| Macro-sector: Commodities | Band: 20 | High52 Price: 495.35 | Mkt_Cap Category: Others |
| Sector: Forest Materials | Lot Size: 1 | High52 Date: 14-Oct-2025 | Bumper: 452.2; Drift%: 7.25 |
| 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: 74.12 / 0.39 / 0.03 / 25.46 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 390.1 / 208.9 | Month: 465.0 / 357.3 | Week: 479.85 / 432.5 | Day: 506.0 / 460.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 463.35 | 506.00 | 460.55 | 487.55 | 490.88 | 5.51 | 829.77 | 65,807 | 61.39 | 38,114 | 38,114.00 | 1.87 | 88 |
| 2 | 11-Nov | 455.35 | 472.90 | 441.10 | 462.10 | 459.67 | 3.66 | 786.45 | 38,271 | 35.70 | 28,485 | 28,485.00 | 1.31 | 65 |
| 3 | 10-Nov | 454.80 | 460.05 | 445.00 | 445.80 | 452.77 | -0.17 | 758.71 | 11,841 | 11.05 | 8,157 | 8,157.00 | 0.37 | 19 |
| 4 | 07-Nov | 452.00 | 458.05 | 443.30 | 446.55 | 447.52 | -2.51 | 759.99 | 16,584 | 15.47 | 11,398 | 11,398.00 | 0.51 | 26 |
| 5 | 06-Nov | 476.90 | 476.90 | 455.00 | 458.05 | 461.36 | -2.78 | 779.56 | 7,320 | 6.83 | 4,300 | 4,300.00 | 0.20 | 10 |
| 6 | 04-Nov | 452.20 | 477.00 | 452.20 | 471.15 | 470.92 | 2.66 | 801.85 | 21,337 | 19.90 | 12,835 | 12,835.00 | 0.60 | 29 |
| 7 | 03-Nov | 434.00 | 462.00 | 434.00 | 458.95 | 454.51 | 5.34 | 781.09 | 21,675 | 20.22 | 11,089 | 11,089.00 | 0.50 | 25 |
| 8 | 31-Oct | 435.15 | 449.65 | 434.25 | 435.70 | 441.81 | -0.63 | 741.52 | 9,536 | 8.90 | 3,735 | 3,735.00 | 0.17 | 9 |
| 9 | 30-Oct | 439.60 | 441.10 | 432.75 | 438.45 | 436.93 | 0.47 | 746.20 | 5,077 | 4.74 | 2,563 | 2,563.00 | 0.11 | 6 |
| 10 | 29-Oct | 449.00 | 455.20 | 432.50 | 436.40 | 443.96 | -2.98 | 742.71 | 19,090 | 17.81 | 10,957 | 10,957.00 | 0.49 | 25 |
| 11 | 28-Oct | 444.50 | 457.80 | 437.95 | 449.80 | 447.31 | 1.24 | 765.52 | 25,680 | 23.96 | 11,133 | 11,133.00 | 0.50 | 26 |
| 12 | 27-Oct | 472.55 | 479.85 | 439.50 | 444.30 | 454.38 | -5.27 | 756.16 | 31,512 | 29.40 | 13,266 | 13,266.00 | 0.60 | 30 |
| 13 | 24-Oct | 474.00 | 474.95 | 466.05 | 469.00 | 471.02 | -0.95 | 798.00 | 6,748 | 6.29 | 2,855 | 2,855.00 | 0.13 | 7 |
| 14 | 23-Oct | 477.70 | 483.00 | 466.05 | 473.50 | 475.00 | 0.42 | 805.85 | 29,092 | 27.14 | 11,048 | 11,048.00 | 0.00 | 25 |
