| Macro-sector: Commodities | Band: 20 | High52 Price: 44.57 | Mkt_Cap Category: Others |
| Sector: Forest Materials | Lot Size: 1 | High52 Date: 02-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Paper, Forest & Jute Products | Face Value: 1; VWAP21: | Low52 Price: 20.82 | Barrier: 25.63; Drift%: -2.03 |
| Basic Industry: Paper & Paper Products | Total Equity: 212,185,822 | Low52 Date: 07-Apr-2025 | SHP: 38.74 / 0.53 / 0.29 / 60.43 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 37.69 / 21.17 | Month: 29.0 / 25.4 | Week: 26.35 / 25.75 | Day: 25.29 / 24.75 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 24.99 | 25.29 | 24.75 | 25.12 | 24.98 | 1.21 | 533.01 | 213,043 | 1.73 | 122,451 | 1.50 | 0.31 | 10 |
| 2 | 11-Nov | 24.51 | 24.98 | 24.45 | 24.82 | 24.60 | 0.65 | 526.65 | 145,872 | 1.19 | 113,719 | 1.40 | 0.28 | 9 |
| 3 | 10-Nov | 25.00 | 25.10 | 24.60 | 24.66 | 24.77 | -0.52 | 523.25 | 136,093 | 1.11 | 82,755 | 1.02 | 0.20 | 6 |
| 4 | 07-Nov | 25.00 | 25.00 | 24.50 | 24.79 | 24.76 | -0.88 | 526.01 | 235,963 | 1.92 | 129,483 | 1.59 | 0.32 | 10 |
| 5 | 06-Nov | 25.32 | 25.42 | 24.90 | 25.01 | 25.08 | -1.34 | 530.68 | 232,436 | 1.89 | 166,849 | 2.05 | 0.42 | 13 |
| 6 | 04-Nov | 25.51 | 25.63 | 25.25 | 25.35 | 25.47 | -0.74 | 537.89 | 122,802 | 1.00 | 88,635 | 1.09 | 0.23 | 7 |
| 7 | 03-Nov | 25.76 | 26.00 | 25.47 | 25.54 | 25.66 | -1.05 | 541.92 | 253,071 | 2.06 | 197,606 | 2.43 | 0.51 | 15 |
| 8 | 31-Oct | 25.98 | 26.09 | 25.75 | 25.81 | 25.91 | -0.54 | 547.65 | 161,753 | 1.32 | 129,499 | 1.59 | 0.34 | 10 |
| 9 | 30-Oct | 25.91 | 26.30 | 25.90 | 25.95 | 25.98 | -0.73 | 550.62 | 179,660 | 1.46 | 113,855 | 1.40 | 0.30 | 9 |
| 10 | 29-Oct | 25.92 | 26.34 | 25.92 | 26.14 | 26.18 | 0.19 | 554.65 | 254,130 | 2.07 | 170,007 | 2.09 | 0.45 | 13 |
| 11 | 28-Oct | 26.19 | 26.35 | 25.90 | 26.09 | 26.15 | -0.38 | 553.59 | 187,357 | 1.53 | 131,560 | 1.62 | 0.34 | 10 |
| 12 | 27-Oct | 26.30 | 26.34 | 26.10 | 26.19 | 26.19 | -0.08 | 555.71 | 154,505 | 1.26 | 105,782 | 1.30 | 0.28 | 8 |
| 13 | 24-Oct | 26.36 | 26.48 | 26.01 | 26.21 | 26.20 | -1.69 | 556.14 | 275,105 | 2.24 | 153,353 | 1.88 | 0.40 | 12 |
