| Macro-sector: Commodities | Band: 20 | High52 Price: 532.0 | Mkt_Cap Category: Others |
| Sector: Forest Materials | Lot Size: 1 | High52 Date: 02-Jul-2024 | Bumper: 368.95; Drift%: -4.08 |
| 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 / 0.39 / 0.11 / 25.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 390.1 / 208.9 | Month: 297.97 / 225.1 | Week: 393.0 / 360.0 | Day: 354.5 / 353.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 353.50 | 354.50 | 353.00 | 354.50 | 354.11 | -1.53 | 603.33 | 1,863 | 2.42 | 0 | 0.00 | 0.00 | 4 |
| 2 | 10-Jul | 365.45 | 365.45 | 358.20 | 360.00 | 359.31 | -1.49 | 612.00 | 2,375 | 3.08 | 0 | 0.00 | 0.00 | 5 |
| 3 | 09-Jul | 366.10 | 366.10 | 365.45 | 365.45 | 365.49 | -2.00 | 621.96 | 770 | 1.00 | 0 | 0.00 | 0.00 | 2 |
| 4 | 08-Jul | 358.50 | 372.90 | 358.30 | 372.90 | 361.00 | 2.00 | 634.64 | 3,439 | 4.46 | 0 | 0.00 | 0.00 | 8 |
| 5 | 07-Jul | 365.25 | 365.60 | 365.10 | 365.60 | 365.45 | -1.87 | 622.22 | 2,860 | 3.71 | 0 | 0.00 | 0.00 | 7 |
| 6 | 04-Jul | 385.00 | 385.00 | 372.40 | 372.55 | 384.02 | -1.96 | 634.05 | 6,873 | 8.91 | 0 | 0.00 | 0.00 | 16 |
| 7 | 03-Jul | 379.60 | 381.00 | 379.60 | 380.00 | 379.92 | 0.20 | 646.00 | 1,793 | 2.33 | 0 | 0.00 | 0.00 | 4 |
| 8 | 02-Jul | 393.00 | 393.00 | 374.25 | 379.25 | 379.57 | -1.63 | 645.45 | 12,555 | 16.28 | 0 | 0.00 | 0.00 | 29 |
| 9 | 01-Jul | 384.00 | 387.75 | 368.95 | 385.55 | 384.18 | 4.40 | 656.17 | 38,170 | 49.51 | 0 | 0.00 | 0.00 | 88 |
| 10 | 30-Jun | 361.95 | 369.30 | 360.00 | 369.30 | 368.03 | 4.99 | 628.52 | 13,981 | 18.13 | 0 | 0.00 | 0.00 | 32 |
| 11 | 27-Jun | 338.00 | 352.20 | 335.10 | 351.75 | 347.97 | 4.86 | 598.65 | 7,353 | 9.54 | 0 | 0.00 | 0.00 | 17 |
| 12 | 26-Jun | 338.00 | 348.85 | 333.00 | 335.45 | 341.06 | 0.18 | 570.91 | 4,563 | 5.92 | 0 | 0.00 | 0.00 | 11 |
| 13 | 25-Jun | 343.35 | 345.00 | 329.95 | 334.85 | 335.42 | 0.43 | 569.88 | 4,544 | 5.89 | 0 | 0.00 | 0.00 | 10 |
| 14 | 24-Jun | 338.00 | 338.00 | 325.00 | 333.40 | 333.03 | 1.52 | 567.42 | 2,695 | 3.50 | 0 | 0.00 | 0.00 | 6 |
| 15 | 23-Jun | 349.90 | 349.90 | 327.20 | 328.40 | 332.52 | -4.23 | 558.91 | 3,214 | 4.17 | 0 | 0.00 | 0.00 | 7 |
