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: 59.6 Mkt_Cap Category: Others
Sector: Forest Materials Lot Size: 1 High52 Date: 12-Jul-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 / 0.89 / 0.25 / 60.12
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 37.69 / 21.17 Month: 31.5 / 22.23 Week: 30.6 / 28.13 Day: 30.25 / 29.5 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 29.76 30.25 29.50 29.90 29.93 -0.57 634.44 675,499 2.43 370,464 3.52 1.11 29
2 10-Jul 29.90 30.20 29.74 30.07 29.95 0.33 638.04 334,794 1.21 165,561 1.57 0.50 13
3 09-Jul 29.40 30.29 29.20 29.97 29.89 1.73 635.92 691,194 2.49 308,926 2.94 0.92 24
4 08-Jul 30.00 30.00 29.33 29.46 29.54 -1.80 625.10 625,534 2.25 305,691 2.91 0.90 24
5 07-Jul 30.51 31.05 29.60 30.00 30.54 -0.89 636.00 2,411,827 8.69 831,092 7.90 2.54 65
6 04-Jul 28.33 30.60 28.13 30.27 29.85 7.30 642.29 6,203,707 22.36 1,935,383 18.40 5.78 152
7 03-Jul 28.40 28.40 28.13 28.21 28.23 -0.88 598.58 408,527 1.47 229,395 2.18 0.65 18
8 02-Jul 28.81 28.97 28.30 28.46 28.52 -1.18 603.88 460,279 1.66 236,157 2.25 0.67 19
9 01-Jul 29.15 29.30 28.40 28.80 28.90 -0.21 611.10 498,977 1.80 219,175 2.08 0.63 17
10 30-Jun 28.99 29.20 28.72 28.86 28.92 0.14 612.37 384,361 1.39 192,615 1.83 0.56 15
11 27-Jun 29.07 29.23 28.73 28.82 28.94 -0.21 611.52 376,497 1.36 196,074 1.86 0.57 15
12 26-Jun 29.06 29.43 28.80 28.88 28.99 -0.62 612.79 426,591 1.54 166,308 1.58 0.48 13
13 25-Jun 28.47 29.80 28.20 29.06 28.91 3.82 616.61 903,642 3.26 457,528 4.35 1.32 36
14 24-Jun 27.60 28.28 27.60 27.99 28.02 2.75 593.91 648,193 2.34 269,338 2.56 0.75 21
15 23-Jun 27.44 27.44 26.75 27.24 27.11 -0.77 577.99 685,948 2.47 320,787 3.05 0.87 25
16 20-Jun 27.83 28.18 27.31 27.45 27.60 -1.37 582.45 1,011,091 3.64 582,501 5.54 1.61 46
17 19-Jun 28.54 28.79 27.75 27.83 28.06 -2.49 590.51 1,053,602 3.80 711,230 6.76 2.00 56
18 18-Jun 28.51 29.12 28.30 28.54 28.73 -0.59 605.58 476,471 1.72 154,716 1.47 0.44 12
19 17-Jun 29.75 30.10 28.50 28.71 29.20 -3.14 609.19 978,955 3.53 465,112 4.42 1.36 36
20 16-Jun 29.01 30.25 28.20 29.64 29.24 2.85 628.92 1,468,255 5.29 596,664 5.67 1.74 47
21 13-Jun 28.40 29.14 28.31 28.82 28.74 -1.37 611.52 723,467 2.61 303,026 2.88 0.87 24
22 12-Jun 30.45 30.75 29.06 29.22 29.75 -3.69 620.01 739,746 2.67 450,608 4.28 1.34 35
23 11-Jun 29.98 30.95 29.76 30.34 30.41 2.22 643.77 1,892,979 6.82 772,569 7.34 2.35 61
24 10-Jun 30.19 30.50 29.35 29.68 29.80 -1.66 629.77 2,467,665 8.89 1,579,661 15.02 4.71 124
25 09-Jun 29.99 30.73 29.80 30.18 30.22 1.07 640.38 1,231,513 4.44 603,787 5.74 1.82 47
26 06-Jun 30.35 31.00 28.80 29.86 30.44 -0.83 633.59 1,691,719 6.10 648,039 6.16 1.97 51
27 05-Jun 28.73 31.38 28.73 30.11 30.16 4.62 638.89 2,172,961 7.83 927,467 8.82 2.80 73
28 04-Jun 28.99 29.69 28.38 28.78 28.96 -0.24 610.67 662,302 2.39 295,435 2.81 0.86 23
29 03-Jun 29.74 29.74 28.74 28.85 29.06 -2.40 612.16 501,842 1.81 266,087 2.53 0.77 21
30 02-Jun 28.35 30.74 28.13 29.56 29.86 4.42 627.22 1,857,709 6.70 736,214 7.00 2.20 58
31 30-May 28.85 29.90 28.00 28.31 28.52 -2.21 600.70 1,091,934 3.94 651,841 6.20 1.86 51
32 29-May 29.28 29.46 28.85 28.95 29.15 -0.58 614.28 428,957 1.55 207,207 1.97 0.60 16