| 14 | 23-Oct | 26.10 | 26.86 | 26.10 | 26.66 | 26.53 | 1.76 | 565.69 | 358,055 | 2.92 | 196,979 | 2.42 | 0.52 | 15 |
| 15 | 21-Oct | 25.56 | 26.28 | 25.56 | 26.20 | 26.10 | 2.54 | 555.93 | 175,767 | 1.43 | 137,679 | 1.69 | 0.36 | 11 |
| 16 | 20-Oct | 25.50 | 25.68 | 25.15 | 25.55 | 25.40 | 1.03 | 542.13 | 170,890 | 1.39 | 101,325 | 1.24 | 0.26 | 8 |
| 17 | 17-Oct | 25.50 | 25.98 | 25.25 | 25.29 | 25.52 | -1.63 | 536.62 | 182,762 | 1.49 | 122,313 | 1.50 | 0.31 | 10 |
| 18 | 16-Oct | 25.60 | 26.08 | 25.60 | 25.71 | 25.81 | 0.51 | 545.53 | 174,723 | 1.42 | 104,208 | 1.28 | 0.27 | 8 |
| 19 | 15-Oct | 25.45 | 25.70 | 25.30 | 25.58 | 25.52 | 1.19 | 542.77 | 268,074 | 2.18 | 169,048 | 2.08 | 0.43 | 13 |
| 20 | 14-Oct | 26.12 | 26.13 | 25.15 | 25.28 | 25.61 | -2.43 | 536.41 | 270,114 | 2.20 | 178,541 | 2.19 | 0.46 | 14 |
| 21 | 13-Oct | 26.15 | 26.44 | 24.90 | 25.91 | 25.88 | -2.04 | 549.77 | 325,898 | 2.65 | 166,204 | 2.04 | 0.43 | 13 |
| 22 | 10-Oct | 26.19 | 26.59 | 26.12 | 26.45 | 26.44 | 1.07 | 561.23 | 227,329 | 1.85 | 98,206 | 1.21 | 0.26 | 8 |
| 23 | 09-Oct | 26.44 | 26.63 | 26.02 | 26.17 | 26.30 | -0.72 | 555.29 | 384,904 | 3.13 | 206,130 | 2.53 | 0.54 | 16 |
| 24 | 08-Oct | 26.80 | 26.94 | 26.33 | 26.36 | 26.62 | -1.93 | 559.32 | 370,700 | 3.02 | 193,998 | 2.38 | 0.52 | 15 |
| 25 | 07-Oct | 27.01 | 27.36 | 26.76 | 26.88 | 26.95 | -0.81 | 570.36 | 258,207 | 2.10 | 160,716 | 1.97 | 0.43 | 13 |
| 26 | 06-Oct | 27.50 | 27.59 | 27.01 | 27.10 | 27.15 | -0.70 | 575.02 | 238,577 | 1.94 | 165,551 | 2.03 | 0.45 | 13 |
| 27 | 03-Oct | 26.21 | 27.39 | 26.18 | 27.29 | 26.98 | 3.84 | 579.06 | 1,172,319 | 9.55 | 399,869 | 4.91 | 1.08 | 31 |
| 28 | 01-Oct | 25.71 | 26.38 | 25.70 | 26.28 | 26.08 | 1.90 | 557.62 | 316,549 | 2.58 | 141,085 | 1.73 | 0.37 | 11 |
| 29 | 30-Sep | 26.73 | 27.19 | 25.40 | 25.79 | 26.26 | -3.80 | 547.23 | 1,439,385 | 11.72 | 705,073 | 8.66 | 1.85 | 55 |
| 30 | 29-Sep | 26.66 | 27.30 | 26.65 | 26.81 | 26.94 | -0.19 | 568.87 | 303,412 | 2.47 | 151,663 | 1.86 | 0.41 | 12 |
| 31 | 26-Sep | 27.50 | 27.50 | 26.70 | 26.86 | 26.96 | -2.40 | 569.93 | 409,119 | 3.33 | 261,246 | 3.21 | 0.70 | 20 |