| 16 | 20-Jun | 332.80 | 346.20 | 322.80 | 342.90 | 334.30 | 1.51 | 583.58 | 7,164 | 9.29 | 0 | 0.00 | 0.00 | 16 |
| 17 | 19-Jun | 345.00 | 347.00 | 336.80 | 337.80 | 343.65 | -2.69 | 574.91 | 6,672 | 8.65 | 0 | 0.00 | 0.00 | 15 |
| 18 | 18-Jun | 356.50 | 356.50 | 340.20 | 347.15 | 346.99 | -0.16 | 590.82 | 9,020 | 11.70 | 0 | 0.00 | 0.00 | 21 |
| 19 | 17-Jun | 360.00 | 368.35 | 341.40 | 347.70 | 353.22 | -3.15 | 591.75 | 42,099 | 54.60 | 22,595 | 22,595.00 | 0.80 | 52 |
| 20 | 16-Jun | 358.85 | 372.70 | 354.05 | 359.00 | 363.38 | 0.00 | 610.00 | 57,571 | 74.67 | 25,350 | 25,350.00 | 0.92 | 58 |
| 21 | 13-Jun | 308.80 | 372.50 | 303.70 | 359.00 | 357.60 | 15.64 | 610.00 | 344,475 | 446.79 | 107,624 | 107,624.00 | 3.85 | 248 |
| 22 | 12-Jun | 314.35 | 319.00 | 292.00 | 310.45 | 309.07 | -1.24 | 528.36 | 34,017 | 44.12 | 19,012 | 19,012.00 | 0.59 | 44 |
| 23 | 11-Jun | 302.15 | 318.05 | 302.15 | 314.35 | 312.13 | 3.87 | 535.00 | 46,563 | 60.39 | 33,715 | 33,715.00 | 1.05 | 78 |
| 24 | 10-Jun | 290.00 | 309.00 | 286.05 | 302.65 | 298.72 | 6.55 | 515.08 | 80,622 | 104.57 | 45,448 | 45,448.00 | 1.36 | 105 |
| 25 | 09-Jun | 265.75 | 298.15 | 264.10 | 284.05 | 278.10 | 7.47 | 483.43 | 76,146 | 98.76 | 41,960 | 41,960.00 | 1.17 | 97 |
| 26 | 06-Jun | 257.40 | 269.90 | 251.00 | 264.30 | 260.41 | 3.69 | 449.81 | 17,708 | 22.97 | 11,013 | 11,013.00 | 0.29 | 25 |
| 27 | 05-Jun | 255.00 | 257.70 | 250.30 | 254.90 | 254.59 | 1.03 | 433.82 | 13,756 | 17.84 | 6,818 | 6,818.00 | 0.17 | 16 |
| 28 | 04-Jun | 258.60 | 258.95 | 249.95 | 252.30 | 254.09 | -2.57 | 429.39 | 14,861 | 19.27 | 10,693 | 10,693.00 | 0.27 | 25 |
| 29 | 03-Jun | 264.00 | 265.35 | 257.10 | 258.95 | 259.89 | 0.17 | 440.71 | 5,605 | 7.27 | 2,784 | 2,784.00 | 0.07 | 6 |
| 30 | 02-Jun | 269.90 | 269.90 | 256.35 | 258.50 | 259.13 | -3.15 | 439.94 | 17,881 | 23.19 | 10,543 | 10,543.00 | 0.27 | 24 |
| 31 | 30-May | 269.15 | 269.15 | 262.01 | 266.92 | 266.15 | -0.82 | 454.27 | 19,850 | 25.75 | 13,123 | 13,123.00 | 0.35 | 30 |
| 32 | 29-May | 284.20 | 284.20 | 266.24 | 269.14 | 271.04 | -8.37 | 458.05 | 47,127 | 61.12 | 30,976 | 30,976.00 | 0.84 | 71 |
| 33 | 28-May | 285.00 | 297.97 | 273.00 | 293.71 | 289.07 | 5.63 | 499.87 | 72,060 | 93.46 | 43,768 | 43,768.00 | 1.27 | 101 |
