| Macro-sector: Commodities | Band: 20 | High52 Price: 514.0 | Mkt_Cap Category: Others |
| Sector: Forest Materials | Lot Size: 1 | High52 Date: 14-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Paper, Forest & Jute Products | Face Value: 10; VWAP21: | Low52 Price: 205.75 | Barrier: 424.8; Drift%: -5.83 |
| Basic Industry: Paper & Paper Products | Total Equity: 17,019,100 | Low52 Date: 07-Apr-2025 | SHP: 74.11 / 0.41 / 0.03 / 25.44 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 390.1 / 208.9 | Month: 512.5 / 436.0 | Week: 474.85 / 433.0 | Day: 403.95 / 397.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 397.20 | 403.95 | 397.20 | 401.40 | 400.81 | 0.74 | 683.15 | 724 | 1.34 | 535 | 3.15 | 0.02 | 1 |
| 2 | 06-Apr | 420.00 | 420.00 | 391.35 | 398.45 | 400.35 | -2.53 | 678.13 | 8,962 | 16.57 | 5,191 | 30.54 | 0.21 | 12 |
| 3 | 02-Apr | 419.85 | 422.90 | 407.00 | 408.80 | 411.38 | -3.48 | 695.74 | 4,198 | 7.76 | 3,122 | 18.36 | 0.13 | 7 |
| 4 | 01-Apr | 424.50 | 424.80 | 416.40 | 423.55 | 420.98 | 4.85 | 720.84 | 985 | 1.82 | 629 | 3.70 | 0.03 | 1 |
| 5 | 30-Mar | 404.50 | 424.70 | 388.20 | 403.95 | 405.85 | -0.22 | 687.49 | 11,233 | 20.76 | 7,845 | 46.15 | 0.32 | 18 |
| 6 | 27-Mar | 421.05 | 421.25 | 396.60 | 404.85 | 406.31 | -2.68 | 689.02 | 2,681 | 4.96 | 1,645 | 9.68 | 0.07 | 4 |
| 7 | 25-Mar | 421.50 | 428.00 | 409.50 | 416.00 | 412.31 | 0.58 | 707.00 | 10,996 | 20.33 | 9,505 | 55.91 | 0.39 | 22 |
| 8 | 24-Mar | 397.80 | 416.65 | 393.90 | 413.60 | 406.14 | 6.34 | 703.91 | 4,102 | 7.58 | 2,521 | 14.83 | 0.10 | 6 |
| 9 | 23-Mar | 410.00 | 410.00 | 385.00 | 388.95 | 394.29 | -7.39 | 661.96 | 3,421 | 6.32 | 2,269 | 13.35 | 0.09 | 5 |
| 10 | 20-Mar | 410.40 | 425.75 | 410.40 | 420.00 | 419.68 | 2.34 | 714.00 | 859 | 1.59 | 404 | 2.38 | 0.02 | 1 |
| 11 | 19-Mar | 421.00 | 424.70 | 409.00 | 410.40 | 416.54 | -5.01 | 698.46 | 1,574 | 2.91 | 945 | 5.56 | 0.04 | 2 |
| 12 | 18-Mar | 422.05 | 435.00 | 415.00 | 432.05 | 425.16 | 3.31 | 735.31 | 5,167 | 9.55 | 2,633 | 15.49 | 0.11 | 6 |
| 13 | 17-Mar | 392.50 | 422.05 | 392.50 | 418.20 | 411.34 | 4.65 | 711.74 | 5,215 | 9.64 | 3,770 | 22.18 | 0.16 | 9 |
