| 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: 205.75 | Barrier: -; Drift%: - |
| Basic Industry: Paper & Paper Products | Total Equity: 17,019,100 | Low52 Date: 07-Apr-2025 | SHP: 73.97 / 0.39 / 0.11 / 25.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 390.1 / 208.9 | Month: 275.0 / 208.9 | Week: 268.96 / 232.58 | Day: 270.41 / 260.93 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 264.68 | 270.41 | 260.93 | 267.16 | 266.28 | 1.20 | 454.68 | 4,868 | 3.68 | 3,299 | 3.44 | 0.09 | 0.08 |
| 2 | 21-May | 268.01 | 270.03 | 261.50 | 263.99 | 266.32 | -0.63 | 449.29 | 9,766 | 7.38 | 8,043 | 8.38 | 0.21 | 0.19 |
| 3 | 20-May | 270.34 | 275.00 | 264.20 | 265.66 | 268.39 | -1.71 | 452.13 | 14,226 | 10.75 | 10,418 | 10.85 | 0.28 | 0.24 |
| 4 | 19-May | 268.35 | 273.98 | 261.66 | 270.27 | 267.30 | 1.22 | 459.98 | 28,426 | 21.49 | 23,573 | 24.56 | 0.63 | 0.54 |
| 5 | 16-May | 251.68 | 268.96 | 250.64 | 267.01 | 259.84 | 6.25 | 454.43 | 35,950 | 27.17 | 27,939 | 29.10 | 0.73 | 0.64 |
| 6 | 15-May | 244.48 | 252.59 | 244.00 | 251.30 | 249.71 | 2.87 | 427.69 | 25,516 | 19.29 | 21,029 | 21.91 | 0.53 | 0.48 |
| 7 | 14-May | 242.00 | 252.01 | 242.00 | 244.29 | 245.87 | 1.05 | 415.76 | 20,994 | 15.87 | 15,532 | 16.18 | 0.38 | 0.36 |
| 8 | 13-May | 236.25 | 248.00 | 236.25 | 241.75 | 243.00 | 2.83 | 411.44 | 16,822 | 12.72 | 10,632 | 11.08 | 0.00 | 0.24 |
| 9 | 12-May | 237.75 | 241.97 | 232.58 | 235.10 | 236.17 | 2.25 | 400.12 | 15,447 | 11.68 | 10,632 | 11.08 | 0.25 | 0.24 |
| 10 | 09-May | 229.20 | 238.35 | 226.81 | 229.92 | 230.70 | 0.85 | 391.30 | 10,862 | 8.21 | 9,032 | 9.41 | 0.21 | 0.21 |
| 11 | 08-May | 236.66 | 239.90 | 225.10 | 227.99 | 233.98 | -2.65 | 388.02 | 9,145 | 6.91 | 6,201 | 6.46 | 0.15 | 0.14 |
| 12 | 07-May | 235.21 | 240.24 | 230.10 | 234.20 | 234.31 | -1.86 | 398.59 | 27,597 | 20.86 | 24,664 | 25.69 | 0.58 | 0.57 |
| 13 | 06-May | 234.76 | 243.00 | 233.23 | 238.64 | 238.05 | 1.65 | 406.14 | 4,602 | 3.48 | 2,583 | 2.69 | 0.06 | 0.06 |
| 14 | 05-May | 239.82 | 241.00 | 232.25 | 234.76 | 236.32 | -2.11 | 399.54 | 19,485 | 14.73 | 15,088 | 15.72 | 0.36 | 0.35 |
| 15 | 02-May | 250.29 | 253.98 | 237.91 | 239.82 | 243.63 | -2.27 | 408.15 | 9,122 | 6.89 | 6,607 | 6.88 | 0.16 | 0.15 |