| 34 | 27-May | 271.87 | 279.90 | 271.03 | 278.06 | 275.99 | 2.44 | 473.23 | 9,211 | 11.95 | 6,367 | 6,367.00 | 0.18 | 15 |
| 35 | 26-May | 262.00 | 273.00 | 261.41 | 271.44 | 267.49 | 2.36 | 461.97 | 11,712 | 15.19 | 6,769 | 6,769.00 | 0.18 | 16 |
| 36 | 23-May | 268.12 | 270.41 | 262.00 | 265.19 | 265.81 | -0.74 | 451.33 | 14,546 | 18.87 | 11,814 | 11,814.00 | 0.31 | 27 |
| 37 | 22-May | 264.68 | 270.41 | 260.93 | 267.16 | 266.28 | 1.20 | 454.68 | 4,868 | 6.31 | 3,299 | 3,299.00 | 0.09 | 8 |
| 38 | 21-May | 268.01 | 270.03 | 261.50 | 263.99 | 266.32 | -0.63 | 449.29 | 9,766 | 12.67 | 8,043 | 8,043.00 | 0.21 | 19 |
| 39 | 20-May | 270.34 | 275.00 | 264.20 | 265.66 | 268.39 | -1.71 | 452.13 | 14,226 | 18.45 | 10,418 | 10,418.00 | 0.28 | 24 |
| 40 | 19-May | 268.35 | 273.98 | 261.66 | 270.27 | 267.30 | 1.22 | 459.98 | 28,426 | 36.87 | 23,573 | 23,573.00 | 0.63 | 54 |
| 41 | 16-May | 251.68 | 268.96 | 250.64 | 267.01 | 259.84 | 6.25 | 454.43 | 35,950 | 46.63 | 27,939 | 27,939.00 | 0.73 | 64 |
| 42 | 15-May | 244.48 | 252.59 | 244.00 | 251.30 | 249.71 | 2.87 | 427.69 | 25,516 | 33.09 | 21,029 | 21,029.00 | 0.53 | 48 |
| 43 | 14-May | 242.00 | 252.01 | 242.00 | 244.29 | 245.87 | 1.05 | 415.76 | 20,994 | 27.23 | 15,532 | 15,532.00 | 0.38 | 36 |
| 44 | 13-May | 236.25 | 248.00 | 236.25 | 241.75 | 243.00 | 2.83 | 411.44 | 16,822 | 21.82 | 10,632 | 10,632.00 | 0.00 | 24 |
| 45 | 12-May | 237.75 | 241.97 | 232.58 | 235.10 | 236.17 | 2.25 | 400.12 | 15,447 | 20.04 | 10,632 | 10,632.00 | 0.25 | 24 |
| 46 | 09-May | 229.20 | 238.35 | 226.81 | 229.92 | 230.70 | 0.85 | 391.30 | 10,862 | 14.09 | 9,032 | 9,032.00 | 0.21 | 21 |
| 47 | 08-May | 236.66 | 239.90 | 225.10 | 227.99 | 233.98 | -2.65 | 388.02 | 9,145 | 11.86 | 6,201 | 6,201.00 | 0.15 | 14 |
| 48 | 07-May | 235.21 | 240.24 | 230.10 | 234.20 | 234.31 | -1.86 | 398.59 | 27,597 | 35.79 | 24,664 | 24,664.00 | 0.58 | 57 |
| 49 | 06-May | 234.76 | 243.00 | 233.23 | 238.64 | 238.05 | 1.65 | 406.14 | 4,602 | 5.97 | 2,583 | 2,583.00 | 0.06 | 6 |
| 50 | 05-May | 239.82 | 241.00 | 232.25 | 234.76 | 236.32 | -2.11 | 399.54 | 19,485 | 25.27 | 15,088 | 15,088.00 | 0.36 | 35 |