| 14 | 16-Mar | 396.00 | 410.00 | 388.35 | 399.60 | 396.42 | -2.32 | 680.08 | 7,703 | 14.24 | 5,866 | 34.51 | 0.23 | 14 |
| 15 | 13-Mar | 408.75 | 415.00 | 393.05 | 409.10 | 403.83 | -0.06 | 696.25 | 6,453 | 11.93 | 4,469 | 26.29 | 0.18 | 10 |
| 16 | 12-Mar | 429.95 | 429.95 | 393.95 | 409.35 | 408.41 | -4.76 | 696.68 | 14,220 | 26.28 | 6,113 | 35.96 | 0.25 | 14 |
| 17 | 11-Mar | 444.00 | 445.00 | 428.05 | 429.80 | 433.85 | -1.40 | 731.48 | 749 | 1.38 | 378 | 2.22 | 0.02 | 1 |
| 18 | 10-Mar | 432.00 | 440.35 | 430.10 | 435.90 | 436.34 | 1.40 | 741.86 | 2,288 | 4.23 | 1,726 | 10.15 | 0.08 | 4 |
| 19 | 09-Mar | 425.10 | 447.10 | 425.10 | 429.90 | 431.79 | -3.21 | 731.65 | 2,964 | 5.48 | 1,839 | 10.82 | 0.08 | 4 |
| 20 | 06-Mar | 442.30 | 454.50 | 440.10 | 444.15 | 449.35 | 1.05 | 755.90 | 1,535 | 2.84 | 1,096 | 6.45 | 0.05 | 3 |
| 21 | 05-Mar | 440.50 | 448.10 | 435.00 | 439.55 | 440.77 | 0.92 | 748.07 | 1,518 | 2.81 | 949 | 5.58 | 0.04 | 2 |
| 22 | 04-Mar | 440.40 | 444.00 | 432.00 | 435.55 | 437.79 | -2.00 | 741.27 | 2,258 | 4.17 | 1,296 | 7.62 | 0.06 | 3 |
| 23 | 02-Mar | 451.00 | 459.90 | 436.10 | 444.45 | 446.21 | -3.46 | 756.41 | 2,738 | 5.06 | 1,160 | 6.82 | 0.05 | 3 |
| 24 | 27-Feb | 451.00 | 474.85 | 443.45 | 460.40 | 460.26 | 4.84 | 783.56 | 10,434 | 19.29 | 6,159 | 36.23 | 0.28 | 14 |
| 25 | 26-Feb | 441.30 | 444.25 | 436.55 | 439.15 | 440.38 | 0.76 | 747.39 | 1,207 | 2.23 | 614 | 3.61 | 0.03 | 1 |
| 26 | 25-Feb | 463.20 | 463.95 | 433.00 | 435.85 | 441.05 | -0.85 | 741.78 | 4,606 | 8.51 | 1,952 | 11.48 | 0.09 | 5 |
| 27 | 24-Feb | 455.00 | 458.70 | 438.00 | 439.60 | 445.33 | -3.00 | 748.16 | 4,035 | 7.46 | 2,507 | 14.75 | 0.11 | 6 |
| 28 | 23-Feb | 464.00 | 464.00 | 451.25 | 453.20 | 456.73 | -1.63 | 771.31 | 1,982 | 3.66 | 1,015 | 5.97 | 0.05 | 2 |
| 29 | 20-Feb | 434.40 | 483.95 | 431.75 | 460.70 | 465.61 | 6.37 | 784.07 | 53,616 | 99.11 | 26,026 | 153.09 | 1.21 | 60 |
| 30 | 19-Feb | 438.20 | 443.70 | 428.35 | 433.10 | 436.71 | -1.94 | 737.10 | 1,958 | 3.62 | 1,051 | 6.18 | 0.05 | 2 |
| 31 | 18-Feb | 447.00 | 452.20 | 438.00 | 441.65 | 445.47 | -0.95 | 751.65 | 5,765 | 10.66 | 4,180 | 24.59 | 0.19 | 10 |