| 15 | 21-Oct | 464.10 | 475.00 | 464.10 | 471.50 | 472.04 | 1.59 | 802.45 | 5,364 | 5.00 | 3,228 | 3,228.00 | 0.15 | 7 |
| 16 | 20-Oct | 474.80 | 476.85 | 459.30 | 464.10 | 470.48 | -0.75 | 789.86 | 24,587 | 22.94 | 8,680 | 8,680.00 | 0.41 | 20 |
| 17 | 17-Oct | 470.00 | 480.00 | 465.10 | 467.60 | 472.35 | 1.93 | 795.81 | 61,104 | 57.00 | 16,490 | 16,490.00 | 0.78 | 38 |
| 18 | 16-Oct | 430.10 | 476.00 | 430.00 | 458.75 | 462.53 | 5.98 | 780.75 | 108,096 | 100.84 | 21,044 | 21,044.00 | 0.97 | 48 |
| 19 | 15-Oct | 433.70 | 438.50 | 428.00 | 432.85 | 433.81 | -0.53 | 736.67 | 11,454 | 10.68 | 4,380 | 4,380.00 | 0.19 | 10 |
| 20 | 14-Oct | 435.00 | 495.35 | 428.60 | 435.15 | 466.36 | 0.40 | 740.59 | 264,200 | 246.46 | 35,949 | 35,949.00 | 1.68 | 83 |
| 21 | 13-Oct | 435.60 | 444.10 | 430.30 | 433.40 | 435.87 | -2.72 | 737.61 | 20,373 | 19.00 | 9,392 | 9,392.00 | 0.41 | 22 |
| 22 | 10-Oct | 458.80 | 463.35 | 445.00 | 445.50 | 449.11 | -2.68 | 758.20 | 52,929 | 49.37 | 9,446 | 9,446.00 | 0.42 | 22 |
| 23 | 09-Oct | 464.10 | 475.10 | 444.00 | 457.75 | 453.09 | -4.76 | 779.05 | 317,884 | 296.53 | 24,929 | 24,929.00 | 1.13 | 57 |
| 24 | 08-Oct | 408.60 | 483.05 | 397.00 | 480.65 | 466.42 | 19.40 | 818.02 | 336,844 | 314.22 | 64,793 | 64,793.00 | 3.02 | 149 |
| 25 | 07-Oct | 419.70 | 423.75 | 397.95 | 402.55 | 404.16 | -3.42 | 685.10 | 11,456 | 10.69 | 7,578 | 7,578.00 | 0.31 | 17 |
| 26 | 06-Oct | 430.00 | 440.00 | 411.00 | 416.80 | 424.82 | -2.11 | 709.36 | 11,490 | 10.72 | 4,704 | 4,704.00 | 0.20 | 11 |
| 27 | 03-Oct | 428.00 | 449.75 | 422.55 | 425.80 | 438.95 | -0.41 | 724.67 | 26,635 | 24.85 | 6,428 | 6,428.00 | 0.28 | 15 |
| 28 | 01-Oct | 430.95 | 448.95 | 421.20 | 427.55 | 436.95 | -1.30 | 727.65 | 17,813 | 16.62 | 7,676 | 7,676.00 | 0.34 | 18 |
| 29 | 30-Sep | 427.00 | 465.00 | 425.00 | 433.20 | 446.57 | 2.52 | 737.27 | 119,024 | 111.03 | 39,982 | 39,982.00 | 1.79 | 92 |
| 30 | 29-Sep | 404.00 | 440.00 | 380.05 | 422.55 | 423.90 | 9.75 | 719.14 | 56,326 | 52.54 | 19,856 | 19,856.00 | 0.84 | 46 |
| 31 | 26-Sep | 409.00 | 409.00 | 383.05 | 385.00 | 388.08 | -3.89 | 655.00 | 5,675 | 5.29 | 3,497 | 3,497.00 | 0.14 | 8 |
