| Macro-sector: Commodities | Band: None | High52 Price: 156.0 | Mkt_Cap Category: SME |
| Sector: Forest Materials | Lot Size: 1,200 | High52 Date: 17-Dec-2025 | Bumper: -; Drift%: - |
| Industry: Paper Forest & Jute Products | Face Value: 10; VWAP21: | Low52 Price: 77.15 | Barrier: 112.9; Drift%: -6.41 |
| Basic Industry: Paper & Paper Products | Total Equity: 24,667,900 | Low52 Date: 30-Jul-2025 | SHP: 58.95 / 3.01 / 0.07 / 37.97 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 156.0 / 117.0 | Week: 138.0 / 115.4 | Day: 106.2 / 104.45 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 104.45 | 106.20 | 104.45 | 106.10 | 105.28 | -3.50 | 261.73 | 4,800 | 4.00 | 3,600 | 3.00 | 0.04 | 4 |
| 2 | 06-Apr | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | -0.05 | 271.22 | 1,200 | 1.00 | 1,200 | 1.00 | 0.01 | 1 |
| 3 | 02-Apr | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.00 | 271.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.00 | 3 |
| 4 | 01-Apr | 112.50 | 112.90 | 110.00 | 110.00 | 111.68 | -1.52 | 271.00 | 9,600 | 7.99 | 7,200 | 6.00 | 0.08 | 8 |
| 5 | 30-Mar | 113.80 | 113.80 | 109.00 | 111.70 | 110.88 | 2.01 | 275.54 | 4,800 | 4.00 | 2,400 | 2.00 | 0.03 | 3 |
| 6 | 27-Mar | 115.90 | 115.90 | 107.00 | 109.50 | 109.79 | -1.79 | 270.11 | 104,400 | 86.93 | 99,600 | 82.93 | 1.09 | 106 |
| 7 | 25-Mar | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | -3.88 | 275.05 | 54,000 | 44.96 | 54,000 | 44.96 | 0.60 | 58 |
| 8 | 24-Mar | 113.00 | 116.00 | 111.50 | 116.00 | 112.50 | 4.50 | 286.00 | 14,400 | 11.99 | 13,200 | 10.99 | 0.15 | 14 |
| 9 | 23-Mar | 110.00 | 111.00 | 110.00 | 111.00 | 110.68 | -2.20 | 273.00 | 10,800 | 8.99 | 10,800 | 8.99 | 0.12 | 12 |
| 10 | 20-Mar | 118.50 | 118.50 | 113.00 | 113.50 | 114.23 | 1.75 | 279.98 | 88,800 | 73.94 | 87,600 | 72.94 | 1.00 | 94 |
| 11 | 19-Mar | 110.00 | 111.55 | 110.00 | 111.55 | 110.78 | -5.47 | 275.17 | 2,400 | 2.00 | 1,200 | 1.00 | 0.01 | 1 |
| 12 | 18-Mar | 129.70 | 129.70 | 115.05 | 118.00 | 121.05 | 2.61 | 291.00 | 18,000 | 14.99 | 15,600 | 12.99 | 0.19 | 17 |
| 13 | 17-Mar | 112.50 | 115.00 | 112.50 | 115.00 | 114.74 | 2.45 | 283.00 | 22,800 | 18.98 | 22,800 | 18.98 | 0.26 | 24 |
| 14 | 13-Mar | 116.00 | 116.00 | 110.00 | 112.25 | 114.03 | -2.81 | 276.90 | 22,800 | 18.98 | 22,800 | 18.98 | 0.26 | 24 |
| 15 | 12-Mar | 112.00 | 115.50 | 110.95 | 115.50 | 112.61 | 0.43 | 284.91 | 44,400 | 36.97 | 44,400 | 36.97 | 0.50 | 47 |
| 16 | 11-Mar | 119.95 | 120.00 | 114.10 | 115.00 | 119.01 | -0.48 | 283.00 | 230,400 | 191.84 | 222,000 | 184.85 | 2.64 | 237 |
| 17 | 09-Mar | 112.05 | 118.00 | 112.05 | 115.55 | 115.05 | -2.08 | 285.04 | 8,400 | 6.99 | 1,200 | 1.00 | 0.01 | 1 |
| 18 | 06-Mar | 122.00 | 122.00 | 118.00 | 118.00 | 119.67 | 0.00 | 291.00 | 3,600 | 3.00 | 2,400 | 2.00 | 0.03 | 3 |
| 19 | 05-Mar | 118.95 | 120.00 | 118.00 | 118.00 | 119.04 | -2.07 | 291.00 | 22,800 | 18.98 | 22,800 | 18.98 | 0.27 | 24 |
