| Macro-sector: Commodities | Band: 20 | High52 Price: 363.55 | Mkt_Cap Category: Others |
| Sector: Forest Materials | Lot Size: 1 | High52 Date: 17-Dec-2024 | Bumper: 212.41; Drift%: 0.16 |
| Industry: Paper, Forest & Jute Products | Face Value: 10; VWAP21: | Low52 Price: 156.5 | Barrier: -; Drift%: - |
| Basic Industry: Paper & Paper Products | Total Equity: 44,948,100 | Low52 Date: 07-Apr-2025 | SHP: 41.65 / 0.49 / 8.58 / 49.29 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 335.0 / 164.99 | Month: 185.65 / 158.16 | Week: 219.32 / 203.02 | Day: 217.0 / 209.58 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 213.00 | 217.00 | 209.58 | 212.74 | 213.85 | 0.53 | 956.23 | 515,108 | 13.72 | 139,759 | 6.27 | 2.99 | 63 |
| 2 | 10-Jul | 199.05 | 213.80 | 198.51 | 211.62 | 208.41 | 7.24 | 951.19 | 688,647 | 18.34 | 186,626 | 8.38 | 3.89 | 84 |
| 3 | 09-Jul | 206.85 | 206.85 | 196.55 | 197.34 | 200.78 | -3.84 | 887.01 | 229,389 | 6.11 | 133,763 | 6.01 | 2.69 | 60 |
| 4 | 08-Jul | 212.48 | 212.48 | 204.15 | 205.23 | 207.31 | -3.13 | 922.47 | 170,543 | 4.54 | 92,457 | 4.15 | 1.92 | 42 |
| 5 | 07-Jul | 212.99 | 216.00 | 208.65 | 211.87 | 212.53 | -0.53 | 952.32 | 133,436 | 3.55 | 60,153 | 2.70 | 1.28 | 27 |
| 6 | 04-Jul | 206.18 | 218.60 | 206.18 | 212.99 | 213.12 | 2.72 | 957.35 | 376,978 | 10.04 | 92,560 | 4.16 | 1.97 | 42 |
| 7 | 03-Jul | 210.72 | 212.40 | 203.02 | 207.34 | 207.47 | -2.09 | 931.95 | 276,747 | 7.37 | 101,445 | 4.55 | 2.10 | 46 |
| 8 | 02-Jul | 215.00 | 215.49 | 209.82 | 211.77 | 211.86 | -1.33 | 951.87 | 154,517 | 4.11 | 46,964 | 2.11 | 0.99 | 21 |
| 9 | 01-Jul | 213.00 | 219.32 | 212.41 | 214.62 | 215.24 | 2.20 | 964.68 | 337,137 | 8.98 | 119,001 | 5.34 | 2.56 | 54 |
| 10 | 30-Jun | 211.70 | 217.80 | 205.00 | 209.99 | 210.71 | 0.63 | 943.87 | 563,160 | 15.00 | 107,519 | 4.83 | 2.27 | 49 |
| 11 | 27-Jun | 215.90 | 226.78 | 206.30 | 208.68 | 214.90 | -2.80 | 937.98 | 1,355,042 | 36.09 | 265,463 | 11.92 | 5.70 | 120 |
| 12 | 26-Jun | 188.95 | 218.80 | 187.32 | 214.69 | 212.00 | 14.76 | 964.99 | 4,122,852 | 109.79 | 480,231 | 21.56 | 10.00 | 217 |
| 13 | 25-Jun | 184.98 | 188.80 | 183.46 | 187.07 | 186.04 | 1.48 | 840.84 | 65,674 | 1.75 | 34,143 | 1.53 | 0.64 | 15 |
