 66,411,317 | Low52 Date: 19-Aug-2025 | SHP: 56.86 / 0.0 / 0.0 / 43.13 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 42.3 / 23.31 | Month: 27.12 / 22.9 | Week: 24.46 / 22.5 | Day: 25.0 / 24.02 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 25.00 | 25.00 | 24.02 | 24.40 | 24.58 | -1.01 | 162.04 | 37,286 | 4.57 | 18,137 | 3.35 | 0.04 | 6 |
| 2 | 26-Aug | 25.39 | 25.39 | 24.15 | 24.65 | 24.58 | -1.79 | 163.70 | 264,724 | 32.47 | 229,473 | 42.39 | 0.56 | 80 |
| 3 | 25-Aug | 23.66 | 25.30 | 23.49 | 25.10 | 24.72 | 7.13 | 166.69 | 1,591,824 | 195.22 | 793,303 | 146.56 | 1.96 | 277 |
| 4 | 22-Aug | 23.90 | 23.90 | 23.06 | 23.43 | 23.35 | -0.93 | 155.60 | 14,019 | 1.72 | 5,412 | 1.00 | 0.01 | 2 |
| 5 | 21-Aug | 23.80 | 23.94 | 22.70 | 23.65 | 23.50 | 4.09 | 157.06 | 178,227 | 21.86 | 89,524 | 16.54 | 0.21 | 31 |
| 6 | 20-Aug | 23.50 | 23.50 | 22.41 | 22.72 | 22.89 | -0.18 | 150.89 | 31,888 | 3.91 | 25,810 | 4.77 | 0.06 | 9 |
| 7 | 19-Aug | 22.69 | 23.28 | 22.25 | 22.76 | 22.76 | 0.31 | 151.15 | 48,956 | 6.00 | 37,460 | 6.92 | 0.09 | 13 |
| 8 | 18-Aug | 22.68 | 23.94 | 22.60 | 22.69 | 23.04 | 0.40 | 150.69 | 57,794 | 7.09 | 47,724 | 8.82 | 0.11 | 17 |
| 9 | 14-Aug | 22.50 | 24.00 | 22.50 | 22.60 | 22.83 | -0.96 | 150.09 | 56,115 | 6.88 | 41,566 | 7.68 | 0.09 | 15 |
| 10 | 13-Aug | 23.05 | 23.67 | 22.50 | 22.82 | 22.92 | -0.57 | 151.55 | 46,748 | 5.73 | 34,695 | 6.41 | 0.08 | 12 |
| 11 | 12-Aug | 23.75 | 23.96 | 22.78 | 22.95 | 23.21 | -3.25 | 152.41 | 77,883 | 9.55 | 65,615 | 12.12 | 0.15 | 23 |
| 12 | 11-Aug | 24.46 | 24.46 | 23.53 | 23.72 | 23.86 | -1.04 | 157.53 | 40,578 | 4.98 | 26,325 | 4.86 | 0.06 | 9 |
| 13 | 08-Aug | 23.01 | 24.23 | 22.99 | 23.97 | 23.46 | 2.09 | 159.19 | 35,643 | 4.37 | 20,451 | 3.78 | 0.05 | 7 |
| 14 | 07-Aug | 23.30 | 23.89 | 23.10 | 23.48 | 23.48 | -0.89 | 155.93 | 42,866 | 5.26 | 30,292 | 5.60 | 0.07 | 11 |
| 15 | 06-Aug | 24.35 | 24.44 | 23.25 | 23.69 | 23.97 | -0.17 | 157.33 | 45,900 | 5.63 | 39,336 | 7.27 | 0.09 | 14 |
| 16 | 05-Aug | 24.51 | 24.51 | 23.53 | 23.73 | 24.03 | -2.63 | 157.59 | 29,269 | 3.59 | 24,232 | 4.48 | 0.06 | 8 |
| 17 | 04-Aug | 24.24 | 24.91 | 24.00 | 24.37 | 24.40 | 0.37 | 161.84 | 46,466 | 5.70 | 26,572 | 4.91 | 0.06 | 9 |
| 18 | 01-Aug | 25.75 | 25.75 | 24.10 | 24.28 | 24.46 | -2.29 | 161.25 | 75,857 | 9.30 | 43,286 | 8.00 | 0.11 | 15 |
| 19 | 31-Jul | 23.99 | 25.25 | 23.91 | 24.85 | 24.88 | 2.35 | 165.03 | 166,799 | 20.46 | 110,931 | 20.49 | 0.28 | 39 |
| 20 | 30-Jul | 24.67 | 25.10 | 24.10 | 24.28 | 24.65 | -1.58 | 161.25 | 134,605 | 16.51 | 45,104 | 8.33 | 0.11 | 16 |
| 21 | 29-Jul | 24.99 | 24.99 | 23.77 | 24.67 | 24.57 | 3.09 | 163.84 | 43,669 | 5.36 | 17,745 | 3.28 | 0.04 | 6 |