| 20 | 04-Mar | 112.05 | 120.50 | 112.05 | 120.50 | 113.46 | 1.26 | 297.25 | 7,200 | 6.00 | 6,000 | 5.00 | 0.07 | 6 |
| 21 | 02-Mar | 117.00 | 120.50 | 117.00 | 119.00 | 118.85 | -0.42 | 293.00 | 66,000 | 54.95 | 66,000 | 54.95 | 0.78 | 70 |
| 22 | 27-Feb | 116.00 | 119.50 | 115.40 | 119.50 | 117.16 | -4.25 | 294.78 | 24,000 | 19.98 | 20,400 | 16.99 | 0.24 | 22 |
| 23 | 25-Feb | 128.00 | 128.00 | 123.00 | 124.80 | 125.12 | -0.16 | 307.86 | 6,000 | 5.00 | 6,000 | 5.00 | 0.08 | 6 |
| 24 | 24-Feb | 125.10 | 125.10 | 124.00 | 125.00 | 124.96 | -4.94 | 308.00 | 27,600 | 22.98 | 26,400 | 21.98 | 0.33 | 28 |
| 25 | 23-Feb | 135.00 | 138.00 | 127.00 | 131.50 | 130.62 | -1.42 | 324.38 | 70,800 | 58.95 | 61,200 | 50.96 | 0.80 | 65 |
| 26 | 20-Feb | 135.05 | 135.05 | 133.25 | 133.40 | 134.15 | -4.06 | 329.07 | 7,200 | 6.00 | 7,200 | 6.00 | 0.10 | 8 |
| 27 | 19-Feb | 135.00 | 141.00 | 135.00 | 139.05 | 138.32 | 2.85 | 343.01 | 28,800 | 23.98 | 24,000 | 19.98 | 0.33 | 26 |
| 28 | 18-Feb | 129.00 | 135.95 | 121.05 | 135.20 | 129.96 | 3.25 | 333.51 | 26,400 | 21.98 | 20,400 | 16.99 | 0.27 | 22 |
| 29 | 17-Feb | 125.10 | 130.95 | 120.05 | 130.95 | 125.52 | -2.39 | 323.03 | 13,200 | 10.99 | 8,400 | 6.99 | 0.11 | 9 |
| 30 | 16-Feb | 116.25 | 137.00 | 116.25 | 134.15 | 121.03 | 15.40 | 330.92 | 158,400 | 131.89 | 133,200 | 110.91 | 1.61 | 142 |
| 31 | 13-Feb | 117.00 | 118.80 | 115.50 | 116.25 | 117.94 | -0.64 | 286.76 | 96,000 | 79.93 | 94,800 | 78.93 | 1.12 | 101 |
| 32 | 12-Feb | 116.75 | 117.55 | 116.50 | 117.00 | 117.00 | -2.54 | 288.00 | 106,800 | 88.93 | 99,600 | 82.93 | 1.00 | 106 |
| 33 | 11-Feb | 122.15 | 122.15 | 118.45 | 120.05 | 120.08 | -0.33 | 296.14 | 146,400 | 121.90 | 136,800 | 113.91 | 1.64 | 146 |
| 34 | 10-Feb | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | -0.78 | 297.12 | 1,200 | 1.00 | 1,200 | 1.00 | 0.01 | 1 |
| 35 | 09-Feb | 113.50 | 124.00 | 112.50 | 121.40 | 117.60 | 6.96 | 299.47 | 27,600 | 22.98 | 20,400 | 16.99 | 0.24 | 22 |
| 36 | 06-Feb | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 0.89 | 279.98 | 3,600 | 3.00 | 3,600 | 3.00 | 0.04 | 4 |
| 37 | 05-Feb | 116.60 | 116.60 | 110.00 | 112.50 | 114.31 | -3.02 | 277.51 | 70,800 | 58.95 | 64,800 | 53.96 | 0.74 | 69 |
| 38 | 04-Feb | 117.60 | 117.60 | 116.00 | 116.00 | 116.53 | -0.09 | 286.00 | 3,600 | 3.00 | 3,600 | 3.00 | 0.04 | 4 |
| 39 | 03-Feb | 117.00 | 118.00 | 113.20 | 116.10 | 117.72 | -0.51 | 286.39 | 130,800 | 108.91 | 102,000 | 84.93 | 1.20 | 109 |
| 40 | 02-Feb | 116.50 | 116.75 | 108.55 | 116.70 | 115.21 | 2.37 | 287.87 | 8,400 | 6.99 | 6,000 | 5.00 | 0.07 | 6 |
| 41 | 01-Feb | 114.80 | 115.00 | 114.00 | 114.00 | 114.47 | 3.26 | 281.00 | 13,200 | 10.99 | 2,400 | 2.00 | 0.03 | 3 |
| 42 | 30-Jan | 110.70 | 110.70 | 110.10 | 110.40 | 110.40 | -4.75 | 272.33 | 2,400 | 2.00 | 2,400 | 2.00 | 0.03 | 3 |
| 43 | 29-Jan | 120.00 | 120.00 | 114.00 | 115.90 | 116.22 | 1.05 | 285.90 | 24,000 | 19.98 | 18,000 | 14.99 | 0.21 | 19 |
