| 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 | Low52 Price: 156.5 | Barrier: 170.1; Drift%: 2.63 |
| 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 | Float14: | ||||
| High/Low Price | Quarter: 335.0 / 164.99 | Month: 211.0 / 164.99 | Week: 181.19 / 164.51 | Day: 178.95 / 174.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 178.95 | 178.95 | 174.00 | 174.69 | 175.61 | -1.93 | 785.20 | 58,571 | 1.06 | 32,396 | 1.23 | 0.57 | 0.15 |
| 2 | 21-May | 173.90 | 182.00 | 173.22 | 178.13 | 178.06 | 2.56 | 800.66 | 123,836 | 2.25 | 68,176 | 2.58 | 1.21 | 0.31 |
| 3 | 20-May | 179.25 | 181.90 | 171.15 | 173.69 | 175.10 | -3.72 | 780.70 | 192,098 | 3.48 | 118,317 | 4.47 | 2.07 | 0.53 |
| 4 | 19-May | 179.03 | 183.50 | 178.45 | 180.40 | 180.85 | 0.77 | 810.86 | 103,809 | 1.88 | 58,443 | 2.21 | 1.06 | 0.26 |
| 5 | 16-May | 177.00 | 181.19 | 173.90 | 179.03 | 176.84 | 1.84 | 804.71 | 138,756 | 2.52 | 70,166 | 2.65 | 1.24 | 0.32 |
| 6 | 15-May | 172.00 | 177.80 | 172.00 | 175.79 | 175.26 | 2.07 | 790.14 | 99,300 | 1.80 | 52,671 | 1.99 | 0.92 | 0.24 |
| 7 | 14-May | 168.68 | 175.00 | 168.68 | 172.23 | 171.66 | 2.10 | 774.14 | 130,827 | 2.37 | 63,702 | 2.41 | 1.09 | 0.29 |
| 8 | 13-May | 170.30 | 171.00 | 164.51 | 168.68 | 169.11 | 0.36 | 758.18 | 97,104 | 1.76 | 50,293 | 1.90 | 0.85 | 0.23 |
| 9 | 12-May | 165.90 | 171.12 | 165.90 | 168.07 | 168.48 | 4.36 | 755.44 | 71,039 | 1.29 | 36,903 | 1.40 | 0.62 | 0.17 |
| 10 | 09-May | 160.25 | 163.59 | 158.16 | 161.05 | 160.13 | -1.70 | 723.89 | 95,750 | 1.74 | 48,568 | 1.84 | 0.78 | 0.22 |
| 11 | 08-May | 168.49 | 170.20 | 162.61 | 163.84 | 166.58 | -2.52 | 736.43 | 67,452 | 1.22 | 31,836 | 1.20 | 0.53 | 0.14 |
| 12 | 07-May | 160.00 | 169.59 | 159.00 | 168.07 | 164.71 | 3.20 | 755.44 | 109,082 | 1.98 | 42,108 | 1.59 | 0.69 | 0.19 |
| 13 | 06-May | 170.10 | 170.10 | 161.52 | 162.86 | 163.79 | -3.55 | 732.02 | 178,334 | 3.24 | 113,027 | 4.27 | 1.85 | 0.51 |
| 14 | 05-May | 169.00 | 172.00 | 163.61 | 168.85 | 168.83 | -1.15 | 758.95 | 76,248 | 1.38 | 36,879 | 1.39 | 0.62 | 0.17 |
| 15 | 02-May | 169.00 | 171.88 | 167.92 | 170.81 | 169.71 | 0.66 | 767.76 | 55,122 | 1.00 | 29,950 | 1.13 | 0.51 | 0.13 |
