Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ORIENTPPR, Orient Paper & Industries Limited, INE592A01026, Listing: 29-Mar-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 49.79 Mkt_Cap Category: Others
Sector: Forest Materials Lot Size: 1 High52 Date: 28-Aug-2024 Bumper: -; Drift%: -
Industry: Paper, Forest & Jute Products Face Value: 1; VWAP21: Low52 Price: 20.82 Barrier: -; Drift%: -
Basic Industry: Paper & Paper Products Total Equity: 212,185,822 Low52 Date: 07-Apr-2025 SHP: 38.74 / 0.59 / 0.28 / 60.39
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 37.69 / 21.17 Month: 31.05 / 27.56 Week: 29.06 / 27.4 Day: 28.42 / 27.65 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 27.82 28.42 27.65 27.92 28.03 -0.78 592.42 501,702 3.91 164,721 1.95 0.46 13
2 26-Aug 29.49 29.49 28.00 28.14 28.45 -4.22 597.09 1,373,280 10.71 535,762 6.34 1.52 42
3 25-Aug 27.80 30.89 27.80 29.38 29.75 6.10 623.40 11,059,514 86.28 2,919,404 34.56 8.69 228
4 22-Aug 27.95 28.20 27.65 27.69 27.92 -1.67 587.54 265,743 2.07 171,110 2.03 0.48 13
5 21-Aug 28.03 28.48 28.03 28.16 28.23 -0.42 597.52 134,147 1.05 90,684 1.07 0.26 7
6 20-Aug 27.97 28.40 27.80 28.28 28.16 1.11 600.06 261,294 2.04 129,452 1.53 0.36 10
7 19-Aug 27.56 28.06 27.51 27.97 27.80 1.49 593.48 348,036 2.72 250,501 2.97 0.70 20
8 18-Aug 27.60 28.07 27.51 27.56 27.77 -0.43 584.78 237,203 1.85 131,689 1.56 0.37 10
9 14-Aug 27.85 28.03 27.60 27.68 27.79 -1.14 587.33 128,188 1.00 84,473 1.00 0.23 7
10 13-Aug 28.50 28.70 27.94 28.00 28.22 -2.06 594.00 232,984 1.82 119,157 1.41 0.34 9
11 12-Aug 27.52 29.06 27.50 28.59 28.14 3.29 606.64 322,089 2.51 172,022 2.04 0.48 13
12 11-Aug 27.54 27.80 27.40 27.68 27.60 -0.22 587.33 198,531 1.55 120,126 1.42 0.33 9
13 08-Aug 27.80 28.07 27.60 27.74 27.76 -0.57 588.60 222,617 1.74 115,338 1.37 0.32 9
14 07-Aug 27.65 27.99 27.30 27.90 27.68 0.18 592.00 283,588 2.21 176,788 2.09 0.49 14
15 06-Aug 28.12 28.31 27.63 27.85 27.87 0.69 590.94 446,313 3.48 246,835 2.92 0.69 19
16 05-Aug 27.91 28.26 27.58 27.66 27.79 -0.90 586.91 553,738 4.32 416,730 4.93 1.16 33
17 04-Aug 27.71 28.54 27.60 27.91 27.87 -0.46 592.21 349,807 2.73 210,642 2.49 0.59 17
18 01-Aug 28.00 28.19 27.71 28.04 28.00 0.07 594.97 301,743 2.35 178,149 2.11 0.00 14
19 31-Jul 27.61 28.27 27.60 28.02 28.02 -0.60 594.54 248,553 1.94 128,708 1.52 0.36 10
20 30-Jul 28.00 28.37 27.95 28.19 28.12 -0.11 598.15 269,508 2.10 136,824 1.62 0.38 11
21 29-Jul 27.65 28.44 27.65 28.22 28.07 0.61 598.79 258,894 2.02 110,653 1.31 0.31 9
22 28-Jul 28.94 28.99 27.56 28.05 28.18 -3.14 595.18 471,138 3.68 276,192 3.27 0.78 22
23 25-Jul 28.88 29.50 28.45 28.96 29.00 0.28 614.49 682,591 5.32 419,660 4.97 1.00 33
24 24-Jul 29.08 29.22 28.36 28.88 28.89 -0.69 612.79 553,217 4.32 241,405 2.86 0.70 19
25 23-Jul 29.23 29.23 28.40 29.08 28.82 -0.14 617.04 479,302 3.74 251,178 2.97 0.72 20
26 22-Jul 29.29 29.34 28.95 29.12 29.09 -0.14 617.89 385,191 3.00 241,170 2.85 0.70 19
27 21-Jul 29.27 29.60 29.02 29.16 29.22 -0.55 618.73 371,168 2.90 219,375 2.60 0.64 17
28 18-Jul 29.55 29.96 29.12 29.32 29.42 -0.37 622.13 484,934 3.78 214,901 2.54 0.63 17
29 17-Jul 29.89 30.15 29.32 29.43 29.65 -1.04 624.46 387,069 3.02 227,255 2.69 0.67 18
30 16-Jul 29.25 29.85 29.25 29.74 29.60 1.47 631.04 522,028 4.07 274,239 3.25 0.81 21