| 14 | 24-Jun | 185.00 | 186.88 | 183.13 | 184.34 | 185.21 | 0.55 | 828.57 | 77,886 | 2.07 | 38,800 | 1.74 | 0.72 | 18 |
| 15 | 23-Jun | 184.96 | 184.96 | 179.50 | 183.34 | 181.93 | -0.88 | 824.08 | 121,413 | 3.23 | 56,099 | 2.52 | 1.02 | 25 |
| 16 | 20-Jun | 182.50 | 187.00 | 180.05 | 184.96 | 183.49 | 1.04 | 831.36 | 74,211 | 1.98 | 30,256 | 1.36 | 0.56 | 14 |
| 17 | 19-Jun | 183.05 | 184.19 | 179.20 | 183.06 | 182.46 | 1.01 | 822.82 | 147,287 | 3.92 | 75,424 | 3.39 | 1.38 | 34 |
| 18 | 18-Jun | 183.10 | 187.08 | 176.81 | 181.23 | 181.60 | -0.58 | 814.59 | 165,188 | 4.40 | 36,518 | 1.64 | 0.66 | 16 |
| 19 | 17-Jun | 187.99 | 190.02 | 181.50 | 182.28 | 184.41 | -2.84 | 819.31 | 66,836 | 1.78 | 39,031 | 1.75 | 0.72 | 18 |
| 20 | 16-Jun | 188.10 | 191.09 | 184.03 | 187.60 | 186.65 | -1.11 | 843.23 | 79,910 | 2.13 | 32,500 | 1.46 | 0.61 | 15 |
| 21 | 13-Jun | 190.00 | 193.00 | 184.02 | 189.70 | 187.98 | -1.77 | 852.67 | 208,723 | 5.56 | 80,700 | 3.62 | 1.52 | 36 |
| 22 | 12-Jun | 195.00 | 198.72 | 189.03 | 193.11 | 194.08 | 0.19 | 867.99 | 479,048 | 12.76 | 183,195 | 8.22 | 3.56 | 83 |
| 23 | 11-Jun | 184.60 | 194.40 | 181.00 | 192.75 | 189.90 | 5.09 | 866.37 | 590,293 | 15.72 | 288,868 | 12.97 | 5.49 | 130 |
| 24 | 10-Jun | 185.00 | 185.00 | 182.01 | 183.41 | 183.61 | -0.36 | 824.39 | 99,099 | 2.64 | 55,048 | 2.47 | 1.01 | 25 |
| 25 | 09-Jun | 182.65 | 191.00 | 182.10 | 184.07 | 185.84 | 1.71 | 827.36 | 189,059 | 5.03 | 96,076 | 4.31 | 1.79 | 43 |
| 26 | 06-Jun | 179.00 | 183.35 | 174.61 | 180.97 | 180.51 | 2.23 | 813.43 | 301,688 | 8.03 | 128,265 | 5.76 | 2.32 | 58 |
| 27 | 05-Jun | 166.75 | 177.90 | 166.74 | 177.03 | 173.99 | 5.90 | 795.72 | 217,435 | 5.79 | 90,845 | 4.08 | 1.58 | 41 |
| 28 | 04-Jun | 169.00 | 170.00 | 162.41 | 167.16 | 165.25 | -0.85 | 751.35 | 177,692 | 4.73 | 100,521 | 4.51 | 1.66 | 45 |
| 29 | 03-Jun | 172.10 | 173.00 | 168.00 | 168.60 | 169.22 | -2.14 | 757.82 | 135,066 | 3.60 | 77,465 | 3.48 | 1.31 | 35 |
| 30 | 02-Jun | 178.99 | 179.35 | 171.60 | 172.29 | 174.40 | -3.26 | 774.41 | 155,217 | 4.13 | 86,052 | 3.86 | 1.50 | 39 |
| 31 | 30-May | 176.33 | 185.65 | 173.50 | 178.09 | 180.36 | 1.45 | 800.48 | 400,180 | 10.66 | 115,393 | 5.18 | 2.08 | 52 |
