| 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: -; Drift%: - |
| Industry: Paper, Forest & Jute Products | Face Value: 10; VWAP21: | Low52 Price: 153.63 | Barrier: 194.61; Drift%: -31.24 |
| Basic Industry: Paper & Paper Products | Total Equity: 44,948,100 | Low52 Date: 22-Aug-2025 | SHP: 41.64 / 0.19 / 8.58 / 49.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 335.0 / 164.99 | Month: 224.75 / 190.55 | Week: 184.0 / 158.11 | Day: 157.75 / 147.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 157.75 | 157.75 | 147.10 | 148.28 | 150.86 | -5.25 | 666.49 | 361,948 | 9.64 | 189,279 | 8.50 | 2.86 | 85 |
| 2 | 26-Aug | 162.63 | 162.68 | 155.25 | 156.50 | 158.91 | -4.13 | 703.44 | 255,374 | 6.80 | 147,876 | 6.64 | 2.35 | 66 |
| 3 | 25-Aug | 159.00 | 176.60 | 157.55 | 163.24 | 167.30 | 2.42 | 733.73 | 1,181,970 | 31.48 | 350,777 | 15.75 | 5.87 | 157 |
| 4 | 22-Aug | 161.76 | 162.70 | 153.63 | 159.39 | 157.35 | -1.47 | 716.43 | 485,275 | 12.92 | 270,674 | 12.15 | 4.26 | 121 |
| 5 | 21-Aug | 163.29 | 163.39 | 160.50 | 161.76 | 161.99 | -0.45 | 727.08 | 137,901 | 3.67 | 97,587 | 4.38 | 1.58 | 44 |
| 6 | 20-Aug | 164.00 | 165.79 | 161.00 | 162.49 | 162.96 | -1.11 | 730.36 | 84,102 | 2.24 | 52,836 | 2.37 | 0.86 | 24 |
| 7 | 19-Aug | 161.00 | 165.99 | 160.77 | 164.32 | 164.23 | 1.71 | 738.59 | 120,006 | 3.20 | 53,773 | 2.41 | 0.88 | 24 |
| 8 | 18-Aug | 160.98 | 164.68 | 159.39 | 161.56 | 162.15 | 1.51 | 726.18 | 177,213 | 4.72 | 91,070 | 4.09 | 1.48 | 41 |
| 9 | 14-Aug | 164.35 | 169.35 | 158.11 | 159.15 | 163.90 | -9.26 | 715.35 | 722,969 | 19.25 | 316,511 | 14.21 | 5.19 | 142 |
| 10 | 13-Aug | 181.70 | 181.70 | 174.61 | 175.39 | 176.87 | -2.52 | 788.34 | 74,446 | 1.98 | 32,172 | 1.44 | 0.57 | 14 |
| 11 | 12-Aug | 173.89 | 184.00 | 173.89 | 179.92 | 179.30 | 3.93 | 808.71 | 87,989 | 2.34 | 29,682 | 1.33 | 0.53 | 13 |
| 12 | 11-Aug | 174.50 | 178.20 | 172.00 | 173.12 | 174.62 | -1.90 | 778.14 | 111,097 | 2.96 | 59,046 | 2.65 | 1.03 | 27 |
| 13 | 08-Aug | 189.00 | 189.00 | 174.97 | 176.47 | 179.86 | -6.08 | 793.20 | 197,557 | 5.26 | 116,041 | 5.21 | 2.09 | 52 |
| 14 | 07-Aug | 191.60 | 194.61 | 183.02 | 187.89 | 188.58 | -1.94 | 844.53 | 135,758 | 3.62 | 87,842 | 3.94 | 1.66 | 40 |
| 15 | 06-Aug | 190.10 | 195.80 | 187.01 | 191.60 | 191.47 | 0.19 | 861.21 | 92,922 | 2.47 | 38,253 | 1.72 | 0.73 | 17 |
| 16 | 05-Aug | 190.15 | 195.99 | 188.11 | 191.24 | 190.65 | -0.17 | 859.59 | 56,930 | 1.52 | 28,642 | 1.29 | 0.55 | 13 |
| 17 | 04-Aug | 196.55 | 197.37 | 190.25 | 191.56 | 192.36 | -2.32 | 861.03 | 48,310 | 1.29 | 25,033 | 1.12 | 0.48 | 11 |
| 18 | 01-Aug | 196.96 | 198.00 | 193.70 | 196.10 | 195.56 | 0.35 | 881.43 | 44,570 | 1.19 | 25,685 | 1.15 | 0.50 | 12 |
| 19 | 31-Jul | 190.55 | 197.99 | 190.55 | 195.41 | 195.63 | 0.67 | 878.33 | 82,076 | 2.19 | 39,525 | 1.77 | 0.77 | 18 |
| 20 | 30-Jul | 200.99 | 200.99 | 193.53 | 194.10 | 195.80 | -2.81 | 872.44 | 57,182 | 1.52 | 30,146 | 1.35 | 0.59 | 14 |
| 21 | 29-Jul | 193.48 | 200.95 | 191.24 | 199.71 | 196.54 | 3.89 | 897.66 | 77,513 | 2.06 | 32,817 | 1.47 | 0.64 | 15 |
| 22 | 28-Jul | 201.45 | 202.60 | 190.90 | 192.24 | 196.75 | -4.57 | 864.08 | 126,583 | 3.37 | 67,549 | 3.03 | 1.33 | 30 |
| 23 | 25-Jul | 204.40 | 206.43 | 200.75 | 201.45 | 203.04 | -2.42 | 905.48 | 87,240 | 2.32 | 42,957 | 1.93 | 0.87 | 19 |
| 24 | 24-Jul | 208.19 | 209.28 | 204.76 | 206.44 | 206.37 | -0.84 | 927.91 | 86,015 | 2.29 | 39,478 | 1.77 | 0.81 | 18 |
| 25 | 23-Jul | 211.90 | 211.90 | 206.70 | 208.19 | 208.14 | -1.10 | 935.77 | 85,278 | 2.27 | 48,176 | 2.16 | 1.00 | 22 |
| 26 | 22-Jul | 210.07 | 212.59 | 206.49 | 210.50 | 209.41 | 0.20 | 946.16 | 109,636 | 2.92 | 45,762 | 2.05 | 0.96 | 21 |
| 27 | 21-Jul | 210.15 | 212.85 | 208.30 | 210.07 | 210.34 | -0.53 | 944.22 | 127,464 | 3.39 | 60,477 | 2.72 | 1.27 | 27 |
| 28 | 18-Jul | 214.10 | 215.75 | 210.05 | 211.19 | 212.29 | -0.75 | 949.26 | 106,363 | 2.83 | 45,107 | 2.03 | 0.96 | 20 |
| 29 | 17-Jul | 218.00 | 221.00 | 212.00 | 212.79 | 216.18 | -2.05 | 956.45 | 229,037 | 6.10 | 94,345 | 4.24 | 2.04 | 43 |
| 30 | 16-Jul | 210.00 | 224.75 | 208.21 | 217.25 | 219.27 | 4.40 | 976.50 | 819,826 | 21.83 | 258,604 | 11.61 | 5.67 | 117 |
| 31 | 15-Jul | 207.90 | 211.70 | 206.70 | 208.09 | 208.96 | 0.53 | 935.33 | 164,728 | 4.39 | 81,422 | 3.66 | 1.70 | 37 |
| 32 | 14-Jul | 210.65 | 212.38 | 206.10 | 206.99 | 209.06 | -2.70 | 930.38 | 102,801 | 2.74 | 44,974 | 2.02 | 0.94 | 20 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
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