| 22 | 28-Jul | 24.51 | 24.80 | 23.65 | 23.93 | 24.07 | -2.09 | 158.92 | 56,791 | 6.96 | 33,565 | 6.20 | 0.08 | 12 |
| 23 | 25-Jul | 25.47 | 25.49 | 24.05 | 24.44 | 24.78 | -1.69 | 162.31 | 24,896 | 3.05 | 10,583 | 1.96 | 0.03 | 4 |
| 24 | 24-Jul | 24.80 | 25.09 | 24.56 | 24.86 | 24.77 | 1.93 | 165.10 | 19,975 | 2.45 | 10,828 | 2.00 | 0.03 | 4 |
| 25 | 23-Jul | 25.69 | 25.69 | 24.25 | 24.39 | 24.97 | -2.05 | 161.98 | 74,092 | 9.09 | 47,220 | 8.72 | 0.12 | 16 |
| 26 | 22-Jul | 24.87 | 25.87 | 24.67 | 24.90 | 25.18 | 0.12 | 165.36 | 44,851 | 5.50 | 26,323 | 4.86 | 0.07 | 9 |
| 27 | 21-Jul | 25.09 | 25.10 | 24.67 | 24.87 | 24.96 | -0.88 | 165.16 | 10,803 | 1.32 | 8,511 | 1.57 | 0.02 | 3 |
| 28 | 18-Jul | 25.50 | 25.50 | 24.74 | 25.09 | 24.97 | 0.20 | 166.63 | 8,153 | 1.00 | 6,554 | 1.21 | 0.02 | 2 |
| 29 | 17-Jul | 25.78 | 25.79 | 25.00 | 25.04 | 25.17 | -0.71 | 166.29 | 22,878 | 2.81 | 16,735 | 3.09 | 0.04 | 6 |
| 30 | 16-Jul | 25.80 | 25.80 | 25.20 | 25.22 | 25.31 | 0.36 | 167.49 | 50,033 | 6.14 | 37,504 | 6.93 | 0.09 | 13 |
| 31 | 15-Jul | 23.74 | 25.48 | 23.31 | 25.13 | 24.39 | 7.72 | 166.89 | 324,507 | 39.80 | 162,693 | 30.06 | 0.40 | 57 |
| 32 | 14-Jul | 24.75 | 24.79 | 22.90 | 23.33 | 23.58 | -3.79 | 154.94 | 275,836 | 33.83 | 221,986 | 41.01 | 0.52 | 78 |
| 33 | 11-Jul | 24.95 | 25.69 | 24.10 | 24.25 | 24.56 | -1.90 | 161.05 | 108,248 | 13.28 | 70,684 | 13.06 | 0.17 | 25 |
| 34 | 10-Jul | 25.00 | 25.00 | 24.31 | 24.72 | 24.75 | -0.64 | 164.17 | 57,128 | 7.01 | 29,902 | 5.52 | 0.07 | 10 |
| 35 | 09-Jul | 24.93 | 25.94 | 24.80 | 24.88 | 25.10 | -1.39 | 165.23 | 135,139 | 16.57 | 92,767 | 17.14 | 0.23 | 32 |
| 36 | 08-Jul | 26.04 | 26.34 | 24.85 | 25.23 | 25.38 | -2.55 | 167.56 | 88,428 | 10.84 | 57,693 | 10.66 | 0.15 | 20 |
| 37 | 07-Jul | 25.57 | 26.89 | 25.25 | 25.89 | 25.88 | 1.25 | 171.94 | 103,619 | 12.71 | 66,169 | 12.22 | 0.17 | 23 |
| 38 | 04-Jul | 25.32 | 26.04 | 25.20 | 25.57 | 25.58 | 0.39 | 169.81 | 54,510 | 6.69 | 24,964 | 4.61 | 0.06 | 9 |
| 39 | 03-Jul | 26.18 | 26.29 | 25.11 | 25.47 | 25.62 | -1.16 | 169.15 | 84,453 | 10.36 | 40,528 | 7.49 | 0.10 | 14 |
| 40 | 02-Jul | 26.41 | 26.95 | 25.63 | 25.77 | 26.02 | -2.86 | 171.14 | 59,990 | 7.36 | 46,992 | 8.68 | 0.12 | 16 |
| 41 | 01-Jul | 26.96 | 27.12 | 26.20 | 26.53 | 26.60 | -1.01 | 176.19 | 19,391 | 2.38 | 11,099 | 2.05 | 0.03 | 4 |
| 42 | 30-Jun | 26.70 | 26.99 | 26.27 | 26.80 | 26.67 | 2.37 | 177.98 | 28,929 | 3.55 | 18,488 | 3.42 | 0.05 | 6 |
| 43 | 27-Jun | 25.98 | 26.51 | 25.41 | 26.18 | 26.01 | 2.75 | 173.86 | 58,228 | 7.14 | 39,789 | 7.35 | 0.10 | 14 |
| 44 | 26-Jun | 26.68 | 26.80 | 24.70 | 25.48 | 25.42 | -4.28 | 169.22 | 139,053 | 17.05 | 89,125 | 16.46 | 0.23 | 31 |
