| Macro-sector: Commodities | Band: 20 | High52 Price: 426.95 | Mkt_Cap Category: Others |
| Sector: Forest Materials | Lot Size: 1 | High52 Date: 30-Aug-2024 | Bumper: 408.5; Drift%: 4.76 |
| Industry: Paper, Forest & Jute Products | Face Value: 10; VWAP21: | Low52 Price: 205.75 | Barrier: -; Drift%: - |
| Basic Industry: Paper & Paper Products | Total Equity: 17,019,100 | Low52 Date: 07-Apr-2025 | SHP: 73.97 / 0.4 / 0.03 / 25.6 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 390.1 / 208.9 | Month: 393.0 / 339.1 | Week: 397.5 / 356.15 | Day: 428.9 / 428.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 428.90 | 428.90 | 428.90 | 428.90 | 428.90 | 4.99 | 729.95 | 6,484 | 51.06 | 0 | 0.00 | 0.00 | 15 |
| 2 | 26-Aug | 408.50 | 408.50 | 408.50 | 408.50 | 408.50 | 5.00 | 695.23 | 12,305 | 96.89 | 0 | 0.00 | 0.00 | 28 |
| 3 | 25-Aug | 380.00 | 389.05 | 380.00 | 389.05 | 388.72 | 4.99 | 662.13 | 13,403 | 105.54 | 0 | 0.00 | 0.00 | 31 |
| 4 | 22-Aug | 356.00 | 379.00 | 355.00 | 370.55 | 375.01 | 1.72 | 630.64 | 6,271 | 49.38 | 0 | 0.00 | 0.00 | 14 |
| 5 | 21-Aug | 351.00 | 375.80 | 350.95 | 364.30 | 363.64 | 1.76 | 620.01 | 17,284 | 136.09 | 0 | 0.00 | 0.00 | 40 |
| 6 | 20-Aug | 333.00 | 358.70 | 333.00 | 358.00 | 351.68 | 4.79 | 609.00 | 4,791 | 37.72 | 0 | 0.00 | 0.00 | 11 |
| 7 | 19-Aug | 356.90 | 356.90 | 340.30 | 341.65 | 347.59 | -2.52 | 581.46 | 1,859 | 14.64 | 0 | 0.00 | 0.00 | 4 |
| 8 | 18-Aug | 360.10 | 364.95 | 350.50 | 350.50 | 353.11 | -5.00 | 596.52 | 4,261 | 33.55 | 0 | 0.00 | 0.00 | 10 |
| 9 | 14-Aug | 397.50 | 397.50 | 368.95 | 368.95 | 377.50 | -5.00 | 627.92 | 7,095 | 55.87 | 0 | 0.00 | 0.00 | 16 |
| 10 | 13-Aug | 370.00 | 388.50 | 360.00 | 388.35 | 387.88 | 4.96 | 660.94 | 184,045 | 1,449.17 | 0 | 0.00 | 0.00 | 422 |
| 11 | 12-Aug | 356.15 | 379.00 | 356.15 | 370.00 | 373.99 | 2.28 | 629.00 | 4,675 | 36.81 | 0 | 0.00 | 0.00 | 11 |
| 12 | 11-Aug | 375.00 | 380.00 | 357.00 | 361.75 | 360.36 | -3.53 | 615.67 | 5,808 | 45.73 | 0 | 0.00 | 0.00 | 13 |
| 13 | 08-Aug | 381.45 | 381.45 | 375.00 | 375.00 | 380.23 | 0.27 | 638.00 | 3,978 | 31.32 | 0 | 0.00 | 0.00 | 9 |