| 32 | 25-Sep | 419.00 | 425.00 | 384.15 | 400.60 | 399.01 | -3.37 | 681.79 | 45,408 | 42.36 | 16,938 | 16,938.00 | 0.68 | 39 |
| 33 | 24-Sep | 379.00 | 442.60 | 357.30 | 414.55 | 424.53 | 12.39 | 705.53 | 136,483 | 127.32 | 55,059 | 55,059.00 | 2.34 | 126 |
| 34 | 23-Sep | 386.40 | 398.95 | 363.85 | 368.85 | 377.08 | -4.49 | 627.75 | 10,740 | 10.02 | 7,787 | 7,787.00 | 0.29 | 18 |
| 35 | 22-Sep | 396.00 | 396.00 | 382.95 | 386.20 | 387.97 | -1.48 | 657.28 | 3,326 | 3.10 | 2,622 | 2,622.00 | 0.10 | 6 |
| 36 | 19-Sep | 392.25 | 401.00 | 391.00 | 392.00 | 396.02 | -1.13 | 667.00 | 2,009 | 1.87 | 0 | 0.00 | 0.00 | 5 |
| 37 | 18-Sep | 391.75 | 398.00 | 384.25 | 396.50 | 394.50 | 1.21 | 674.81 | 2,538 | 2.37 | 0 | 0.00 | 0.00 | 6 |
| 38 | 17-Sep | 390.00 | 401.00 | 390.00 | 391.75 | 395.65 | -1.17 | 666.72 | 1,629 | 1.52 | 0 | 0.00 | 0.00 | 4 |
| 39 | 16-Sep | 390.00 | 398.00 | 385.00 | 396.40 | 393.74 | 1.84 | 674.64 | 4,517 | 4.21 | 0 | 0.00 | 0.00 | 10 |
| 40 | 15-Sep | 388.00 | 399.90 | 385.50 | 389.25 | 392.41 | 0.44 | 662.47 | 4,707 | 4.39 | 0 | 0.00 | 0.00 | 11 |
| 41 | 12-Sep | 375.20 | 393.65 | 374.00 | 387.55 | 384.13 | 1.04 | 659.58 | 1,071 | 1.00 | 0 | 0.00 | 0.00 | 2 |
| 42 | 11-Sep | 390.50 | 398.00 | 380.00 | 383.55 | 389.57 | -1.78 | 652.77 | 1,085 | 1.01 | 0 | 0.00 | 0.00 | 2 |
| 43 | 10-Sep | 399.95 | 399.95 | 386.00 | 390.50 | 388.23 | -1.88 | 664.60 | 1,994 | 1.86 | 0 | 0.00 | 0.00 | 5 |
| 44 | 09-Sep | 384.10 | 400.00 | 381.10 | 398.00 | 390.42 | 1.95 | 677.00 | 7,162 | 6.68 | 0 | 0.00 | 0.00 | 16 |
| 45 | 08-Sep | 382.20 | 399.90 | 375.20 | 390.40 | 387.45 | 0.15 | 664.43 | 1,342 | 1.25 | 0 | 0.00 | 0.00 | 3 |
| 46 | 05-Sep | 389.40 | 395.00 | 380.00 | 389.80 | 387.49 | 0.72 | 663.40 | 2,895 | 2.70 | 0 | 0.00 | 0.00 | 7 |
| 47 | 04-Sep | 409.80 | 409.80 | 385.25 | 387.00 | 393.72 | -3.31 | 658.00 | 3,218 | 3.00 | 0 | 0.00 | 0.00 | 7 |
| 48 | 03-Sep | 389.30 | 408.00 | 382.00 | 400.25 | 392.01 | 2.81 | 681.19 | 3,584 | 3.34 | 0 | 0.00 | 0.00 | 8 |
| 49 | 02-Sep | 390.00 | 398.00 | 375.25 | 389.30 | 387.77 | 0.22 | 662.55 | 7,867 | 7.34 | 0 | 0.00 | 0.00 | 18 |
