| Macro-sector: Commodities | Band: 20 | High52 Price: 548.0 | Mkt_Cap Category: Others |
| Sector: Forest Materials | Lot Size: 1 | High52 Date: 24-Jun-2024 | Bumper: -; Drift%: - |
| Industry: Paper, Forest & Jute Products | Face Value: 10 | Low52 Price: 208.9 | Barrier: -; Drift%: - |
| Basic Industry: Paper & Paper Products | Total Equity: 17,019,100 | Low52 Date: 19-Mar-2025 | SHP: 73.97 / 0.41 / 0.16 / 25.45 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 390.1 / 208.9 | Month: 275.0 / 208.9 | Week: 241.45 / 215.0 | Day: 258.0 / 232.01 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 242.06 | 258.00 | 232.01 | 236.03 | 238.33 | -4.47 | 401.70 | 9,677 | 2.07 | 6,169 | 1.76 | 0.15 | 0.14 |
| 2 | 03-Apr | 240.00 | 247.30 | 237.93 | 247.07 | 245.64 | 2.28 | 420.49 | 4,675 | 1.00 | 3,504 | 1.00 | 0.09 | 0.08 |
| 3 | 02-Apr | 230.99 | 242.49 | 230.99 | 241.56 | 237.01 | 5.01 | 411.11 | 10,294 | 2.20 | 7,689 | 2.19 | 0.18 | 0.18 |
| 4 | 01-Apr | 222.84 | 234.00 | 222.84 | 230.03 | 228.67 | 3.22 | 391.49 | 7,699 | 1.65 | 4,438 | 1.27 | 0.10 | 0.10 |
| 5 | 28-Mar | 226.85 | 229.00 | 221.30 | 222.85 | 225.26 | -1.76 | 379.27 | 15,537 | 3.32 | 10,742 | 3.06 | 0.24 | 0.25 |
| 6 | 27-Mar | 221.20 | 230.10 | 215.00 | 226.85 | 222.68 | 2.67 | 386.08 | 56,214 | 12.02 | 45,567 | 13.00 | 1.01 | 1.05 |
| 7 | 26-Mar | 226.75 | 229.65 | 218.00 | 220.95 | 223.42 | -3.93 | 376.04 | 19,893 | 4.25 | 14,521 | 4.14 | 0.32 | 0.34 |
| 8 | 25-Mar | 230.15 | 234.20 | 224.35 | 230.00 | 228.66 | 0.79 | 391.00 | 34,620 | 7.40 | 26,553 | 7.58 | 0.61 | 0.61 |
| 9 | 24-Mar | 239.90 | 241.45 | 225.00 | 228.20 | 230.68 | -1.21 | 388.38 | 44,629 | 9.54 | 32,105 | 9.16 | 0.74 | 0.74 |
| 10 | 21-Mar | 229.70 | 233.10 | 225.00 | 231.00 | 230.31 | 2.78 | 393.00 | 16,463 | 3.52 | 13,292 | 3.79 | 0.31 | 0.31 |
| 11 | 20-Mar | 220.60 | 228.05 | 220.55 | 224.75 | 224.30 | 3.48 | 382.50 | 21,013 | 4.49 | 16,404 | 4.68 | 0.37 | 0.38 |
| 12 | 19-Mar | 234.30 | 234.50 | 208.90 | 217.20 | 220.60 | -5.15 | 369.65 | 40,425 | 8.65 | 26,726 | 7.63 | 0.59 | 0.62 |
| 13 | 18-Mar | 232.10 | 237.45 | 226.10 | 229.00 | 229.46 | -1.34 | 389.00 | 14,257 | 3.05 | 11,610 | 3.31 | 0.27 | 0.27 |