| 14 | 07-Aug | 369.90 | 374.00 | 369.90 | 374.00 | 373.79 | 0.00 | 636.00 | 3,870 | 30.47 | 0 | 0.00 | 0.00 | 9 |
| 15 | 06-Aug | 371.10 | 374.00 | 367.50 | 374.00 | 370.55 | -0.27 | 636.00 | 14,376 | 113.20 | 0 | 0.00 | 0.00 | 33 |
| 16 | 05-Aug | 380.75 | 380.75 | 375.00 | 375.00 | 380.22 | 0.46 | 638.00 | 9,079 | 71.49 | 0 | 0.00 | 0.00 | 21 |
| 17 | 04-Aug | 373.30 | 373.30 | 373.30 | 373.30 | 373.30 | 1.99 | 635.32 | 8,678 | 68.33 | 0 | 0.00 | 0.00 | 20 |
| 18 | 01-Aug | 368.10 | 369.80 | 366.00 | 366.00 | 368.23 | 0.30 | 622.00 | 3,211 | 25.28 | 0 | 0.00 | 0.00 | 7 |
| 19 | 31-Jul | 357.80 | 365.00 | 357.80 | 364.90 | 363.23 | 1.97 | 621.03 | 2,551 | 20.09 | 0 | 0.00 | 0.00 | 6 |
| 20 | 30-Jul | 352.00 | 357.85 | 351.00 | 357.85 | 353.67 | 2.00 | 609.03 | 17,199 | 135.43 | 0 | 0.00 | 0.00 | 40 |
| 21 | 29-Jul | 344.00 | 350.85 | 344.00 | 350.85 | 350.77 | 1.99 | 597.12 | 5,744 | 45.23 | 0 | 0.00 | 0.00 | 13 |
| 22 | 28-Jul | 345.25 | 345.25 | 339.10 | 344.00 | 342.22 | -0.58 | 585.00 | 699 | 5.50 | 0 | 0.00 | 0.00 | 2 |
| 23 | 25-Jul | 345.00 | 346.00 | 339.10 | 346.00 | 344.44 | 0.00 | 588.00 | 1,387 | 10.92 | 0 | 0.00 | 0.00 | 3 |
| 24 | 24-Jul | 352.90 | 352.90 | 346.00 | 346.00 | 349.93 | -1.96 | 588.00 | 7,159 | 56.37 | 0 | 0.00 | 0.00 | 16 |
| 25 | 23-Jul | 353.00 | 353.00 | 348.20 | 352.90 | 350.46 | -0.10 | 600.60 | 2,917 | 22.97 | 0 | 0.00 | 0.00 | 7 |
| 26 | 22-Jul | 353.80 | 353.80 | 353.25 | 353.25 | 353.38 | -0.16 | 601.20 | 1,458 | 11.48 | 0 | 0.00 | 0.00 | 3 |
| 27 | 21-Jul | 358.00 | 358.00 | 353.80 | 353.80 | 355.39 | -1.99 | 602.14 | 1,062 | 8.36 | 0 | 0.00 | 0.00 | 2 |
| 28 | 18-Jul | 358.00 | 361.00 | 350.85 | 361.00 | 356.45 | 0.84 | 614.00 | 2,834 | 22.31 | 0 | 0.00 | 0.00 | 7 |
| 29 | 17-Jul | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0.28 | 609.00 | 260 | 2.05 | 0 | 0.00 | 0.00 | 1 |
| 30 | 16-Jul | 350.00 | 357.00 | 350.00 | 357.00 | 353.54 | 2.00 | 607.00 | 4,563 | 35.93 | 0 | 0.00 | 0.00 | 11 |
| 31 | 15-Jul | 348.00 | 350.00 | 348.00 | 350.00 | 348.98 | 0.57 | 595.00 | 126 | 0.99 | 0 | 0.00 | 0.00 | 0 |
| 32 | 14-Jul | 347.45 | 348.00 | 347.45 | 348.00 | 347.70 | -1.83 | 592.00 | 1,219 | 9.60 | 0 | 0.00 | 0.00 | 3 |