| 16 | 30-Apr | 263.00 | 263.00 | 244.00 | 245.38 | 249.45 | -4.85 | 417.61 | 11,077 | 8.37 | 7,304 | 7.61 | 0.18 | 0.17 |
| 17 | 29-Apr | 266.07 | 280.03 | 255.41 | 257.88 | 267.37 | -1.73 | 438.89 | 8,310 | 6.28 | 3,389 | 3.53 | 0.09 | 0.08 |
| 18 | 28-Apr | 266.83 | 270.51 | 261.00 | 262.43 | 264.90 | -1.65 | 446.63 | 2,768 | 2.09 | 1,536 | 1.60 | 0.04 | 0.04 |
| 19 | 25-Apr | 266.20 | 274.71 | 265.10 | 266.83 | 268.27 | -0.94 | 454.12 | 9,789 | 7.40 | 5,565 | 5.80 | 0.15 | 0.13 |
| 20 | 24-Apr | 278.16 | 278.63 | 268.31 | 269.36 | 271.74 | -2.50 | 458.43 | 13,724 | 10.37 | 10,480 | 10.92 | 0.28 | 0.24 |
| 21 | 23-Apr | 282.90 | 285.47 | 272.20 | 276.27 | 276.75 | -1.40 | 470.19 | 7,894 | 5.97 | 5,156 | 5.37 | 0.14 | 0.12 |
| 22 | 22-Apr | 278.00 | 290.63 | 270.94 | 280.20 | 282.20 | 2.37 | 476.88 | 17,775 | 13.44 | 9,805 | 10.21 | 0.28 | 0.23 |
| 23 | 21-Apr | 274.40 | 278.39 | 262.60 | 273.71 | 272.18 | 3.56 | 465.83 | 31,722 | 23.98 | 18,137 | 18.89 | 0.49 | 0.42 |
| 24 | 17-Apr | 258.89 | 274.90 | 251.75 | 264.31 | 264.40 | 3.75 | 449.83 | 11,879 | 8.98 | 6,374 | 6.64 | 0.17 | 0.15 |
| 25 | 16-Apr | 250.42 | 258.37 | 250.15 | 254.76 | 253.91 | 1.64 | 433.58 | 8,101 | 6.12 | 4,314 | 4.49 | 0.11 | 0.10 |
| 26 | 15-Apr | 244.13 | 258.80 | 243.02 | 250.64 | 249.90 | 3.82 | 426.57 | 6,860 | 5.19 | 5,173 | 5.39 | 0.13 | 0.12 |
| 27 | 11-Apr | 239.00 | 251.39 | 239.00 | 241.41 | 244.71 | 2.96 | 410.86 | 9,751 | 7.37 | 6,020 | 6.27 | 0.15 | 0.14 |
| 28 | 09-Apr | 233.86 | 235.01 | 229.82 | 234.47 | 232.60 | 0.95 | 399.05 | 1,322 | 1.00 | 959 | 1.00 | 0.02 | 0.02 |
| 29 | 08-Apr | 233.00 | 234.77 | 228.72 | 232.27 | 231.75 | 0.81 | 395.30 | 1,934 | 1.46 | 1,038 | 1.08 | 0.02 | 0.02 |
| 30 | 07-Apr | 205.75 | 235.91 | 205.75 | 230.41 | 229.23 | -2.38 | 392.14 | 6,594 | 4.98 | 4,424 | 4.61 | 0.10 | 0.10 |
| 31 | 04-Apr | 242.06 | 258.00 | 232.01 | 236.03 | 238.33 | -4.47 | 401.70 | 9,677 | 7.31 | 6,169 | 6.43 | 0.15 | 0.14 |
| 32 | 03-Apr | 240.00 | 247.30 | 237.93 | 247.07 | 245.64 | 2.28 | 420.49 | 4,675 | 3.53 | 3,504 | 3.65 | 0.09 | 0.08 |