| 14 | 17-Mar | 231.00 | 236.30 | 222.85 | 232.10 | 227.23 | 1.93 | 395.01 | 9,692 | 2.07 | 7,440 | 2.12 | 0.17 | 0.17 |
| 15 | 13-Mar | 226.40 | 231.45 | 226.20 | 227.70 | 229.54 | 0.91 | 387.52 | 14,152 | 3.03 | 11,160 | 3.18 | 0.26 | 0.26 |
| 16 | 12-Mar | 229.05 | 234.80 | 224.45 | 225.65 | 229.35 | 0.07 | 384.04 | 46,233 | 9.89 | 40,834 | 11.65 | 0.94 | 0.94 |
| 17 | 11-Mar | 232.00 | 233.00 | 225.05 | 225.50 | 230.67 | -1.96 | 383.78 | 31,750 | 6.79 | 28,751 | 8.20 | 0.66 | 0.66 |
| 18 | 10-Mar | 236.00 | 242.00 | 228.05 | 230.00 | 235.59 | -2.89 | 391.00 | 17,510 | 3.74 | 13,875 | 3.96 | 0.33 | 0.32 |
| 19 | 07-Mar | 241.05 | 247.50 | 234.25 | 236.85 | 243.62 | -1.52 | 403.10 | 33,989 | 7.27 | 27,021 | 7.71 | 0.66 | 0.62 |
| 20 | 06-Mar | 229.65 | 248.00 | 228.45 | 240.50 | 242.00 | 5.69 | 409.31 | 36,296 | 7.76 | 25,096 | 7.16 | 0.00 | 0.58 |
| 21 | 05-Mar | 226.15 | 232.95 | 223.10 | 227.55 | 226.90 | 2.15 | 387.27 | 24,283 | 5.19 | 18,098 | 5.16 | 0.41 | 0.42 |
| 22 | 04-Mar | 225.00 | 234.00 | 220.20 | 222.75 | 224.54 | -4.67 | 379.10 | 82,833 | 17.71 | 60,330 | 17.21 | 1.35 | 1.39 |
| 23 | 03-Mar | 275.00 | 275.00 | 220.00 | 233.65 | 239.45 | -11.78 | 397.65 | 108,684 | 23.24 | 70,305 | 20.06 | 1.68 | 1.62 |
| 24 | 28-Feb | 275.00 | 277.95 | 262.45 | 264.85 | 265.83 | -2.29 | 450.75 | 16,707 | 3.57 | 12,162 | 3.47 | 0.32 | 0.28 |
| 25 | 27-Feb | 281.80 | 281.80 | 268.10 | 271.05 | 272.77 | -3.35 | 461.30 | 10,040 | 2.15 | 6,820 | 1.95 | 0.19 | 0.16 |
| 26 | 25-Feb | 281.00 | 285.05 | 275.50 | 280.45 | 281.47 | -1.70 | 477.30 | 8,091 | 1.73 | 5,712 | 1.63 | 0.16 | 0.13 |
| 27 | 24-Feb | 297.50 | 297.50 | 283.00 | 285.30 | 287.91 | -5.69 | 485.55 | 12,733 | 2.72 | 8,310 | 2.37 | 0.24 | 0.19 |
| 28 | 21-Feb | 278.80 | 307.95 | 276.60 | 302.50 | 283.10 | 7.65 | 514.83 | 98,258 | 21.01 | 88,977 | 25.39 | 2.52 | 2.05 |
| 29 | 20-Feb | 281.35 | 284.65 | 279.30 | 281.00 | 281.11 | -0.11 | 478.00 | 84,409 | 18.05 | 82,764 | 23.61 | 2.33 | 1.91 |
| 30 | 19-Feb | 284.25 | 295.85 | 276.75 | 281.30 | 284.79 | -0.28 | 478.75 | 48,719 | 10.42 | 45,275 | 12.92 | 1.29 | 1.05 |
| 31 | 18-Feb | 287.20 | 287.20 | 280.60 | 282.10 | 282.67 | -0.86 | 480.11 | 6,001 | 1.28 | 4,947 | 1.41 | 0.14 | 0.11 |