| 32 | 29-May | 178.37 | 178.91 | 174.90 | 175.54 | 176.72 | -0.43 | 789.02 | 54,936 | 1.46 | 32,958 | 1.48 | 0.58 | 15 |
| 33 | 28-May | 178.88 | 180.40 | 175.66 | 176.30 | 177.64 | -0.59 | 792.44 | 45,389 | 1.21 | 24,522 | 1.10 | 0.44 | 11 |
| 34 | 27-May | 175.70 | 177.83 | 175.30 | 177.34 | 176.71 | -0.08 | 797.11 | 37,550 | 1.00 | 22,272 | 1.00 | 0.39 | 10 |
| 35 | 26-May | 178.00 | 178.59 | 174.30 | 177.49 | 177.16 | 1.03 | 797.78 | 47,217 | 1.26 | 27,001 | 1.21 | 0.48 | 12 |
| 36 | 23-May | 176.30 | 178.00 | 172.86 | 175.68 | 174.66 | 0.57 | 789.65 | 74,037 | 1.97 | 44,778 | 2.01 | 0.78 | 20 |
| 37 | 22-May | 178.95 | 178.95 | 174.00 | 174.69 | 175.61 | -1.93 | 785.20 | 58,571 | 1.56 | 32,396 | 1.45 | 0.57 | 15 |
| 38 | 21-May | 173.90 | 182.00 | 173.22 | 178.13 | 178.06 | 2.56 | 800.66 | 123,836 | 3.30 | 68,176 | 3.06 | 1.21 | 31 |
| 39 | 20-May | 179.25 | 181.90 | 171.15 | 173.69 | 175.10 | -3.72 | 780.70 | 192,098 | 5.12 | 118,317 | 5.31 | 2.07 | 53 |
| 40 | 19-May | 179.03 | 183.50 | 178.45 | 180.40 | 180.85 | 0.77 | 810.86 | 103,809 | 2.76 | 58,443 | 2.62 | 1.06 | 26 |
| 41 | 16-May | 177.00 | 181.19 | 173.90 | 179.03 | 176.84 | 1.84 | 804.71 | 138,756 | 3.70 | 70,166 | 3.15 | 1.24 | 32 |
| 42 | 15-May | 172.00 | 177.80 | 172.00 | 175.79 | 175.26 | 2.07 | 790.14 | 99,300 | 2.64 | 52,671 | 2.36 | 0.92 | 24 |
| 43 | 14-May | 168.68 | 175.00 | 168.68 | 172.23 | 171.66 | 2.10 | 774.14 | 130,827 | 3.48 | 63,702 | 2.86 | 1.09 | 29 |
| 44 | 13-May | 170.30 | 171.00 | 164.51 | 168.68 | 169.11 | 0.36 | 758.18 | 97,104 | 2.59 | 50,293 | 2.26 | 0.85 | 23 |
| 45 | 12-May | 165.90 | 171.12 | 165.90 | 168.07 | 168.48 | 4.36 | 755.44 | 71,039 | 1.89 | 36,903 | 1.66 | 0.62 | 17 |
| 46 | 09-May | 160.25 | 163.59 | 158.16 | 161.05 | 160.13 | -1.70 | 723.89 | 95,750 | 2.55 | 48,568 | 2.18 | 0.78 | 22 |
| 47 | 08-May | 168.49 | 170.20 | 162.61 | 163.84 | 166.58 | -2.52 | 736.43 | 67,452 | 1.80 | 31,836 | 1.43 | 0.53 | 14 |
| 48 | 07-May | 160.00 | 169.59 | 159.00 | 168.07 | 164.71 | 3.20 | 755.44 | 109,082 | 2.90 | 42,108 | 1.89 | 0.69 | 19 |
| 49 | 06-May | 170.10 | 170.10 | 161.52 | 162.86 | 163.79 | -3.55 | 732.02 | 178,334 | 4.75 | 113,027 | 5.07 | 1.85 | 51 |