| 44 | 28-Jan | 129.00 | 129.70 | 112.00 | 114.70 | 114.83 | 0.39 | 282.94 | 228,000 | 189.84 | 122,400 | 101.92 | 1.41 | 131 |
| 45 | 27-Jan | 117.10 | 119.00 | 112.00 | 114.25 | 114.76 | -3.18 | 281.83 | 601,200 | 500.58 | 214,800 | 178.85 | 2.47 | 229 |
| 46 | 23-Jan | 124.00 | 124.00 | 118.00 | 118.00 | 123.23 | -4.84 | 291.00 | 27,600 | 22.98 | 27,600 | 22.98 | 0.34 | 29 |
| 47 | 22-Jan | 119.00 | 124.90 | 119.00 | 124.00 | 121.58 | 4.20 | 305.00 | 6,000 | 5.00 | 6,000 | 5.00 | 0.07 | 6 |
| 48 | 21-Jan | 118.55 | 125.00 | 113.00 | 119.00 | 116.05 | 0.38 | 293.00 | 136,800 | 113.91 | 115,200 | 95.92 | 1.34 | 123 |
| 49 | 20-Jan | 115.10 | 128.90 | 112.00 | 118.55 | 118.55 | -8.81 | 292.44 | 13,200 | 10.99 | 7,200 | 6.00 | 0.09 | 8 |
| 50 | 19-Jan | 130.70 | 141.00 | 130.00 | 130.00 | 133.12 | -1.52 | 320.00 | 86,400 | 71.94 | 81,600 | 67.94 | 1.09 | 87 |
| 51 | 16-Jan | 138.50 | 141.00 | 130.00 | 132.00 | 132.43 | -2.69 | 325.00 | 91,200 | 75.94 | 90,000 | 74.94 | 1.19 | 96 |
| 52 | 14-Jan | 128.85 | 135.65 | 128.85 | 135.65 | 135.01 | 4.99 | 334.62 | 13,200 | 10.99 | 13,200 | 10.99 | 0.18 | 14 |
| 53 | 13-Jan | 130.00 | 130.00 | 129.20 | 129.20 | 129.73 | -5.00 | 318.71 | 3,600 | 3.00 | 3,600 | 3.00 | 0.05 | 4 |
| 54 | 12-Jan | 134.00 | 136.00 | 129.00 | 136.00 | 133.33 | 1.99 | 335.00 | 7,200 | 6.00 | 7,200 | 6.00 | 0.10 | 8 |
| 55 | 09-Jan | 127.60 | 133.35 | 121.25 | 133.35 | 129.06 | 5.00 | 328.95 | 10,800 | 8.99 | 9,600 | 7.99 | 0.12 | 10 |
| 56 | 08-Jan | 131.50 | 131.50 | 127.00 | 127.00 | 129.25 | -4.76 | 313.00 | 2,400 | 2.00 | 1,200 | 1.00 | 0.02 | 1 |
| 57 | 07-Jan | 136.00 | 136.00 | 132.00 | 133.35 | 133.94 | -3.30 | 328.95 | 12,000 | 9.99 | 10,800 | 8.99 | 0.14 | 12 |
| 58 | 06-Jan | 137.00 | 138.00 | 134.05 | 137.90 | 137.35 | -2.20 | 340.17 | 16,800 | 13.99 | 14,400 | 11.99 | 0.20 | 15 |
| 59 | 05-Jan | 135.00 | 141.00 | 135.00 | 141.00 | 138.00 | 1.44 | 347.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.00 | 3 |
| 60 | 01-Jan | 140.50 | 140.50 | 139.00 | 139.00 | 139.75 | 3.23 | 342.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.03 | 3 |
| 61 | 31-Dec | 134.65 | 134.65 | 134.65 | 134.65 | 134.65 | -0.26 | 332.15 | 1,200 | 1.00 | 1,200 | 1.00 | 0.02 | 1 |
| 62 | 30-Dec | 131.20 | 135.00 | 131.20 | 135.00 | 133.13 | -1.32 | 333.00 | 3,600 | 3.00 | 3,600 | 3.00 | 0.05 | 4 |
| 63 | 29-Dec | 136.30 | 137.00 | 136.30 | 136.80 | 136.33 | -4.30 | 337.46 | 96,000 | 79.93 | 96,000 | 79.93 | 1.31 | 102 |
| 64 | 26-Dec | 138.50 | 142.95 | 137.00 | 142.95 | 139.87 | -0.83 | 352.63 | 106,800 | 88.93 | 103,200 | 85.93 | 1.44 | 110 |
| 65 | 24-Dec | 136.75 | 147.50 | 135.20 | 144.15 | 136.31 | 1.30 | 355.59 | 97,200 | 80.93 | 92,400 | 76.94 | 1.26 | 99 |
| 66 | 23-Dec | 149.75 | 150.05 | 142.30 | 142.30 | 146.79 | -4.97 | 351.02 | 27,600 | 22.98 | 27,600 | 22.98 | 0.41 | 29 |
| 67 | 22-Dec | 149.00 | 149.75 | 149.00 | 149.75 | 149.71 | -0.07 | 369.40 | 33,600 | 27.98 | 33,600 | 27.98 | 0.50 | 36 |
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