Stockint.com

Loading a wholistic market research tool


Research
Social

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: 62.2 Mkt_Cap Category: Others
Sector: Forest Materials Lot Size: 1 High52 Date: 02-Jul-2024 Bumper: -; Drift%: -
Industry: Paper, Forest & Jute Products Face Value: 1 Low52 Price: 21.17 Barrier: -; Drift%: -
Basic Industry: Paper & Paper Products Total Equity: 212,185,822 Low52 Date: 04-Mar-2025 SHP: 38.74 / 1.01 / 1.69 / 58.57
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 37.69 / 21.17 Month: 25.37 / 21.17 Week: 25.37 / 22.02 Day: 24.2 / 22.53 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 24.20 24.20 22.53 22.84 22.98 -5.19 484.63 1,204,675 2.11 671,801 2.76 1.54 0.54
2 03-Apr 23.89 24.40 23.85 24.09 24.15 0.50 511.16 900,129 1.58 402,460 1.65 0.97 0.32
3 02-Apr 23.76 24.16 23.00 23.97 23.74 0.88 508.61 570,963 1.00 243,814 1.00 0.58 0.20
4 01-Apr 22.70 24.20 22.70 23.76 23.68 4.21 504.15 954,488 1.67 378,991 1.55 0.90 0.30
5 28-Mar 23.55 24.39 22.02 22.80 23.29 -3.02 483.78 1,533,186 2.69 835,258 3.43 1.95 0.67
6 27-Mar 23.25 23.85 22.84 23.51 23.30 2.26 498.85 2,007,902 3.52 1,125,307 4.62 2.62 0.91
7 26-Mar 23.80 24.13 22.86 22.99 23.47 -3.44 487.82 1,185,018 2.08 660,570 2.71 1.55 0.53
8 25-Mar 24.36 24.84 23.62 23.81 24.19 -2.26 505.21 1,131,756 1.98 696,419 2.86 1.68 0.56
9 24-Mar 24.99 25.37 23.49 24.36 24.85 -1.50 516.88 1,745,711 3.06 1,034,572 4.24 2.57 0.83
10 21-Mar 24.21 25.09 24.17 24.73 24.58 1.98 524.74 2,219,254 3.89 1,298,690 5.33 3.19 1.04
11 20-Mar 24.07 24.61 23.80 24.25 24.34 1.42 514.55 2,372,173 4.15 1,565,352 6.42 3.81 1.26
12 19-Mar 23.12 24.10 23.12 23.91 23.83 3.42 507.34 1,475,509 2.58 705,663 2.89 1.68 0.57
13 18-Mar 22.52 23.40 22.30 23.12 22.97 4.19 490.57 2,377,482 4.16 1,446,171 5.93 3.32 1.16
14 17-Mar 23.00 23.14 21.89 22.19 22.50 -3.61 470.84 1,524,188 2.67 692,220 2.84 1.56 0.56
15 13-Mar 22.80 23.30 22.52 23.02 22.99 0.88 488.45 1,104,995 1.94 745,384 3.06 1.71 0.60
16 12-Mar 21.95 23.00 21.75 22.82 22.64 4.11 484.21 2,182,874 3.82 1,214,148 4.98 2.75 0.98
17 11-Mar 22.30 22.90 21.59 21.92 22.00 -3.73 465.11 1,788,868 3.13 1,149,360 4.71 2.00 0.92
18 10-Mar 24.20 24.39 22.70 22.77 23.24 -6.26 483.15 1,100,905 1.93 562,567 2.31 1.31 0.45
19 07-Mar 24.49 24.90 24.15 24.29 24.50 0.91 515.40 1,155,534 2.02 637,140 2.61 1.56 0.51
20 06-Mar 23.19 24.60 23.10 24.07 23.76 4.83 510.73 1,457,752 2.55 806,405 3.31 1.92 0.65
21 05-Mar 21.80 23.40 21.80 22.96 22.96 4.84 487.18 1,293,774 2.27 683,583 2.80 1.57 0.55
22 04-Mar 21.46 22.75 21.17 21.90 22.11 0.37 464.69 1,191,797 2.09 504,403 2.07 1.12 0.41
23 03-Mar 23.10 23.49 21.60 21.82 22.01 -4.63 462.99 2,215,037 3.88 1,603,647 6.58 3.53 1.29
24 28-Feb 23.25 23.70 22.50 22.88 23.20 -3.05 485.48 1,091,328 1.91 506,058 2.08 1.17 0.41
25 27-Feb 24.27 24.27 23.31 23.60 23.76 -1.99 500.76 689,967 1.21 436,425 1.79 1.04 0.35
26 25-Feb 24.24 24.66 23.98 24.08 24.30 -0.78 510.94 770,556 1.35 460,046 1.89 1.12 0.37
27 24-Feb 24.03 25.49 24.03 24.27 24.49 -2.84 514.97 725,427 1.27 387,791 1.59 0.95 0.31
28 21-Feb 26.70 27.20 24.86 24.98 25.91 -5.66 530.04 1,265,619 2.22 607,707 2.49 1.57 0.49
29 20-Feb 25.40 27.25 25.00 26.48 26.01 5.41 561.87 1,037,164 1.82 511,841 2.10 1.33 0.41
30 19-Feb 24.11 25.57 23.79 25.12 25.02 4.19 533.01 1,354,930 2.37 697,282 2.86 1.74 0.56