| 32 | 17-Feb | 285.00 | 289.50 | 281.35 | 284.55 | 284.80 | -2.23 | 484.28 | 10,731 | 2.29 | 9,303 | 2.65 | 0.26 | 0.21 |
| 33 | 14-Feb | 295.50 | 298.40 | 287.60 | 291.05 | 290.46 | -1.64 | 495.34 | 9,453 | 2.02 | 8,223 | 2.35 | 0.24 | 0.19 |
| 34 | 13-Feb | 299.00 | 307.00 | 286.00 | 295.90 | 299.09 | 4.21 | 503.60 | 8,995 | 1.92 | 5,927 | 1.69 | 0.18 | 0.14 |
| 35 | 12-Feb | 321.05 | 332.00 | 277.20 | 283.95 | 289.45 | -8.21 | 483.26 | 29,279 | 6.26 | 15,928 | 4.54 | 0.46 | 0.37 |
| 36 | 11-Feb | 350.00 | 350.00 | 301.00 | 309.35 | 313.95 | -1.53 | 526.49 | 9,180 | 1.96 | 5,312 | 1.52 | 0.17 | 0.12 |
| 37 | 10-Feb | 332.75 | 332.75 | 311.10 | 314.15 | 321.56 | -4.32 | 534.66 | 2,373 | 0.51 | 1,764 | 0.50 | 0.06 | 0.04 |
| 38 | 07-Feb | 332.70 | 335.00 | 327.95 | 328.35 | 332.26 | 0.12 | 558.82 | 3,846 | 0.82 | 2,572 | 0.73 | 0.09 | 0.06 |
| 39 | 06-Feb | 334.15 | 334.15 | 325.40 | 327.95 | 328.93 | -1.88 | 558.14 | 834 | 0.18 | 509 | 0.15 | 0.02 | 0.01 |
| 40 | 05-Feb | 329.00 | 342.00 | 328.95 | 334.25 | 337.36 | 2.31 | 568.86 | 3,375 | 0.72 | 2,438 | 0.70 | 0.08 | 0.06 |
| 41 | 04-Feb | 349.00 | 349.00 | 321.10 | 326.70 | 330.22 | 0.88 | 556.01 | 2,682 | 0.57 | 1,549 | 0.44 | 0.05 | 0.04 |
| 42 | 03-Feb | 331.15 | 332.10 | 320.00 | 323.85 | 327.58 | -2.01 | 551.16 | 2,724 | 0.58 | 2,009 | 0.57 | 0.07 | 0.05 |
| 43 | 01-Feb | 330.40 | 334.80 | 328.65 | 330.50 | 332.48 | 0.03 | 562.48 | 1,840 | 0.39 | 1,273 | 0.36 | 0.04 | 0.03 |
| 44 | 31-Jan | 324.85 | 337.90 | 323.65 | 330.40 | 328.18 | 1.93 | 562.31 | 3,677 | 0.79 | 2,773 | 0.79 | 0.09 | 0.06 |
| 45 | 30-Jan | 322.90 | 332.30 | 321.25 | 324.15 | 325.90 | 0.71 | 551.67 | 2,836 | 0.61 | 1,553 | 0.44 | 0.05 | 0.04 |
| 46 | 29-Jan | 311.30 | 334.95 | 311.30 | 321.85 | 325.85 | 2.45 | 547.76 | 6,363 | 1.36 | 3,330 | 0.95 | 0.11 | 0.08 |
| 47 | 28-Jan | 323.60 | 323.60 | 310.20 | 314.15 | 318.09 | -2.42 | 534.66 | 4,902 | 1.05 | 3,037 | 0.87 | 0.10 | 0.07 |
| 48 | 27-Jan | 330.00 | 330.00 | 318.10 | 321.95 | 323.71 | -3.59 | 547.93 | 7,380 | 1.58 | 5,380 | 1.53 | 0.17 | 0.12 |
| 49 | 24-Jan | 338.55 | 340.00 | 330.85 | 333.95 | 334.84 | -1.07 | 568.35 | 4,663 | 1.00 | 3,225 | 0.92 | 0.11 | 0.07 |