| 16 | 30-Apr | 169.15 | 174.27 | 166.90 | 169.69 | 169.30 | -0.68 | 762.72 | 134,630 | 2.44 | 61,846 | 2.34 | 1.05 | 0.28 |
| 17 | 29-Apr | 176.83 | 178.65 | 170.05 | 170.85 | 172.96 | -2.62 | 767.94 | 97,148 | 1.76 | 63,139 | 2.39 | 1.09 | 0.28 |
| 18 | 28-Apr | 175.20 | 178.89 | 173.28 | 175.44 | 175.60 | -1.46 | 788.57 | 65,285 | 1.18 | 26,440 | 1.00 | 0.46 | 0.12 |
| 19 | 25-Apr | 184.45 | 186.19 | 175.22 | 178.04 | 178.92 | -3.08 | 800.26 | 135,879 | 2.47 | 68,924 | 2.61 | 1.23 | 0.31 |
| 20 | 24-Apr | 179.64 | 191.00 | 178.35 | 183.69 | 186.31 | 3.35 | 825.65 | 343,427 | 6.23 | 122,303 | 4.63 | 2.28 | 0.55 |
| 21 | 23-Apr | 179.48 | 182.06 | 175.10 | 177.74 | 178.06 | -0.32 | 798.91 | 88,128 | 1.60 | 41,804 | 1.58 | 0.74 | 0.19 |
| 22 | 22-Apr | 179.35 | 182.63 | 176.89 | 178.31 | 179.96 | -0.11 | 801.47 | 144,190 | 2.62 | 56,560 | 2.14 | 1.02 | 0.25 |
| 23 | 21-Apr | 176.10 | 179.31 | 174.05 | 178.50 | 177.09 | 1.33 | 802.32 | 112,693 | 2.04 | 48,076 | 1.82 | 0.85 | 0.22 |
| 24 | 17-Apr | 177.78 | 180.00 | 175.25 | 176.15 | 177.20 | 0.20 | 791.76 | 129,381 | 2.35 | 60,095 | 2.27 | 1.06 | 0.27 |
| 25 | 16-Apr | 177.59 | 178.50 | 174.00 | 175.80 | 175.86 | -0.26 | 790.19 | 136,368 | 2.47 | 65,428 | 2.47 | 1.15 | 0.29 |
| 26 | 15-Apr | 175.05 | 178.57 | 172.87 | 176.25 | 175.50 | 2.19 | 792.21 | 131,265 | 2.38 | 72,538 | 2.74 | 1.27 | 0.33 |
| 27 | 11-Apr | 176.00 | 177.15 | 169.10 | 172.47 | 171.84 | 1.26 | 775.22 | 182,223 | 3.31 | 71,884 | 2.72 | 1.24 | 0.32 |
| 28 | 09-Apr | 174.50 | 176.25 | 169.40 | 170.33 | 171.54 | -3.20 | 765.60 | 73,669 | 1.34 | 29,938 | 1.13 | 0.51 | 0.13 |
| 29 | 08-Apr | 165.00 | 179.00 | 161.31 | 175.96 | 170.74 | 10.82 | 790.91 | 331,315 | 6.01 | 103,597 | 3.92 | 1.77 | 0.47 |
| 30 | 07-Apr | 164.00 | 164.68 | 156.50 | 158.78 | 160.54 | -7.33 | 713.69 | 289,969 | 5.26 | 117,866 | 4.46 | 1.89 | 0.53 |
| 31 | 04-Apr | 180.10 | 181.79 | 168.01 | 171.33 | 173.03 | -5.42 | 770.10 | 171,589 | 3.11 | 91,610 | 3.46 | 1.59 | 0.41 |
| 32 | 03-Apr | 179.79 | 183.07 | 176.42 | 181.15 | 180.60 | 1.75 | 814.23 | 93,154 | 1.69 | 46,405 | 1.76 | 0.84 | 0.21 |
| 33 | 02-Apr | 174.70 | 180.70 | 170.21 | 178.03 | 175.20 | 1.91 | 800.21 | 195,769 | 3.55 | 71,244 | 2.69 | 1.25 | 0.32 |