| 33 | 11-Jul | 353.50 | 354.50 | 353.00 | 354.50 | 354.11 | -1.53 | 603.33 | 1,863 | 14.67 | 0 | 0.00 | 0.00 | 4 |
| 34 | 10-Jul | 365.45 | 365.45 | 358.20 | 360.00 | 359.31 | -1.49 | 612.00 | 2,375 | 18.70 | 0 | 0.00 | 0.00 | 5 |
| 35 | 09-Jul | 366.10 | 366.10 | 365.45 | 365.45 | 365.49 | -2.00 | 621.96 | 770 | 6.06 | 0 | 0.00 | 0.00 | 2 |
| 36 | 08-Jul | 358.50 | 372.90 | 358.30 | 372.90 | 361.00 | 2.00 | 634.64 | 3,439 | 27.08 | 0 | 0.00 | 0.00 | 8 |
| 37 | 07-Jul | 365.25 | 365.60 | 365.10 | 365.60 | 365.45 | -1.87 | 622.22 | 2,860 | 22.52 | 0 | 0.00 | 0.00 | 7 |
| 38 | 04-Jul | 385.00 | 385.00 | 372.40 | 372.55 | 384.02 | -1.96 | 634.05 | 6,873 | 54.12 | 0 | 0.00 | 0.00 | 16 |
| 39 | 03-Jul | 379.60 | 381.00 | 379.60 | 380.00 | 379.92 | 0.20 | 646.00 | 1,793 | 14.12 | 0 | 0.00 | 0.00 | 4 |
| 40 | 02-Jul | 393.00 | 393.00 | 374.25 | 379.25 | 379.57 | -1.63 | 645.45 | 12,555 | 98.86 | 0 | 0.00 | 0.00 | 29 |
| 41 | 01-Jul | 384.00 | 387.75 | 368.95 | 385.55 | 384.18 | 4.40 | 656.17 | 38,170 | 300.55 | 0 | 0.00 | 0.00 | 88 |
| 42 | 30-Jun | 361.95 | 369.30 | 360.00 | 369.30 | 368.03 | 4.99 | 628.52 | 13,981 | 110.09 | 0 | 0.00 | 0.00 | 32 |
| 43 | 27-Jun | 338.00 | 352.20 | 335.10 | 351.75 | 347.97 | 4.86 | 598.65 | 7,353 | 57.90 | 0 | 0.00 | 0.00 | 17 |
| 44 | 26-Jun | 338.00 | 348.85 | 333.00 | 335.45 | 341.06 | 0.18 | 570.91 | 4,563 | 35.93 | 0 | 0.00 | 0.00 | 11 |
| 45 | 25-Jun | 343.35 | 345.00 | 329.95 | 334.85 | 335.42 | 0.43 | 569.88 | 4,544 | 35.78 | 0 | 0.00 | 0.00 | 10 |
| 46 | 24-Jun | 338.00 | 338.00 | 325.00 | 333.40 | 333.03 | 1.52 | 567.42 | 2,695 | 21.22 | 0 | 0.00 | 0.00 | 6 |
| 47 | 23-Jun | 349.90 | 349.90 | 327.20 | 328.40 | 332.52 | -4.23 | 558.91 | 3,214 | 25.31 | 0 | 0.00 | 0.00 | 7 |
| 48 | 20-Jun | 332.80 | 346.20 | 322.80 | 342.90 | 334.30 | 1.51 | 583.58 | 7,164 | 56.41 | 0 | 0.00 | 0.00 | 16 |
| 49 | 19-Jun | 345.00 | 347.00 | 336.80 | 337.80 | 343.65 | -2.69 | 574.91 | 6,672 | 52.54 | 0 | 0.00 | 0.00 | 15 |
| 50 | 18-Jun | 356.50 | 356.50 | 340.20 | 347.15 | 346.99 | -0.16 | 590.82 | 9,020 | 71.02 | 0 | 0.00 | 0.00 | 21 |
| 51 | 17-Jun | 360.00 | 368.35 | 341.40 | 347.70 | 353.22 | -3.15 | 591.75 | 42,099 | 331.49 | 22,595 | 22,595.00 | 0.80 | 52 |