| 50 | 05-May | 169.00 | 172.00 | 163.61 | 168.85 | 168.83 | -1.15 | 758.95 | 76,248 | 2.03 | 36,879 | 1.66 | 0.62 | 17 |
| 51 | 02-May | 169.00 | 171.88 | 167.92 | 170.81 | 169.71 | 0.66 | 767.76 | 55,122 | 1.47 | 29,950 | 1.34 | 0.51 | 13 |
| 52 | 30-Apr | 169.15 | 174.27 | 166.90 | 169.69 | 169.30 | -0.68 | 762.72 | 134,630 | 3.59 | 61,846 | 2.78 | 1.05 | 28 |
| 53 | 29-Apr | 176.83 | 178.65 | 170.05 | 170.85 | 172.96 | -2.62 | 767.94 | 97,148 | 2.59 | 63,139 | 2.83 | 1.09 | 28 |
| 54 | 28-Apr | 175.20 | 178.89 | 173.28 | 175.44 | 175.60 | -1.46 | 788.57 | 65,285 | 1.74 | 26,440 | 1.19 | 0.46 | 12 |
| 55 | 25-Apr | 184.45 | 186.19 | 175.22 | 178.04 | 178.92 | -3.08 | 800.26 | 135,879 | 3.62 | 68,924 | 3.09 | 1.23 | 31 |
| 56 | 24-Apr | 179.64 | 191.00 | 178.35 | 183.69 | 186.31 | 3.35 | 825.65 | 343,427 | 9.15 | 122,303 | 5.49 | 2.28 | 55 |
| 57 | 23-Apr | 179.48 | 182.06 | 175.10 | 177.74 | 178.06 | -0.32 | 798.91 | 88,128 | 2.35 | 41,804 | 1.88 | 0.74 | 19 |
| 58 | 22-Apr | 179.35 | 182.63 | 176.89 | 178.31 | 179.96 | -0.11 | 801.47 | 144,190 | 3.84 | 56,560 | 2.54 | 1.02 | 25 |
| 59 | 21-Apr | 176.10 | 179.31 | 174.05 | 178.50 | 177.09 | 1.33 | 802.32 | 112,693 | 3.00 | 48,076 | 2.16 | 0.85 | 22 |
| 60 | 17-Apr | 177.78 | 180.00 | 175.25 | 176.15 | 177.20 | 0.20 | 791.76 | 129,381 | 3.45 | 60,095 | 2.70 | 1.06 | 27 |
| 61 | 16-Apr | 177.59 | 178.50 | 174.00 | 175.80 | 175.86 | -0.26 | 790.19 | 136,368 | 3.63 | 65,428 | 2.94 | 1.15 | 29 |
| 62 | 15-Apr | 175.05 | 178.57 | 172.87 | 176.25 | 175.50 | 2.19 | 792.21 | 131,265 | 3.50 | 72,538 | 3.26 | 1.27 | 33 |
| 63 | 11-Apr | 176.00 | 177.15 | 169.10 | 172.47 | 171.84 | 1.26 | 775.22 | 182,223 | 4.85 | 71,884 | 3.23 | 1.24 | 32 |
| 64 | 09-Apr | 174.50 | 176.25 | 169.40 | 170.33 | 171.54 | -3.20 | 765.60 | 73,669 | 1.96 | 29,938 | 1.34 | 0.51 | 13 |
| 65 | 08-Apr | 165.00 | 179.00 | 161.31 | 175.96 | 170.74 | 10.82 | 790.91 | 331,315 | 8.82 | 103,597 | 4.65 | 1.77 | 47 |
| 66 | 07-Apr | 164.00 | 164.68 | 156.50 | 158.78 | 160.54 | -7.33 | 713.69 | 289,969 | 7.72 | 117,866 | 5.29 | 1.89 | 53 |
| 67 | 04-Apr | 180.10 | 181.79 | 168.01 | 171.33 | 173.03 | -5.42 | 770.10 | 171,589 | 4.57 | 91,610 | 4.11 | 1.59 | 41 |
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