| 32 | 17-Feb | 464.90 | 464.90 | 442.20 | 445.90 | 452.33 | -2.36 | 758.88 | 3,580 | 6.62 | 1,998 | 11.75 | 0.09 | 5 |
| 33 | 16-Feb | 469.75 | 469.75 | 447.00 | 456.70 | 451.87 | 0.92 | 777.26 | 4,029 | 7.45 | 3,053 | 17.96 | 0.14 | 7 |
| 34 | 13-Feb | 479.00 | 481.50 | 450.50 | 452.55 | 458.94 | -3.11 | 770.20 | 3,747 | 6.93 | 2,167 | 12.75 | 0.10 | 5 |
| 35 | 12-Feb | 477.65 | 490.00 | 462.60 | 467.10 | 472.77 | 0.18 | 794.96 | 11,110 | 20.54 | 6,456 | 37.98 | 0.31 | 15 |
| 36 | 11-Feb | 456.20 | 471.00 | 443.35 | 466.25 | 455.25 | 0.73 | 793.52 | 24,900 | 46.03 | 13,414 | 78.91 | 0.61 | 31 |
| 37 | 10-Feb | 445.75 | 474.00 | 445.75 | 462.85 | 463.58 | 5.53 | 787.73 | 15,541 | 28.73 | 7,448 | 43.81 | 0.35 | 17 |
| 38 | 09-Feb | 448.00 | 449.00 | 435.70 | 438.60 | 441.77 | 0.05 | 746.46 | 1,094 | 2.02 | 395 | 2.32 | 0.02 | 1 |
| 39 | 06-Feb | 454.50 | 454.50 | 435.00 | 438.40 | 442.18 | 0.44 | 746.12 | 1,753 | 3.24 | 542 | 3.19 | 0.02 | 1 |
| 40 | 05-Feb | 449.50 | 450.25 | 434.50 | 436.50 | 439.19 | -2.69 | 742.88 | 3,184 | 5.89 | 998 | 5.87 | 0.04 | 2 |
| 41 | 04-Feb | 458.00 | 475.00 | 444.05 | 448.55 | 452.89 | 0.31 | 763.39 | 25,079 | 46.36 | 16,911 | 99.48 | 0.77 | 39 |
| 42 | 03-Feb | 449.70 | 455.00 | 440.00 | 447.15 | 446.60 | 0.40 | 761.01 | 6,306 | 11.66 | 3,893 | 22.90 | 0.17 | 9 |
| 43 | 02-Feb | 449.95 | 456.20 | 432.65 | 445.35 | 448.28 | 2.09 | 757.95 | 4,878 | 9.02 | 1,891 | 11.12 | 0.08 | 4 |
| 44 | 01-Feb | 442.70 | 451.65 | 430.20 | 436.25 | 438.96 | -1.46 | 742.46 | 540 | 1.00 | 169 | 0.99 | 0.01 | 0 |
| 45 | 30-Jan | 448.05 | 455.10 | 434.40 | 442.70 | 443.92 | -0.47 | 753.44 | 5,085 | 9.40 | 2,469 | 14.52 | 0.11 | 6 |
| 46 | 29-Jan | 447.45 | 455.00 | 422.10 | 444.80 | 433.99 | 0.75 | 757.01 | 8,203 | 15.16 | 4,380 | 25.76 | 0.19 | 10 |
| 47 | 28-Jan | 435.20 | 445.00 | 416.60 | 441.50 | 435.44 | 4.15 | 751.39 | 3,444 | 6.37 | 1,779 | 10.46 | 0.08 | 4 |
| 48 | 27-Jan | 427.65 | 427.65 | 410.75 | 423.90 | 420.26 | 1.06 | 721.44 | 9,068 | 16.76 | 5,020 | 29.53 | 0.21 | 12 |
| 49 | 23-Jan | 442.80 | 447.40 | 416.35 | 419.45 | 427.56 | -4.37 | 713.87 | 1,392 | 2.57 | 1,090 | 6.41 | 0.05 | 3 |