| 33 | 02-Apr | 230.99 | 242.49 | 230.99 | 241.56 | 237.01 | 5.01 | 411.11 | 10,294 | 7.78 | 7,689 | 8.01 | 0.18 | 0.18 |
| 34 | 01-Apr | 222.84 | 234.00 | 222.84 | 230.03 | 228.67 | 3.22 | 391.49 | 7,699 | 5.82 | 4,438 | 4.62 | 0.10 | 0.10 |
| 35 | 28-Mar | 226.85 | 229.00 | 221.30 | 222.85 | 225.26 | -1.76 | 379.27 | 15,537 | 11.74 | 10,742 | 11.19 | 0.24 | 0.25 |
| 36 | 27-Mar | 221.20 | 230.10 | 215.00 | 226.85 | 222.68 | 2.67 | 386.08 | 56,214 | 42.49 | 45,567 | 47.47 | 1.01 | 1.05 |
| 37 | 26-Mar | 226.75 | 229.65 | 218.00 | 220.95 | 223.42 | -3.93 | 376.04 | 19,893 | 15.04 | 14,521 | 15.13 | 0.32 | 0.34 |
| 38 | 25-Mar | 230.15 | 234.20 | 224.35 | 230.00 | 228.66 | 0.79 | 391.00 | 34,620 | 26.17 | 26,553 | 27.66 | 0.61 | 0.61 |
| 39 | 24-Mar | 239.90 | 241.45 | 225.00 | 228.20 | 230.68 | -1.21 | 388.38 | 44,629 | 33.73 | 32,105 | 33.44 | 0.74 | 0.74 |
| 40 | 21-Mar | 229.70 | 233.10 | 225.00 | 231.00 | 230.31 | 2.78 | 393.00 | 16,463 | 12.44 | 13,292 | 13.85 | 0.31 | 0.31 |
| 41 | 20-Mar | 220.60 | 228.05 | 220.55 | 224.75 | 224.30 | 3.48 | 382.50 | 21,013 | 15.88 | 16,404 | 17.09 | 0.37 | 0.38 |
| 42 | 19-Mar | 234.30 | 234.50 | 208.90 | 217.20 | 220.60 | -5.15 | 369.65 | 40,425 | 30.56 | 26,726 | 27.84 | 0.59 | 0.62 |
| 43 | 18-Mar | 232.10 | 237.45 | 226.10 | 229.00 | 229.46 | -1.34 | 389.00 | 14,257 | 10.78 | 11,610 | 12.09 | 0.27 | 0.27 |
| 44 | 17-Mar | 231.00 | 236.30 | 222.85 | 232.10 | 227.23 | 1.93 | 395.01 | 9,692 | 7.33 | 7,440 | 7.75 | 0.17 | 0.17 |
| 45 | 13-Mar | 226.40 | 231.45 | 226.20 | 227.70 | 229.54 | 0.91 | 387.52 | 14,152 | 10.70 | 11,160 | 11.63 | 0.26 | 0.26 |
| 46 | 12-Mar | 229.05 | 234.80 | 224.45 | 225.65 | 229.35 | 0.07 | 384.04 | 46,233 | 34.95 | 40,834 | 42.54 | 0.94 | 0.94 |
| 47 | 11-Mar | 232.00 | 233.00 | 225.05 | 225.50 | 230.67 | -1.96 | 383.78 | 31,750 | 24.00 | 28,751 | 29.95 | 0.66 | 0.66 |
| 48 | 10-Mar | 236.00 | 242.00 | 228.05 | 230.00 | 235.59 | -2.89 | 391.00 | 17,510 | 13.24 | 13,875 | 14.45 | 0.33 | 0.32 |
| 49 | 07-Mar | 241.05 | 247.50 | 234.25 | 236.85 | 243.62 | -1.52 | 403.10 | 33,989 | 25.69 | 27,021 | 28.15 | 0.66 | 0.62 |
| 50 | 06-Mar | 229.65 | 248.00 | 228.45 | 240.50 | 242.00 | 5.69 | 409.31 | 36,296 | 27.43 | 25,096 | 26.14 | 0.00 | 0.58 |