31 15-Jul 29.62 29.74 29.21 29.31 29.47 -0.24 621.92 432,985 3.38 210,891 2.50 0.62 17
32 14-Jul 29.65 30.16 29.15 29.38 29.59 -1.74 623.40 761,169 5.94 386,100 4.57 1.14 30
33 11-Jul 29.76 30.25 29.50 29.90 29.93 -0.57 634.44 675,499 5.27 370,464 4.39 1.11 29
34 10-Jul 29.90 30.20 29.74 30.07 29.95 0.33 638.04 334,794 2.61 165,561 1.96 0.50 13
35 09-Jul 29.40 30.29 29.20 29.97 29.89 1.73 635.92 691,194 5.39 308,926 3.66 0.92 24
36 08-Jul 30.00 30.00 29.33 29.46 29.54 -1.80 625.10 625,534 4.88 305,691 3.62 0.90 24
37 07-Jul 30.51 31.05 29.60 30.00 30.54 -0.89 636.00 2,411,827 18.81 831,092 9.84 2.54 65
38 04-Jul 28.33 30.60 28.13 30.27 29.85 7.30 642.29 6,203,707 48.40 1,935,383 22.91 5.78 152
39 03-Jul 28.40 28.40 28.13 28.21 28.23 -0.88 598.58 408,527 3.19 229,395 2.72 0.65 18
40 02-Jul 28.81 28.97 28.30 28.46 28.52 -1.18 603.88 460,279 3.59 236,157 2.80 0.67 19
41 01-Jul 29.15 29.30 28.40 28.80 28.90 -0.21 611.10 498,977 3.89 219,175 2.59 0.63 17
42 30-Jun 28.99 29.20 28.72 28.86 28.92 0.14 612.37 384,361 3.00 192,615 2.28 0.56 15
43 27-Jun 29.07 29.23 28.73 28.82 28.94 -0.21 611.52 376,497 2.94 196,074 2.32 0.57 15
44 26-Jun 29.06 29.43 28.80 28.88 28.99 -0.62 612.79 426,591 3.33 166,308 1.97 0.48 13
45 25-Jun 28.47 29.80 28.20 29.06 28.91 3.82 616.61 903,642 7.05 457,528 5.42 1.32 36
46 24-Jun 27.60 28.28 27.60 27.99 28.02 2.75 593.91 648,193 5.06 269,338 3.19 0.75 21
47 23-Jun 27.44 27.44 26.75 27.24 27.11 -0.77 577.99 685,948 5.35 320,787 3.80 0.87 25
48 20-Jun 27.83 28.18 27.31 27.45 27.60 -1.37 582.45 1,011,091 7.89 582,501 6.90 1.61 46
49 19-Jun 28.54 28.79 27.75 27.83 28.06 -2.49 590.51 1,053,602 8.22 711,230 8.42 2.00 56
50 18-Jun 28.51 29.12 28.30 28.54 28.73 -0.59 605.58 476,471 3.72 154,716 1.83 0.44 12
51 17-Jun 29.75 30.10 28.50 28.71 29.20 -3.14 609.19 978,955 7.64 465,112 5.51 1.36 36
52 16-Jun 29.01 30.25 28.20 29.64 29.24 2.85 628.92 1,468,255 11.45 596,664 7.06 1.74 47
53 13-Jun 28.40 29.14 28.31 28.82 28.74 -1.37 611.52 723,467 5.64 303,026 3.59 0.87 24
54 12-Jun 30.45 30.75 29.06 29.22 29.75 -3.69 620.01 739,746 5.77 450,608 5.33 1.34 35
55 11-Jun 29.98 30.95 29.76 30.34 30.41 2.22 643.77 1,892,979 14.77 772,569 9.15 2.35 61
56 10-Jun 30.19 30.50 29.35 29.68 29.80 -1.66 629.77 2,467,665 19.25 1,579,661 18.70 4.71 124
57 09-Jun 29.99 30.73 29.80 30.18 30.22 1.07 640.38 1,231,513 9.61 603,787 7.15 1.82 47
58 06-Jun 30.35 31.00 28.80 29.86 30.44 -0.83 633.59 1,691,719 13.20 648,039 7.67 1.97 51
59 05-Jun 28.73 31.38 28.73 30.11 30.16 4.62 638.89 2,172,961 16.95 927,467 10.98 2.80 73
60 04-Jun 28.99 29.69 28.38 28.78 28.96 -0.24 610.67 662,302 5.17 295,435 3.50 0.86 23
61 03-Jun 29.74 29.74 28.74 28.85 29.06 -2.40 612.16 501,842 3.91 266,087 3.15 0.77 21
62 02-Jun 28.35 30.74 28.13 29.56 29.86 4.42 627.22 1,857,709 14.49 736,214 8.72 2.20 58
63 30-May 28.85 29.90 28.00 28.31 28.52 -2.21 600.70 1,091,934 8.52 651,841 7.72 1.86 51
64 29-May 29.28 29.46 28.85 28.95 29.15 -0.58 614.28 428,957 3.35 207,207 2.45 0.60 16
65 28-May 29.16 29.57 29.01 29.12 29.23 -1.15 617.89 426,074 3.32 218,848 2.59 0.64 17
66 27-May 29.98 29.98 29.06 29.46 29.51 0.27 625.10 517,489 4.04 234,587 2.78 0.69 18
67 26-May 28.49 29.64 28.33 29.38 28.99 3.78 623.40 1,081,595 8.44 500,239 5.92 1.45 39

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com