| 50 | 22-Jan | 436.00 | 453.00 | 436.00 | 438.60 | 442.30 | -0.80 | 746.46 | 1,128 | 2.09 | 545 | 3.21 | 0.02 | 1 |
| 51 | 21-Jan | 423.00 | 444.75 | 410.05 | 442.15 | 427.80 | 2.46 | 752.50 | 11,545 | 21.34 | 7,207 | 42.39 | 0.31 | 17 |
| 52 | 20-Jan | 453.10 | 455.00 | 430.20 | 431.55 | 435.28 | -4.27 | 734.46 | 4,237 | 7.83 | 3,044 | 17.91 | 0.13 | 7 |
| 53 | 19-Jan | 452.00 | 462.85 | 442.00 | 450.80 | 450.12 | -1.63 | 767.22 | 2,231 | 4.12 | 1,079 | 6.35 | 0.05 | 2 |
| 54 | 16-Jan | 436.00 | 462.95 | 432.00 | 458.25 | 448.46 | 3.16 | 779.90 | 12,707 | 23.49 | 5,698 | 33.52 | 0.26 | 13 |
| 55 | 14-Jan | 453.85 | 453.85 | 430.10 | 444.20 | 436.92 | 0.67 | 755.99 | 10,549 | 19.50 | 6,369 | 37.46 | 0.28 | 15 |
| 56 | 13-Jan | 458.65 | 458.65 | 440.00 | 441.25 | 444.86 | -0.76 | 750.97 | 2,764 | 5.11 | 1,512 | 8.89 | 0.07 | 3 |
| 57 | 12-Jan | 460.00 | 469.75 | 440.10 | 444.65 | 448.29 | -0.88 | 756.75 | 4,970 | 9.19 | 2,572 | 15.13 | 0.12 | 6 |
| 58 | 09-Jan | 464.95 | 483.00 | 446.25 | 448.60 | 454.81 | -1.48 | 763.48 | 4,731 | 8.74 | 2,931 | 17.24 | 0.13 | 7 |
| 59 | 08-Jan | 463.00 | 479.00 | 451.20 | 455.35 | 464.08 | -3.09 | 774.96 | 2,258 | 4.17 | 834 | 4.91 | 0.04 | 2 |
| 60 | 07-Jan | 464.45 | 474.00 | 450.60 | 469.85 | 464.24 | 3.43 | 799.64 | 6,033 | 11.15 | 3,849 | 22.64 | 0.18 | 9 |
| 61 | 06-Jan | 468.95 | 468.95 | 445.40 | 454.25 | 451.72 | -0.93 | 773.09 | 12,080 | 22.33 | 8,817 | 51.86 | 0.40 | 20 |
| 62 | 05-Jan | 468.25 | 487.05 | 454.50 | 458.50 | 465.41 | -3.55 | 780.33 | 10,231 | 18.91 | 5,642 | 33.19 | 0.26 | 13 |
| 63 | 02-Jan | 484.75 | 484.75 | 469.00 | 475.40 | 474.37 | 0.11 | 809.09 | 7,337 | 13.56 | 4,071 | 23.95 | 0.19 | 9 |
| 64 | 01-Jan | 489.50 | 489.65 | 470.60 | 474.90 | 479.14 | -1.94 | 808.24 | 7,081 | 13.09 | 2,876 | 16.92 | 0.14 | 7 |
| 65 | 31-Dec | 475.15 | 489.45 | 470.90 | 484.30 | 482.65 | 2.94 | 824.24 | 17,021 | 31.46 | 11,373 | 66.90 | 0.55 | 26 |
| 66 | 30-Dec | 481.85 | 481.85 | 462.60 | 470.45 | 470.69 | 0.63 | 800.66 | 3,403 | 6.29 | 1,872 | 11.01 | 0.09 | 4 |
| 67 | 29-Dec | 475.00 | 481.90 | 453.00 | 467.50 | 465.49 | -2.57 | 795.64 | 28,038 | 51.83 | 15,463 | 90.96 | 0.72 | 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