| 51 | 05-Mar | 226.15 | 232.95 | 223.10 | 227.55 | 226.90 | 2.15 | 387.27 | 24,283 | 18.35 | 18,098 | 18.85 | 0.41 | 0.42 |
| 52 | 04-Mar | 225.00 | 234.00 | 220.20 | 222.75 | 224.54 | -4.67 | 379.10 | 82,833 | 62.61 | 60,330 | 62.84 | 1.35 | 1.39 |
| 53 | 03-Mar | 275.00 | 275.00 | 220.00 | 233.65 | 239.45 | -11.78 | 397.65 | 108,684 | 82.15 | 70,305 | 73.23 | 1.68 | 1.62 |
| 54 | 28-Feb | 275.00 | 277.95 | 262.45 | 264.85 | 265.83 | -2.29 | 450.75 | 16,707 | 12.63 | 12,162 | 12.67 | 0.32 | 0.28 |
| 55 | 27-Feb | 281.80 | 281.80 | 268.10 | 271.05 | 272.77 | -3.35 | 461.30 | 10,040 | 7.59 | 6,820 | 7.10 | 0.19 | 0.16 |
| 56 | 25-Feb | 281.00 | 285.05 | 275.50 | 280.45 | 281.47 | -1.70 | 477.30 | 8,091 | 6.12 | 5,712 | 5.95 | 0.16 | 0.13 |
| 57 | 24-Feb | 297.50 | 297.50 | 283.00 | 285.30 | 287.91 | -5.69 | 485.55 | 12,733 | 9.62 | 8,310 | 8.66 | 0.24 | 0.19 |
| 58 | 21-Feb | 278.80 | 307.95 | 276.60 | 302.50 | 283.10 | 7.65 | 514.83 | 98,258 | 74.27 | 88,977 | 92.68 | 2.52 | 2.05 |
| 59 | 20-Feb | 281.35 | 284.65 | 279.30 | 281.00 | 281.11 | -0.11 | 478.00 | 84,409 | 63.80 | 82,764 | 86.21 | 2.33 | 1.91 |
| 60 | 19-Feb | 284.25 | 295.85 | 276.75 | 281.30 | 284.79 | -0.28 | 478.75 | 48,719 | 36.82 | 45,275 | 47.16 | 1.29 | 1.05 |
| 61 | 18-Feb | 287.20 | 287.20 | 280.60 | 282.10 | 282.67 | -0.86 | 480.11 | 6,001 | 4.54 | 4,947 | 5.15 | 0.14 | 0.11 |
| 62 | 17-Feb | 285.00 | 289.50 | 281.35 | 284.55 | 284.80 | -2.23 | 484.28 | 10,731 | 8.11 | 9,303 | 9.69 | 0.26 | 0.21 |
| 63 | 14-Feb | 295.50 | 298.40 | 287.60 | 291.05 | 290.46 | -1.64 | 495.34 | 9,453 | 7.15 | 8,223 | 8.57 | 0.24 | 0.19 |
| 64 | 13-Feb | 299.00 | 307.00 | 286.00 | 295.90 | 299.09 | 4.21 | 503.60 | 8,995 | 6.80 | 5,927 | 6.17 | 0.18 | 0.14 |
| 65 | 12-Feb | 321.05 | 332.00 | 277.20 | 283.95 | 289.45 | -8.21 | 483.26 | 29,279 | 22.13 | 15,928 | 16.59 | 0.46 | 0.37 |
| 66 | 11-Feb | 350.00 | 350.00 | 301.00 | 309.35 | 313.95 | -1.53 | 526.49 | 9,180 | 6.94 | 5,312 | 5.53 | 0.17 | 0.12 |
| 67 | 10-Feb | 332.75 | 332.75 | 311.10 | 314.15 | 321.56 | -4.32 | 534.66 | 2,373 | 1.79 | 1,764 | 1.84 | 0.06 | 0.04 |
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