| 32 | 25-Sep | 28.04 | 28.22 | 27.50 | 27.52 | 27.81 | -1.47 | 583.94 | 224,152 | 1.83 | 157,411 | 1.93 | 0.44 | 12 |
| 33 | 24-Sep | 28.30 | 28.70 | 27.63 | 27.93 | 28.07 | -1.03 | 592.64 | 392,080 | 3.19 | 223,811 | 2.75 | 0.63 | 17 |
| 34 | 23-Sep | 28.18 | 28.49 | 28.00 | 28.22 | 28.20 | -0.18 | 598.79 | 339,612 | 2.77 | 213,708 | 2.62 | 0.60 | 17 |
| 35 | 22-Sep | 28.50 | 28.78 | 28.13 | 28.27 | 28.45 | -0.74 | 599.85 | 321,252 | 2.62 | 145,579 | 1.79 | 0.41 | 11 |
| 36 | 19-Sep | 28.48 | 28.70 | 28.29 | 28.48 | 28.42 | 0.11 | 604.31 | 287,109 | 2.34 | 158,674 | 1.95 | 0.45 | 12 |
| 37 | 18-Sep | 28.50 | 28.81 | 28.31 | 28.45 | 28.58 | 0.46 | 603.67 | 311,788 | 2.54 | 177,911 | 2.18 | 0.51 | 14 |
| 38 | 17-Sep | 28.32 | 28.80 | 28.10 | 28.32 | 28.52 | -0.28 | 600.91 | 333,340 | 2.71 | 171,788 | 2.11 | 0.49 | 13 |
| 39 | 16-Sep | 28.55 | 28.89 | 28.29 | 28.40 | 28.57 | -0.21 | 602.61 | 283,953 | 2.31 | 155,369 | 1.91 | 0.44 | 12 |
| 40 | 15-Sep | 28.96 | 28.96 | 28.25 | 28.46 | 28.58 | -0.21 | 603.88 | 256,970 | 2.09 | 134,714 | 1.65 | 0.39 | 11 |
| 41 | 12-Sep | 28.50 | 28.72 | 28.27 | 28.52 | 28.50 | 0.21 | 605.15 | 341,071 | 2.78 | 192,228 | 2.36 | 0.55 | 15 |
| 42 | 11-Sep | 27.75 | 28.72 | 27.75 | 28.46 | 28.27 | 2.41 | 603.88 | 535,698 | 4.36 | 296,753 | 3.64 | 0.84 | 23 |
| 43 | 10-Sep | 27.98 | 28.24 | 27.66 | 27.79 | 27.96 | -0.32 | 589.66 | 327,029 | 2.66 | 176,238 | 2.16 | 0.49 | 14 |
| 44 | 09-Sep | 28.30 | 28.30 | 27.75 | 27.88 | 27.94 | -0.57 | 591.57 | 160,039 | 1.30 | 81,437 | 1.00 | 0.23 | 6 |
| 45 | 08-Sep | 28.72 | 28.72 | 27.96 | 28.04 | 28.22 | 0.04 | 594.97 | 242,254 | 1.97 | 121,360 | 1.49 | 0.34 | 9 |
| 46 | 05-Sep | 28.00 | 28.18 | 27.73 | 28.03 | 27.95 | 0.25 | 594.76 | 195,548 | 1.59 | 100,287 | 1.23 | 0.28 | 8 |
| 47 | 04-Sep | 29.00 | 29.00 | 27.90 | 27.96 | 28.50 | -0.50 | 593.27 | 438,785 | 3.57 | 207,509 | 2.55 | 0.59 | 16 |
| 48 | 03-Sep | 28.00 | 28.29 | 27.88 | 28.10 | 28.08 | 0.36 | 596.24 | 246,328 | 2.01 | 134,606 | 1.65 | 0.38 | 11 |
| 49 | 02-Sep | 27.93 | 28.70 | 27.90 | 28.00 | 28.23 | -0.25 | 594.00 | 476,731 | 3.88 | 221,357 | 2.72 | 0.62 | 17 |