| 51 | 02-May | 250.29 | 253.98 | 237.91 | 239.82 | 243.63 | -2.27 | 408.15 | 9,122 | 11.83 | 6,607 | 6,607.00 | 0.16 | 15 |
| 52 | 30-Apr | 263.00 | 263.00 | 244.00 | 245.38 | 249.45 | -4.85 | 417.61 | 11,077 | 14.37 | 7,304 | 7,304.00 | 0.18 | 17 |
| 53 | 29-Apr | 266.07 | 280.03 | 255.41 | 257.88 | 267.37 | -1.73 | 438.89 | 8,310 | 10.78 | 3,389 | 3,389.00 | 0.09 | 8 |
| 54 | 28-Apr | 266.83 | 270.51 | 261.00 | 262.43 | 264.90 | -1.65 | 446.63 | 2,768 | 3.59 | 1,536 | 1,536.00 | 0.04 | 4 |
| 55 | 25-Apr | 266.20 | 274.71 | 265.10 | 266.83 | 268.27 | -0.94 | 454.12 | 9,789 | 12.70 | 5,565 | 5,565.00 | 0.15 | 13 |
| 56 | 24-Apr | 278.16 | 278.63 | 268.31 | 269.36 | 271.74 | -2.50 | 458.43 | 13,724 | 17.80 | 10,480 | 10,480.00 | 0.28 | 24 |
| 57 | 23-Apr | 282.90 | 285.47 | 272.20 | 276.27 | 276.75 | -1.40 | 470.19 | 7,894 | 10.24 | 5,156 | 5,156.00 | 0.14 | 12 |
| 58 | 22-Apr | 278.00 | 290.63 | 270.94 | 280.20 | 282.20 | 2.37 | 476.88 | 17,775 | 23.05 | 9,805 | 9,805.00 | 0.28 | 23 |
| 59 | 21-Apr | 274.40 | 278.39 | 262.60 | 273.71 | 272.18 | 3.56 | 465.83 | 31,722 | 41.14 | 18,137 | 18,137.00 | 0.49 | 42 |
| 60 | 17-Apr | 258.89 | 274.90 | 251.75 | 264.31 | 264.40 | 3.75 | 449.83 | 11,879 | 15.41 | 6,374 | 6,374.00 | 0.17 | 15 |
| 61 | 16-Apr | 250.42 | 258.37 | 250.15 | 254.76 | 253.91 | 1.64 | 433.58 | 8,101 | 10.51 | 4,314 | 4,314.00 | 0.11 | 10 |
| 62 | 15-Apr | 244.13 | 258.80 | 243.02 | 250.64 | 249.90 | 3.82 | 426.57 | 6,860 | 8.90 | 5,173 | 5,173.00 | 0.13 | 12 |
| 63 | 11-Apr | 239.00 | 251.39 | 239.00 | 241.41 | 244.71 | 2.96 | 410.86 | 9,751 | 12.65 | 6,020 | 6,020.00 | 0.15 | 14 |
| 64 | 09-Apr | 233.86 | 235.01 | 229.82 | 234.47 | 232.60 | 0.95 | 399.05 | 1,322 | 1.71 | 959 | 959.00 | 0.02 | 2 |
| 65 | 08-Apr | 233.00 | 234.77 | 228.72 | 232.27 | 231.75 | 0.81 | 395.30 | 1,934 | 2.51 | 1,038 | 1,038.00 | 0.02 | 2 |
| 66 | 07-Apr | 205.75 | 235.91 | 205.75 | 230.41 | 229.23 | -2.38 | 392.14 | 6,594 | 8.55 | 4,424 | 4,424.00 | 0.10 | 10 |
| 67 | 04-Apr | 242.06 | 258.00 | 232.01 | 236.03 | 238.33 | -4.47 | 401.70 | 9,677 | 12.55 | 6,169 | 6,169.00 | 0.15 | 14 |
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