| 52 | 16-Jun | 358.85 | 372.70 | 354.05 | 359.00 | 363.38 | 0.00 | 610.00 | 57,571 | 453.31 | 25,350 | 25,350.00 | 0.92 | 58 |
| 53 | 13-Jun | 308.80 | 372.50 | 303.70 | 359.00 | 357.60 | 15.64 | 610.00 | 344,475 | 2,712.40 | 107,624 | 107,624.00 | 3.85 | 248 |
| 54 | 12-Jun | 314.35 | 319.00 | 292.00 | 310.45 | 309.07 | -1.24 | 528.36 | 34,017 | 267.85 | 19,012 | 19,012.00 | 0.59 | 44 |
| 55 | 11-Jun | 302.15 | 318.05 | 302.15 | 314.35 | 312.13 | 3.87 | 535.00 | 46,563 | 366.64 | 33,715 | 33,715.00 | 1.05 | 78 |
| 56 | 10-Jun | 290.00 | 309.00 | 286.05 | 302.65 | 298.72 | 6.55 | 515.08 | 80,622 | 634.82 | 45,448 | 45,448.00 | 1.36 | 105 |
| 57 | 09-Jun | 265.75 | 298.15 | 264.10 | 284.05 | 278.10 | 7.47 | 483.43 | 76,146 | 599.57 | 41,960 | 41,960.00 | 1.17 | 97 |
| 58 | 06-Jun | 257.40 | 269.90 | 251.00 | 264.30 | 260.41 | 3.69 | 449.81 | 17,708 | 139.43 | 11,013 | 11,013.00 | 0.29 | 25 |
| 59 | 05-Jun | 255.00 | 257.70 | 250.30 | 254.90 | 254.59 | 1.03 | 433.82 | 13,756 | 108.31 | 6,818 | 6,818.00 | 0.17 | 16 |
| 60 | 04-Jun | 258.60 | 258.95 | 249.95 | 252.30 | 254.09 | -2.57 | 429.39 | 14,861 | 117.02 | 10,693 | 10,693.00 | 0.27 | 25 |
| 61 | 03-Jun | 264.00 | 265.35 | 257.10 | 258.95 | 259.89 | 0.17 | 440.71 | 5,605 | 44.13 | 2,784 | 2,784.00 | 0.07 | 6 |
| 62 | 02-Jun | 269.90 | 269.90 | 256.35 | 258.50 | 259.13 | -3.15 | 439.94 | 17,881 | 140.80 | 10,543 | 10,543.00 | 0.27 | 24 |
| 63 | 30-May | 269.15 | 269.15 | 262.01 | 266.92 | 266.15 | -0.82 | 454.27 | 19,850 | 156.30 | 13,123 | 13,123.00 | 0.35 | 30 |
| 64 | 29-May | 284.20 | 284.20 | 266.24 | 269.14 | 271.04 | -8.37 | 458.05 | 47,127 | 371.08 | 30,976 | 30,976.00 | 0.84 | 71 |
| 65 | 28-May | 285.00 | 297.97 | 273.00 | 293.71 | 289.07 | 5.63 | 499.87 | 72,060 | 567.40 | 43,768 | 43,768.00 | 1.27 | 101 |
| 66 | 27-May | 271.87 | 279.90 | 271.03 | 278.06 | 275.99 | 2.44 | 473.23 | 9,211 | 72.53 | 6,367 | 6,367.00 | 0.18 | 15 |
| 67 | 26-May | 262.00 | 273.00 | 261.41 | 271.44 | 267.49 | 2.36 | 461.97 | 11,712 | 92.22 | 6,769 | 6,769.00 | 0.18 | 16 |
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