| 45 | 25-Jun | 27.00 | 27.00 | 26.45 | 26.62 | 26.64 | -0.34 | 176.79 | 39,280 | 4.82 | 32,476 | 6.00 | 0.09 | 11 |
| 46 | 24-Jun | 26.40 | 27.13 | 26.40 | 26.71 | 26.72 | 3.69 | 177.38 | 10,179 | 1.25 | 5,788 | 1.07 | 0.02 | 2 |
| 47 | 23-Jun | 25.98 | 25.98 | 25.27 | 25.76 | 25.68 | -0.85 | 171.08 | 33,817 | 4.15 | 20,457 | 3.78 | 0.05 | 7 |
| 48 | 20-Jun | 26.06 | 26.10 | 25.80 | 25.98 | 26.01 | 0.12 | 172.54 | 22,224 | 2.73 | 18,183 | 3.36 | 0.05 | 6 |
| 49 | 19-Jun | 25.71 | 26.64 | 25.71 | 25.95 | 26.13 | -0.46 | 172.34 | 29,977 | 3.68 | 19,446 | 3.59 | 0.05 | 7 |
| 50 | 18-Jun | 26.31 | 27.05 | 26.00 | 26.07 | 26.40 | -0.91 | 173.13 | 27,930 | 3.43 | 14,744 | 2.72 | 0.04 | 5 |
| 51 | 17-Jun | 27.07 | 27.70 | 26.12 | 26.31 | 26.78 | -2.34 | 174.73 | 53,311 | 6.54 | 40,772 | 7.53 | 0.11 | 14 |
| 52 | 16-Jun | 27.02 | 27.80 | 26.77 | 26.94 | 27.12 | -1.75 | 178.91 | 45,014 | 5.52 | 25,786 | 4.76 | 0.07 | 9 |
| 53 | 13-Jun | 28.49 | 28.49 | 27.01 | 27.42 | 27.54 | -2.73 | 182.10 | 55,611 | 6.82 | 36,799 | 6.80 | 0.10 | 13 |
| 54 | 12-Jun | 29.02 | 29.27 | 27.80 | 28.19 | 28.58 | 0.25 | 187.21 | 146,635 | 17.98 | 77,730 | 14.36 | 0.22 | 27 |
| 55 | 11-Jun | 27.60 | 28.55 | 27.15 | 28.12 | 28.10 | 3.34 | 186.75 | 92,053 | 11.29 | 60,691 | 11.21 | 0.17 | 21 |
| 56 | 10-Jun | 27.06 | 27.49 | 27.06 | 27.21 | 27.22 | 0.55 | 180.71 | 20,779 | 2.55 | 16,269 | 3.01 | 0.04 | 6 |
| 57 | 09-Jun | 27.18 | 27.50 | 26.85 | 27.06 | 27.14 | 1.46 | 179.71 | 23,883 | 2.93 | 18,682 | 3.45 | 0.05 | 7 |
| 58 | 06-Jun | 26.59 | 26.91 | 26.27 | 26.67 | 26.64 | 0.45 | 177.12 | 41,966 | 5.15 | 32,295 | 5.97 | 0.09 | 11 |
| 59 | 05-Jun | 26.30 | 26.93 | 26.30 | 26.55 | 26.62 | 1.14 | 176.32 | 25,701 | 3.15 | 16,513 | 3.05 | 0.04 | 6 |
| 60 | 04-Jun | 27.30 | 27.62 | 26.10 | 26.25 | 26.71 | -4.02 | 174.33 | 72,785 | 8.93 | 48,879 | 9.03 | 0.13 | 17 |
| 61 | 03-Jun | 27.83 | 27.83 | 27.01 | 27.35 | 27.46 | -0.58 | 181.63 | 30,422 | 3.73 | 24,840 | 4.59 | 0.07 | 9 |
| 62 | 02-Jun | 27.15 | 27.99 | 27.15 | 27.51 | 27.60 | 0.11 | 182.70 | 21,999 | 2.70 | 15,773 | 2.91 | 0.04 | 6 |
| 63 | 30-May | 27.40 | 27.73 | 27.15 | 27.48 | 27.48 | 0.29 | 182.50 | 14,181 | 1.74 | 11,383 | 2.10 | 0.03 | 4 |
| 64 | 29-May | 27.74 | 28.07 | 26.99 | 27.40 | 27.60 | -1.23 | 181.97 | 38,546 | 4.73 | 22,368 | 4.13 | 0.06 | 8 |
| 65 | 28-May | 27.50 | 28.38 | 27.50 | 27.74 | 27.95 | -0.89 | 184.22 | 58,165 | 7.13 | 47,114 | 8.70 | 0.13 | 16 |
| 66 | 27-May | 28.00 | 28.31 | 27.53 | 27.99 | 28.05 | -2.98 | 185.89 | 52,957 | 6.49 | 29,142 | 5.38 | 0.08 | 10 |
| 67 | 26-May | 28.42 | 29.00 | 28.01 | 28.85 | 28.68 | 3.11 | 191.60 | 46,733 | 5.73 | 35,647 | 6.59 | 0.10 | 12 |
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