31 18-Feb 25.28 25.39 23.75 24.11 24.13 -4.63 511.58 864,745 1.51 465,702 1.91 1.12 0.37
32 17-Feb 25.45 26.02 24.72 25.28 25.36 -2.84 536.41 1,086,219 1.90 469,597 1.93 1.19 0.38
33 14-Feb 27.60 28.00 25.60 26.02 26.26 -5.96 552.11 1,454,679 2.55 660,888 2.71 1.74 0.53
34 13-Feb 28.40 28.88 27.30 27.67 28.09 -2.57 587.12 673,925 1.18 300,852 1.23 0.85 0.24
35 12-Feb 28.85 28.88 27.30 28.40 28.09 -1.29 602.61 946,943 1.66 574,362 2.36 1.61 0.46
36 11-Feb 28.80 29.25 28.40 28.77 28.63 -0.93 610.46 954,552 1.67 602,291 2.47 1.72 0.48
37 10-Feb 30.20 30.73 28.36 29.04 29.28 -4.76 616.19 1,001,331 1.75 414,337 1.70 1.21 0.33
38 07-Feb 31.00 31.00 30.21 30.49 30.51 -1.20 646.95 253,738 0.44 140,942 0.58 0.43 0.11
39 06-Feb 31.39 31.49 30.50 30.86 30.98 -0.93 654.81 235,152 0.41 124,484 0.51 0.39 0.10
40 05-Feb 30.80 31.69 30.80 31.15 31.34 1.47 660.96 460,280 0.81 266,156 1.09 0.83 0.21
41 04-Feb 30.65 31.25 30.50 30.70 30.86 0.46 651.41 231,554 0.41 111,594 0.46 0.34 0.09
42 03-Feb 30.41 30.79 30.20 30.56 30.47 -1.29 648.44 192,557 0.34 89,542 0.37 0.27 0.07
43 01-Feb 31.64 31.89 30.76 30.96 31.38 -1.56 656.93 362,921 0.64 159,959 0.66 0.50 0.13
44 31-Jan 30.99 31.56 30.59 31.45 31.25 2.11 667.32 377,475 0.66 132,515 0.54 0.41 0.11
45 30-Jan 30.80 31.07 30.40 30.80 30.76 1.25 653.53 444,906 0.78 153,499 0.63 0.47 0.12
46 29-Jan 29.99 30.75 29.99 30.42 30.45 2.60 645.47 884,015 1.55 433,826 1.78 1.32 0.35
47 28-Jan 30.35 30.56 28.75 29.65 29.44 -1.69 629.13 764,847 1.34 314,990 1.29 0.93 0.25
48 27-Jan 31.05 31.30 29.80 30.16 30.40 -4.35 639.95 850,466 1.49 451,810 1.85 1.37 0.36
49 24-Jan 32.00 32.24 31.27 31.53 31.61 -1.07 669.02 373,875 0.65 188,076 0.77 0.59 0.15
50 23-Jan 32.40 32.89 31.55 31.87 32.25 -1.13 676.24 513,608 0.90 195,613 0.80 0.63 0.16
51 22-Jan 32.91 32.92 31.60 32.23 32.09 -2.08 683.87 595,440 1.04 241,904 0.99 0.78 0.19
52 21-Jan 33.80 34.40 32.75 32.90 33.25 -3.37 698.09 587,237 1.03 216,324 0.89 0.72 0.17
53 20-Jan 32.77 34.20 32.57 34.01 33.42 3.85 721.64 760,105 1.33 319,160 1.31 1.07 0.26
54 17-Jan 32.30 32.94 32.18 32.70 32.61 0.61 693.85 667,192 1.17 267,262 1.10 0.87 0.22
55 16-Jan 31.45 32.83 31.45 32.50 32.30 4.18 689.60 979,421 1.72 422,640 1.73 1.37 0.34
56 15-Jan 31.40 31.99 31.01 31.14 31.57 -0.42 660.75 977,675 1.71 461,106 1.89 1.46 0.37
57 14-Jan 30.55 31.40 30.35 31.27 31.03 3.81 663.51 928,862 1.63 352,166 1.44 1.09 0.28
58 13-Jan 31.75 32.04 29.81 30.08 30.90 -7.18 638.25 1,538,507 2.69 616,442 2.53 1.90 0.50
59 10-Jan 33.10 33.10 31.85 32.24 32.49 -3.26 684.09 1,143,022 2.00 512,744 2.10 1.67 0.41
60 09-Jan 33.88 34.17 33.15 33.29 33.60 -2.04 706.37 825,283 1.45 333,126 1.37 1.12 0.27
61 08-Jan 35.00 35.24 33.60 33.97 34.42 -2.94 720.80 1,335,672 2.34 578,112 2.37 1.99 0.47
62 07-Jan 35.31 35.75 34.90 34.97 35.20 -0.43 742.01 656,215 1.15 292,337 1.20 1.03 0.24
63 06-Jan 37.09 37.20 35.00 35.12 35.90 -5.01 745.20 800,680 1.40 391,511 1.61 1.41 0.32
64 03-Jan 36.71 37.49 36.71 36.88 37.07 -0.27 782.54 1,058,670 1.85 518,096 2.12 1.92 0.42
65 02-Jan 37.29 37.30 36.82 36.98 36.98 0.00 784.66 818,283 1.43 407,818 1.67 1.51 0.33
66 01-Jan 37.10 37.69 36.80 36.98 37.04 0.14 784.66 1,916,094 3.36 912,661 3.74 3.38 0.73
67 31-Dec 36.50 37.83 36.50 36.93 36.90 0.27 783.60 514,351 0.90 252,320 1.03 0.93 0.20

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