| 34 | 01-Apr | 167.00 | 178.29 | 167.00 | 174.70 | 174.51 | 4.71 | 785.24 | 197,645 | 3.59 | 73,522 | 2.78 | 1.28 | 0.33 |
| 35 | 28-Mar | 169.23 | 176.77 | 165.35 | 166.84 | 170.04 | -1.41 | 749.91 | 375,100 | 6.80 | 203,265 | 7.69 | 3.46 | 0.91 |
| 36 | 27-Mar | 170.91 | 176.60 | 164.99 | 169.22 | 169.37 | -1.16 | 760.61 | 514,285 | 9.33 | 254,344 | 9.62 | 4.31 | 1.14 |
| 37 | 26-Mar | 178.71 | 186.50 | 170.00 | 171.21 | 174.19 | -4.19 | 769.56 | 407,051 | 7.38 | 265,453 | 10.04 | 4.62 | 1.19 |
| 38 | 25-Mar | 187.92 | 190.99 | 177.51 | 178.70 | 180.67 | -3.99 | 803.22 | 314,773 | 5.71 | 206,576 | 7.81 | 3.73 | 0.93 |
| 39 | 24-Mar | 186.25 | 193.04 | 185.00 | 186.13 | 188.45 | 0.95 | 836.62 | 319,939 | 5.80 | 183,442 | 6.94 | 3.46 | 0.82 |
| 40 | 21-Mar | 192.00 | 196.00 | 177.90 | 184.37 | 188.27 | -4.05 | 828.71 | 356,316 | 6.46 | 188,569 | 7.13 | 3.55 | 0.85 |
| 41 | 20-Mar | 183.20 | 202.35 | 183.20 | 192.16 | 194.96 | 5.69 | 863.72 | 506,806 | 9.19 | 203,210 | 7.69 | 3.96 | 0.91 |
| 42 | 19-Mar | 181.55 | 187.34 | 180.25 | 181.82 | 184.07 | 1.12 | 817.25 | 360,856 | 6.55 | 191,159 | 7.23 | 3.52 | 0.86 |
| 43 | 18-Mar | 174.89 | 181.32 | 174.89 | 179.81 | 179.21 | 3.11 | 808.21 | 188,824 | 3.43 | 133,053 | 5.03 | 2.38 | 0.60 |
| 44 | 17-Mar | 183.80 | 187.01 | 169.82 | 174.39 | 177.97 | -3.08 | 783.85 | 203,450 | 3.69 | 99,368 | 3.76 | 1.77 | 0.45 |
| 45 | 13-Mar | 184.00 | 190.00 | 178.10 | 179.93 | 184.40 | 0.30 | 808.75 | 269,501 | 4.89 | 125,628 | 4.75 | 2.32 | 0.56 |
| 46 | 12-Mar | 189.20 | 194.25 | 177.70 | 179.40 | 183.45 | -5.07 | 806.37 | 180,385 | 3.27 | 111,675 | 4.22 | 2.05 | 0.50 |
| 47 | 11-Mar | 191.91 | 197.18 | 188.00 | 188.99 | 192.07 | -1.52 | 849.47 | 118,509 | 2.15 | 72,024 | 2.72 | 1.38 | 0.32 |
| 48 | 10-Mar | 203.50 | 211.00 | 190.00 | 191.91 | 196.63 | -5.79 | 862.60 | 118,103 | 2.14 | 71,425 | 2.70 | 1.40 | 0.32 |
| 49 | 07-Mar | 203.50 | 209.01 | 202.00 | 203.70 | 205.52 | -0.08 | 915.59 | 96,002 | 1.74 | 56,782 | 2.15 | 1.17 | 0.26 |
| 50 | 06-Mar | 207.35 | 210.00 | 200.00 | 203.87 | 204.14 | 1.78 | 916.36 | 98,886 | 1.79 | 53,682 | 2.03 | 1.10 | 0.24 |