| 50 | 01-Sep | 27.40 | 28.25 | 27.40 | 28.07 | 27.91 | 2.00 | 595.61 | 417,981 | 3.40 | 180,162 | 2.21 | 0.50 | 14 |
| 51 | 29-Aug | 27.77 | 28.11 | 27.31 | 27.52 | 27.75 | -1.43 | 583.94 | 457,345 | 3.72 | 192,368 | 2.36 | 0.53 | 15 |
| 52 | 28-Aug | 27.82 | 28.42 | 27.65 | 27.92 | 28.03 | -0.78 | 592.42 | 501,702 | 4.09 | 164,721 | 2.02 | 0.46 | 13 |
| 53 | 26-Aug | 29.49 | 29.49 | 28.00 | 28.14 | 28.45 | -4.22 | 597.09 | 1,373,280 | 11.18 | 535,762 | 6.58 | 1.52 | 42 |
| 54 | 25-Aug | 27.80 | 30.89 | 27.80 | 29.38 | 29.75 | 6.10 | 623.40 | 11,059,514 | 90.06 | 2,919,404 | 35.85 | 8.69 | 228 |
| 55 | 22-Aug | 27.95 | 28.20 | 27.65 | 27.69 | 27.92 | -1.67 | 587.54 | 265,743 | 2.16 | 171,110 | 2.10 | 0.48 | 13 |
| 56 | 21-Aug | 28.03 | 28.48 | 28.03 | 28.16 | 28.23 | -0.42 | 597.52 | 134,147 | 1.09 | 90,684 | 1.11 | 0.26 | 7 |
| 57 | 20-Aug | 27.97 | 28.40 | 27.80 | 28.28 | 28.16 | 1.11 | 600.06 | 261,294 | 2.13 | 129,452 | 1.59 | 0.36 | 10 |
| 58 | 19-Aug | 27.56 | 28.06 | 27.51 | 27.97 | 27.80 | 1.49 | 593.48 | 348,036 | 2.83 | 250,501 | 3.08 | 0.70 | 20 |
| 59 | 18-Aug | 27.60 | 28.07 | 27.51 | 27.56 | 27.77 | -0.43 | 584.78 | 237,203 | 1.93 | 131,689 | 1.62 | 0.37 | 10 |
| 60 | 14-Aug | 27.85 | 28.03 | 27.60 | 27.68 | 27.79 | -1.14 | 587.33 | 128,188 | 1.04 | 84,473 | 1.04 | 0.23 | 7 |
| 61 | 13-Aug | 28.50 | 28.70 | 27.94 | 28.00 | 28.22 | -2.06 | 594.00 | 232,984 | 1.90 | 119,157 | 1.46 | 0.34 | 9 |
| 62 | 12-Aug | 27.52 | 29.06 | 27.50 | 28.59 | 28.14 | 3.29 | 606.64 | 322,089 | 2.62 | 172,022 | 2.11 | 0.48 | 13 |
| 63 | 11-Aug | 27.54 | 27.80 | 27.40 | 27.68 | 27.60 | -0.22 | 587.33 | 198,531 | 1.62 | 120,126 | 1.48 | 0.33 | 9 |
| 64 | 08-Aug | 27.80 | 28.07 | 27.60 | 27.74 | 27.76 | -0.57 | 588.60 | 222,617 | 1.81 | 115,338 | 1.42 | 0.32 | 9 |
| 65 | 07-Aug | 27.65 | 27.99 | 27.30 | 27.90 | 27.68 | 0.18 | 592.00 | 283,588 | 2.31 | 176,788 | 2.17 | 0.49 | 14 |
| 66 | 06-Aug | 28.12 | 28.31 | 27.63 | 27.85 | 27.87 | 0.69 | 590.94 | 446,313 | 3.63 | 246,835 | 3.03 | 0.69 | 19 |
| 67 | 05-Aug | 27.91 | 28.26 | 27.58 | 27.66 | 27.79 | -0.90 | 586.91 | 553,738 | 4.51 | 416,730 | 5.12 | 1.16 | 33 |
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