| Macro-sector: Commodities | Band: None | High52 Price: 155.0 | Mkt_Cap Category: SME |
| Sector: Forest Materials | Lot Size: 1,200 | High52 Date: 10-Oct-2025 | Bumper: 126.1; Drift%: -0.8 |
| Industry: Paper Forest & Jute Products | Face Value: 10; VWAP21: | Low52 Price: 77.15 | Barrier: -; Drift%: - |
| 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: 128.0 / 108.0 | Week: 140.0 / 128.05 | Day: 132.85 / 120.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 128.10 | 132.85 | 120.50 | 125.10 | 122.56 | -1.38 | 308.60 | 56,400 | 46.96 | 51,600 | 42.96 | 0.63 | 55 |
| 2 | 11-Nov | 126.85 | 126.85 | 120.00 | 126.85 | 124.71 | 4.96 | 312.91 | 20,400 | 16.99 | 18,000 | 14.99 | 0.22 | 24 |
| 3 | 10-Nov | 120.55 | 120.85 | 116.50 | 120.85 | 119.91 | 5.00 | 298.11 | 26,400 | 21.98 | 26,400 | 21.98 | 0.32 | 35 |
| 4 | 07-Nov | 119.10 | 119.10 | 114.10 | 115.10 | 116.48 | -3.36 | 283.93 | 25,200 | 20.98 | 24,000 | 19.98 | 0.28 | 32 |
| 5 | 06-Nov | 123.10 | 123.10 | 119.10 | 119.10 | 121.58 | -4.72 | 293.79 | 7,200 | 6.00 | 6,000 | 5.00 | 0.07 | 8 |
| 6 | 04-Nov | 125.50 | 129.50 | 125.00 | 125.00 | 127.32 | -2.38 | 308.00 | 12,000 | 9.99 | 10,800 | 8.99 | 0.14 | 14 |
| 7 | 03-Nov | 127.00 | 130.65 | 126.10 | 128.05 | 128.57 | -2.25 | 315.87 | 10,800 | 8.99 | 9,600 | 7.99 | 0.12 | 13 |
| 8 | 31-Oct | 130.10 | 131.00 | 128.05 | 131.00 | 129.63 | -1.69 | 323.00 | 6,000 | 5.00 | 6,000 | 5.00 | 0.08 | 8 |
| 9 | 30-Oct | 134.20 | 136.00 | 133.25 | 133.25 | 134.71 | -4.14 | 328.70 | 8,400 | 6.99 | 7,200 | 6.00 | 0.10 | 9 |
| 10 | 29-Oct | 139.00 | 139.65 | 139.00 | 139.00 | 139.13 | -0.71 | 342.00 | 6,000 | 5.00 | 4,800 | 4.00 | 0.07 | 6 |
| 11 | 28-Oct | 139.80 | 140.00 | 139.70 | 140.00 | 139.98 | 0.83 | 345.00 | 60,000 | 49.96 | 60,000 | 49.96 | 0.84 | 79 |
| 12 | 27-Oct | 136.80 | 139.00 | 133.50 | 138.85 | 136.11 | -0.11 | 342.51 | 7,200 | 6.00 | 7,200 | 6.00 | 0.10 | 9 |
| 13 | 24-Oct | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -3.47 | 342.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 2 |
| 14 | 23-Oct | 149.75 | 149.75 | 144.00 | 144.00 | 146.88 | -3.45 | 355.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.04 | 3 |
| 15 | 21-Oct | 141.70 | 151.70 | 141.70 | 149.15 | 148.44 | 0.88 | 367.92 | 16,800 | 13.99 | 12,000 | 9.99 | 0.18 | 16 |
| 16 | 20-Oct | 148.95 | 149.00 | 140.50 | 147.85 | 143.05 | 2.28 | 364.71 | 106,800 | 88.93 | 105,600 | 87.93 | 1.51 | 139 |