| 51 | 05-Mar | 191.20 | 201.00 | 191.20 | 200.31 | 198.77 | 3.83 | 900.36 | 201,371 | 3.65 | 111,140 | 4.20 | 2.21 | 0.50 |
| 52 | 04-Mar | 187.00 | 198.00 | 187.00 | 192.93 | 193.85 | 1.91 | 867.18 | 71,779 | 1.30 | 32,465 | 1.23 | 0.63 | 0.15 |
| 53 | 03-Mar | 191.90 | 195.99 | 180.70 | 189.32 | 186.95 | -1.34 | 850.96 | 116,199 | 2.11 | 67,623 | 2.56 | 1.26 | 0.30 |
| 54 | 28-Feb | 193.00 | 197.15 | 189.25 | 191.90 | 192.02 | -0.67 | 862.55 | 113,190 | 2.05 | 64,402 | 2.44 | 1.24 | 0.33 |
| 55 | 27-Feb | 204.00 | 204.00 | 190.10 | 193.20 | 195.95 | -2.89 | 868.40 | 95,980 | 1.74 | 53,702 | 2.03 | 1.05 | 0.28 |
| 56 | 25-Feb | 201.60 | 209.05 | 198.55 | 198.95 | 202.50 | -1.31 | 894.24 | 50,183 | 0.91 | 27,898 | 1.06 | 0.56 | 0.14 |
| 57 | 24-Feb | 207.30 | 207.30 | 198.00 | 201.60 | 200.95 | -3.36 | 906.15 | 81,612 | 1.48 | 47,814 | 1.81 | 0.96 | 0.25 |
| 58 | 21-Feb | 214.35 | 217.45 | 206.00 | 208.60 | 209.83 | -1.56 | 937.62 | 152,933 | 2.77 | 87,449 | 3.31 | 1.83 | 0.45 |
| 59 | 20-Feb | 201.00 | 214.10 | 197.70 | 211.90 | 206.65 | 5.32 | 952.45 | 101,268 | 1.84 | 59,232 | 2.24 | 1.22 | 0.30 |
| 60 | 19-Feb | 189.45 | 204.80 | 189.45 | 201.20 | 199.94 | 6.51 | 904.36 | 119,439 | 2.17 | 65,511 | 2.48 | 1.31 | 0.34 |
| 61 | 18-Feb | 195.30 | 202.05 | 186.65 | 188.90 | 191.48 | -3.13 | 849.07 | 152,282 | 2.76 | 94,313 | 3.57 | 1.81 | 0.48 |
| 62 | 17-Feb | 205.00 | 207.30 | 191.55 | 195.00 | 196.64 | -6.92 | 876.00 | 222,172 | 4.03 | 120,653 | 4.56 | 2.37 | 0.62 |
| 63 | 14-Feb | 217.00 | 217.45 | 201.00 | 209.50 | 206.54 | -3.19 | 941.66 | 135,481 | 2.46 | 68,065 | 2.57 | 1.41 | 0.35 |
| 64 | 13-Feb | 201.60 | 227.80 | 200.85 | 216.40 | 216.70 | 7.34 | 972.68 | 370,822 | 6.73 | 185,516 | 7.02 | 4.02 | 0.95 |
| 65 | 12-Feb | 217.00 | 217.00 | 195.05 | 201.60 | 203.30 | -7.23 | 906.15 | 264,717 | 4.80 | 149,949 | 5.67 | 3.05 | 0.77 |
| 66 | 11-Feb | 224.80 | 231.90 | 212.05 | 217.30 | 219.25 | -2.67 | 976.72 | 167,197 | 3.03 | 82,688 | 3.13 | 1.81 | 0.42 |
| 67 | 10-Feb | 244.00 | 246.00 | 219.35 | 223.25 | 227.40 | -10.29 | 1,003.47 | 317,778 | 5.76 | 176,976 | 6.69 | 4.02 | 0.91 |
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