33 28-May 29.16 29.57 29.01 29.12 29.23 -1.15 617.89 426,074 1.54 218,848 2.08 0.64 17
34 27-May 29.98 29.98 29.06 29.46 29.51 0.27 625.10 517,489 1.87 234,587 2.23 0.69 18
35 26-May 28.49 29.64 28.33 29.38 28.99 3.78 623.40 1,081,595 3.90 500,239 4.76 1.45 39
36 23-May 28.75 28.80 28.00 28.31 28.23 -2.95 600.70 1,601,714 5.77 953,169 9.06 2.69 75
37 22-May 29.20 29.63 29.00 29.17 29.29 -0.44 618.95 462,980 1.67 216,632 2.06 0.63 17
38 21-May 28.71 29.70 28.57 29.30 29.12 2.09 621.70 753,904 2.72 288,998 2.75 0.84 23
39 20-May 29.80 29.99 28.51 28.70 29.18 -3.30 608.97 778,508 2.81 441,327 4.20 1.29 35
40 19-May 31.19 31.39 29.43 29.68 30.22 -4.63 629.77 2,125,745 7.66 1,341,129 12.75 4.05 108
41 16-May 30.75 31.50 30.15 31.12 31.02 1.30 660.32 2,925,165 10.54 1,229,915 11.69 3.82 99
42 15-May 27.26 31.40 27.26 30.72 29.95 13.23 651.83 7,229,701 26.06 2,451,037 23.30 7.34 197
43 14-May 24.75 29.19 24.75 27.13 26.98 9.93 575.66 3,659,126 13.19 1,679,170 15.96 4.53 135
44 13-May 24.30 24.80 24.14 24.68 24.54 1.48 523.67 454,798 1.64 260,028 2.47 0.64 21
45 12-May 24.10 24.49 23.75 24.32 24.14 5.92 516.04 501,649 1.81 308,165 2.93 0.74 25
46 09-May 22.40 23.49 22.23 22.96 22.73 -0.30 487.18 533,120 1.92 179,690 1.71 0.41 14
47 08-May 23.48 24.03 22.85 23.03 23.57 -1.92 488.66 310,414 1.12 119,964 1.14 0.28 10
48 07-May 23.00 23.85 22.82 23.48 23.15 0.90 498.21 418,704 1.51 147,407 1.40 0.34 12
49 06-May 24.10 24.18 23.02 23.27 23.70 -3.24 493.76 367,409 1.32 185,265 1.76 0.44 15
50 05-May 23.90 24.49 23.71 24.05 23.94 0.54 510.31 277,421 1.00 129,698 1.23 0.31 10
51 02-May 23.94 24.17 23.35 23.92 23.76 1.40 507.55 321,691 1.16 105,183 1.00 0.25 8
52 30-Apr 24.39 24.39 23.26 23.59 23.89 -3.04 500.55 384,918 1.39 178,016 1.69 0.43 14
53 29-Apr 24.64 24.80 24.15 24.33 24.39 0.83 516.25 451,712 1.63 192,199 1.83 0.47 15
54 28-Apr 24.01 24.43 23.75 24.13 24.16 -0.82 512.00 459,820 1.66 203,787 1.94 0.49 16
55 25-Apr 25.31 25.38 24.05 24.33 24.43 -3.87 516.25 591,411 2.13 277,077 2.63 0.68 22
56 24-Apr 25.70 26.19 25.06 25.31 25.58 -2.16 537.04 1,072,650 3.87 565,140 5.37 1.45 45
57 23-Apr 26.00 26.33 25.15 25.87 25.77 0.54 548.92 1,483,596 5.35 1,075,684 10.23 2.77 87
58 22-Apr 25.97 26.16 25.60 25.73 25.91 -0.69 545.95 643,334 2.32 286,996 2.73 0.74 23
59 21-Apr 24.99 26.35 24.99 25.91 25.91 3.68 549.77 1,074,579 3.87 481,940 4.58 1.25 39
60 17-Apr 24.94 25.24 24.78 24.99 25.03 0.36 530.25 733,207 2.64 310,753 2.95 0.78 25
61 16-Apr 23.25 25.65 23.25 24.90 24.76 7.56 528.34 2,678,442 9.65 924,055 8.79 2.29 74
62 15-Apr 22.80 23.24 22.62 23.15 23.00 3.53 491.21 487,345 1.76 276,855 2.63 0.00 22
63 11-Apr 22.20 22.69 22.20 22.36 22.41 1.73 474.45 304,000 1.10 137,235 1.30 0.31 11
64 09-Apr 22.37 22.37 21.57 21.98 21.89 -0.95 466.38 296,242 1.07 128,763 1.22 0.28 10
65 08-Apr 22.00 22.43 21.62 22.19 21.98 2.87 470.84 518,452 1.87 202,714 1.93 0.45 16
66 07-Apr 22.00 22.00 20.82 21.57 21.34 -5.56 457.68 1,023,070 3.69 477,702 4.54 1.02 38
67 04-Apr 24.20 24.20 22.53 22.84 22.98 -5.19 484.63 1,204,675 4.34 671,801 6.39 1.54 54

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com