| 50 | 23-Jan | 341.20 | 349.95 | 333.30 | 337.55 | 341.79 | -0.55 | 574.48 | 2,262 | 0.48 | 1,043 | 0.30 | 0.04 | 0.02 |
| 51 | 22-Jan | 351.95 | 354.55 | 333.00 | 339.40 | 340.36 | -3.92 | 577.63 | 7,088 | 1.52 | 5,303 | 1.51 | 0.18 | 0.12 |
| 52 | 21-Jan | 357.70 | 360.00 | 348.05 | 352.70 | 355.16 | 0.98 | 600.26 | 3,141 | 0.67 | 663 | 0.19 | 0.02 | 0.02 |
| 53 | 20-Jan | 364.15 | 364.15 | 347.10 | 349.25 | 352.63 | -2.36 | 594.39 | 3,830 | 0.82 | 1,705 | 0.49 | 0.06 | 0.04 |
| 54 | 17-Jan | 358.05 | 363.95 | 353.00 | 357.50 | 358.94 | -0.14 | 608.43 | 3,431 | 0.73 | 2,097 | 0.60 | 0.08 | 0.05 |
| 55 | 16-Jan | 349.50 | 360.00 | 349.50 | 358.00 | 355.89 | 2.44 | 609.00 | 3,903 | 0.83 | 1,790 | 0.51 | 0.06 | 0.04 |
| 56 | 15-Jan | 356.30 | 360.10 | 347.00 | 349.25 | 352.73 | -2.08 | 594.39 | 8,367 | 1.79 | 6,687 | 1.91 | 0.24 | 0.15 |
| 57 | 14-Jan | 342.00 | 359.00 | 342.00 | 356.50 | 353.26 | 3.20 | 606.73 | 2,175 | 0.47 | 1,061 | 0.30 | 0.04 | 0.02 |
| 58 | 13-Jan | 379.00 | 379.00 | 342.00 | 345.10 | 350.71 | -4.46 | 587.33 | 1,860 | 0.40 | 874 | 0.25 | 0.03 | 0.02 |
| 59 | 10-Jan | 352.70 | 367.35 | 345.60 | 360.50 | 358.81 | 1.78 | 613.54 | 5,270 | 1.13 | 2,584 | 0.74 | 0.09 | 0.06 |
| 60 | 09-Jan | 364.60 | 370.55 | 352.85 | 354.10 | 360.87 | -3.91 | 602.65 | 2,447 | 0.52 | 1,212 | 0.35 | 0.04 | 0.03 |
| 61 | 08-Jan | 351.05 | 372.00 | 346.60 | 367.95 | 362.24 | 5.07 | 626.22 | 9,480 | 2.03 | 5,611 | 1.60 | 0.20 | 0.13 |
| 62 | 07-Jan | 349.95 | 364.50 | 347.75 | 349.30 | 351.66 | -0.19 | 594.48 | 3,672 | 0.79 | 2,104 | 0.60 | 0.07 | 0.05 |
| 63 | 06-Jan | 363.00 | 390.10 | 346.20 | 349.95 | 352.30 | -3.19 | 595.58 | 8,939 | 1.91 | 5,341 | 1.52 | 0.19 | 0.12 |
| 64 | 03-Jan | 361.70 | 365.00 | 357.75 | 361.10 | 362.01 | 0.15 | 614.56 | 2,910 | 0.62 | 1,761 | 0.50 | 0.06 | 0.04 |
| 65 | 02-Jan | 364.45 | 369.85 | 360.00 | 360.55 | 363.80 | -1.35 | 613.62 | 2,037 | 0.44 | 872 | 0.25 | 0.03 | 0.02 |
| 66 | 01-Jan | 352.50 | 375.45 | 347.50 | 365.40 | 365.82 | 4.04 | 621.88 | 8,654 | 1.85 | 4,245 | 1.21 | 0.16 | 0.10 |
| 67 | 31-Dec | 359.90 | 363.50 | 343.90 | 350.65 | 353.03 | -2.72 | 596.77 | 11,827 | 2.53 | 6,974 | 1.99 | 0.25 | 0.16 |
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