| 17 | 17-Oct | 136.00 | 147.00 | 134.00 | 144.55 | 136.86 | 2.48 | 356.57 | 343,200 | 285.76 | 322,800 | 268.78 | 4.42 | 424 |
| 18 | 16-Oct | 133.35 | 143.00 | 133.10 | 141.05 | 135.15 | 0.75 | 347.94 | 69,600 | 57.95 | 61,200 | 50.96 | 0.83 | 80 |
| 19 | 15-Oct | 133.00 | 140.00 | 130.45 | 140.00 | 131.99 | 1.97 | 345.00 | 44,400 | 36.97 | 39,600 | 32.97 | 0.52 | 52 |
| 20 | 14-Oct | 148.00 | 148.00 | 135.05 | 137.30 | 141.68 | -6.28 | 338.69 | 62,400 | 51.96 | 39,600 | 32.97 | 0.56 | 52 |
| 21 | 13-Oct | 144.10 | 151.00 | 142.00 | 146.50 | 147.87 | -1.97 | 361.38 | 114,000 | 94.92 | 72,000 | 59.95 | 1.06 | 95 |
| 22 | 10-Oct | 134.50 | 155.00 | 127.00 | 149.45 | 138.08 | 10.21 | 368.66 | 481,200 | 400.67 | 199,200 | 165.86 | 2.75 | 262 |
| 23 | 09-Oct | 119.70 | 136.95 | 114.00 | 135.60 | 119.27 | 18.79 | 334.50 | 829,200 | 690.42 | 694,800 | 578.52 | 8.29 | 912 |
| 24 | 08-Oct | 116.00 | 117.95 | 112.85 | 114.15 | 114.97 | -1.25 | 281.58 | 13,200 | 10.99 | 8,400 | 6.99 | 0.10 | 11 |
| 25 | 07-Oct | 118.00 | 120.90 | 115.00 | 115.60 | 115.27 | -3.47 | 285.16 | 441,600 | 367.69 | 394,800 | 328.73 | 4.55 | 518 |
| 26 | 06-Oct | 112.35 | 120.00 | 112.35 | 119.75 | 115.54 | 4.18 | 295.40 | 182,400 | 151.87 | 148,800 | 123.90 | 1.72 | 195 |
| 27 | 03-Oct | 112.00 | 116.80 | 111.00 | 114.95 | 114.76 | 0.79 | 283.56 | 223,200 | 185.85 | 212,400 | 176.85 | 2.44 | 279 |
| 28 | 01-Oct | 110.00 | 114.50 | 110.00 | 114.05 | 112.94 | 3.59 | 281.34 | 38,400 | 31.97 | 33,600 | 27.98 | 0.38 | 44 |
| 29 | 30-Sep | 117.85 | 117.85 | 110.10 | 110.10 | 111.99 | -0.72 | 271.59 | 8,400 | 6.99 | 4,800 | 4.00 | 0.05 | 6 |
| 30 | 29-Sep | 112.10 | 113.20 | 108.00 | 110.90 | 108.84 | -1.64 | 273.57 | 277,200 | 230.81 | 222,000 | 184.85 | 2.42 | 291 |
| 31 | 26-Sep | 113.55 | 119.90 | 112.00 | 112.75 | 115.21 | -0.88 | 278.13 | 21,600 | 17.99 | 9,600 | 7.99 | 0.11 | 13 |
| 32 | 25-Sep | 112.20 | 113.75 | 112.00 | 113.75 | 112.65 | -1.94 | 280.60 | 3,600 | 3.00 | 2,400 | 2.00 | 0.03 | 3 |
| 33 | 24-Sep | 111.25 | 117.50 | 108.00 | 116.00 | 114.30 | 3.11 | 286.00 | 267,600 | 222.81 | 224,400 | 186.84 | 2.56 | 295 |
| 34 | 23-Sep | 112.25 | 115.95 | 112.00 | 112.50 | 112.16 | -2.47 | 277.51 | 134,400 | 111.91 | 130,800 | 108.91 | 1.47 | 172 |
| 35 | 22-Sep | 117.70 | 117.70 | 115.00 | 115.35 | 115.51 | 0.30 | 284.54 | 12,000 | 9.99 | 6,000 | 5.00 | 0.07 | 8 |