| 50 | 01-Sep | 400.00 | 400.00 | 387.10 | 388.45 | 390.96 | -4.66 | 661.11 | 13,546 | 12.64 | 0 | 0.00 | 0.00 | 31 |
| 51 | 29-Aug | 427.00 | 427.00 | 407.45 | 407.45 | 410.03 | -5.00 | 693.44 | 25,472 | 23.76 | 0 | 0.00 | 0.00 | 58 |
| 52 | 28-Aug | 428.90 | 428.90 | 428.90 | 428.90 | 428.90 | 4.99 | 729.95 | 6,484 | 6.05 | 0 | 0.00 | 0.00 | 15 |
| 53 | 26-Aug | 408.50 | 408.50 | 408.50 | 408.50 | 408.50 | 5.00 | 695.23 | 12,305 | 11.48 | 0 | 0.00 | 0.00 | 28 |
| 54 | 25-Aug | 380.00 | 389.05 | 380.00 | 389.05 | 388.72 | 4.99 | 662.13 | 13,403 | 12.50 | 0 | 0.00 | 0.00 | 31 |
| 55 | 22-Aug | 356.00 | 379.00 | 355.00 | 370.55 | 375.01 | 1.72 | 630.64 | 6,271 | 5.85 | 0 | 0.00 | 0.00 | 14 |
| 56 | 21-Aug | 351.00 | 375.80 | 350.95 | 364.30 | 363.64 | 1.76 | 620.01 | 17,284 | 16.12 | 0 | 0.00 | 0.00 | 40 |
| 57 | 20-Aug | 333.00 | 358.70 | 333.00 | 358.00 | 351.68 | 4.79 | 609.00 | 4,791 | 4.47 | 0 | 0.00 | 0.00 | 11 |
| 58 | 19-Aug | 356.90 | 356.90 | 340.30 | 341.65 | 347.59 | -2.52 | 581.46 | 1,859 | 1.73 | 0 | 0.00 | 0.00 | 4 |
| 59 | 18-Aug | 360.10 | 364.95 | 350.50 | 350.50 | 353.11 | -5.00 | 596.52 | 4,261 | 3.97 | 0 | 0.00 | 0.00 | 10 |
| 60 | 14-Aug | 397.50 | 397.50 | 368.95 | 368.95 | 377.50 | -5.00 | 627.92 | 7,095 | 6.62 | 0 | 0.00 | 0.00 | 16 |
| 61 | 13-Aug | 370.00 | 388.50 | 360.00 | 388.35 | 387.88 | 4.96 | 660.94 | 184,045 | 171.68 | 0 | 0.00 | 0.00 | 422 |
| 62 | 12-Aug | 356.15 | 379.00 | 356.15 | 370.00 | 373.99 | 2.28 | 629.00 | 4,675 | 4.36 | 0 | 0.00 | 0.00 | 11 |
| 63 | 11-Aug | 375.00 | 380.00 | 357.00 | 361.75 | 360.36 | -3.53 | 615.67 | 5,808 | 5.42 | 0 | 0.00 | 0.00 | 13 |
| 64 | 08-Aug | 381.45 | 381.45 | 375.00 | 375.00 | 380.23 | 0.27 | 638.00 | 3,978 | 3.71 | 0 | 0.00 | 0.00 | 9 |
| 65 | 07-Aug | 369.90 | 374.00 | 369.90 | 374.00 | 373.79 | 0.00 | 636.00 | 3,870 | 3.61 | 0 | 0.00 | 0.00 | 9 |
| 66 | 06-Aug | 371.10 | 374.00 | 367.50 | 374.00 | 370.55 | -0.27 | 636.00 | 14,376 | 13.41 | 0 | 0.00 | 0.00 | 33 |
| 67 | 05-Aug | 380.75 | 380.75 | 375.00 | 375.00 | 380.22 | 0.46 | 638.00 | 9,079 | 8.47 | 0 | 0.00 | 0.00 | 21 |
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