| 36 | 19-Sep | 121.30 | 122.00 | 114.00 | 115.00 | 118.29 | -4.25 | 283.00 | 118,800 | 98.92 | 99,600 | 82.93 | 1.18 | 131 |
| 37 | 18-Sep | 121.20 | 126.00 | 120.00 | 120.10 | 120.60 | -0.12 | 296.26 | 361,200 | 300.75 | 314,400 | 261.78 | 3.79 | 413 |
| 38 | 17-Sep | 118.00 | 124.85 | 118.00 | 120.25 | 120.83 | 1.43 | 296.63 | 85,200 | 70.94 | 52,800 | 43.96 | 0.64 | 69 |
| 39 | 16-Sep | 124.50 | 124.50 | 118.00 | 118.55 | 120.22 | -5.58 | 292.44 | 144,000 | 119.90 | 104,400 | 86.93 | 1.26 | 137 |
| 40 | 15-Sep | 120.10 | 126.50 | 120.00 | 125.55 | 122.27 | 2.16 | 309.71 | 320,400 | 266.78 | 243,600 | 202.83 | 2.98 | 320 |
| 41 | 12-Sep | 122.05 | 123.85 | 122.00 | 122.90 | 122.95 | 1.91 | 303.17 | 123,600 | 102.91 | 109,200 | 90.92 | 1.34 | 143 |
| 42 | 11-Sep | 120.10 | 128.00 | 118.75 | 120.60 | 120.33 | 0.33 | 297.49 | 308,400 | 256.79 | 267,600 | 222.81 | 3.22 | 351 |
| 43 | 10-Sep | 121.95 | 121.95 | 119.00 | 120.20 | 120.07 | -1.48 | 296.51 | 532,800 | 443.63 | 496,800 | 413.66 | 5.97 | 652 |
| 44 | 09-Sep | 122.70 | 123.95 | 121.70 | 122.00 | 122.05 | -0.57 | 300.00 | 232,800 | 193.84 | 223,200 | 185.85 | 2.72 | 293 |
| 45 | 08-Sep | 122.00 | 123.50 | 120.00 | 122.70 | 121.31 | 2.29 | 302.68 | 50,400 | 41.97 | 44,400 | 36.97 | 0.54 | 58 |
| 46 | 05-Sep | 120.20 | 121.00 | 119.50 | 119.95 | 120.03 | -0.04 | 295.89 | 152,400 | 126.89 | 141,600 | 117.90 | 1.70 | 186 |
| 47 | 04-Sep | 121.80 | 122.00 | 118.00 | 120.00 | 119.73 | 0.04 | 296.00 | 163,200 | 135.89 | 156,000 | 129.89 | 1.87 | 99,900 |
| 48 | 03-Sep | 120.10 | 124.00 | 119.75 | 119.95 | 120.17 | -0.42 | 295.89 | 328,800 | 273.77 | 304,800 | 253.79 | 3.66 | 99,900 |
| 49 | 02-Sep | 124.00 | 126.00 | 118.00 | 120.45 | 121.01 | -3.37 | 297.12 | 406,800 | 338.72 | 334,800 | 278.77 | 4.05 | 99,900 |
| 50 | 01-Sep | 120.05 | 128.00 | 120.00 | 124.65 | 121.61 | 3.70 | 307.49 | 410,400 | 341.72 | 348,000 | 289.76 | 4.23 | 99,900 |
| 51 | 29-Aug | 128.00 | 128.00 | 115.40 | 120.20 | 121.56 | -6.24 | 296.51 | 92,400 | 76.94 | 54,000 | 44.96 | 0.66 | 99,900 |
| 52 | 28-Aug | 119.00 | 128.90 | 119.00 | 128.20 | 125.12 | 5.08 | 316.24 | 84,000 | 69.94 | 28,800 | 23.98 | 0.36 | 99,900 |
| 53 | 26-Aug | 121.15 | 124.50 | 120.00 | 122.00 | 123.90 | -2.48 | 300.00 | 136,800 | 113.91 | 118,800 | 98.92 | 1.47 | 99,900 |
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