| 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: 164.99 | Barrier: -; Drift%: - |
| Basic Industry: Paper & Paper Products | Total Equity: 44,948,100 | Low52 Date: 27-Mar-2025 | SHP: 41.65 / 0.63 / 8.24 / 49.48 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 335.0 / 164.99 | Month: 211.0 / 164.99 | Week: 193.04 / 164.99 | Day: 181.79 / 168.01 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 180.10 | 181.79 | 168.01 | 171.33 | 173.03 | -5.42 | 770.10 | 171,589 | 2.39 | 91,610 | 2.82 | 1.59 | 0.41 |
| 2 | 03-Apr | 179.79 | 183.07 | 176.42 | 181.15 | 180.60 | 1.75 | 814.23 | 93,154 | 1.30 | 46,405 | 1.43 | 0.84 | 0.21 |
| 3 | 02-Apr | 174.70 | 180.70 | 170.21 | 178.03 | 175.20 | 1.91 | 800.21 | 195,769 | 2.73 | 71,244 | 2.19 | 1.25 | 0.32 |
| 4 | 01-Apr | 167.00 | 178.29 | 167.00 | 174.70 | 174.51 | 4.71 | 785.24 | 197,645 | 2.75 | 73,522 | 2.26 | 1.28 | 0.33 |
| 5 | 28-Mar | 169.23 | 176.77 | 165.35 | 166.84 | 170.04 | -1.41 | 749.91 | 375,100 | 5.23 | 203,265 | 6.26 | 3.46 | 0.91 |
| 6 | 27-Mar | 170.91 | 176.60 | 164.99 | 169.22 | 169.37 | -1.16 | 760.61 | 514,285 | 7.16 | 254,344 | 7.83 | 4.31 | 1.14 |
| 7 | 26-Mar | 178.71 | 186.50 | 170.00 | 171.21 | 174.19 | -4.19 | 769.56 | 407,051 | 5.67 | 265,453 | 8.18 | 4.62 | 1.19 |
| 8 | 25-Mar | 187.92 | 190.99 | 177.51 | 178.70 | 180.67 | -3.99 | 803.22 | 314,773 | 4.39 | 206,576 | 6.36 | 3.73 | 0.93 |
| 9 | 24-Mar | 186.25 | 193.04 | 185.00 | 186.13 | 188.45 | 0.95 | 836.62 | 319,939 | 4.46 | 183,442 | 5.65 | 3.46 | 0.82 |
| 10 | 21-Mar | 192.00 | 196.00 | 177.90 | 184.37 | 188.27 | -4.05 | 828.71 | 356,316 | 4.96 | 188,569 | 5.81 | 3.55 | 0.85 |
| 11 | 20-Mar | 183.20 | 202.35 | 183.20 | 192.16 | 194.96 | 5.69 | 863.72 | 506,806 | 7.06 | 203,210 | 6.26 | 3.96 | 0.91 |
| 12 | 19-Mar | 181.55 | 187.34 | 180.25 | 181.82 | 184.07 | 1.12 | 817.25 | 360,856 | 5.03 | 191,159 | 5.89 | 3.52 | 0.86 |
| 13 | 18-Mar | 174.89 | 181.32 | 174.89 | 179.81 | 179.21 | 3.11 | 808.21 | 188,824 | 2.63 | 133,053 | 4.10 | 2.38 | 0.60 |
| 14 | 17-Mar | 183.80 | 187.01 | 169.82 | 174.39 | 177.97 | -3.08 | 783.85 | 203,450 | 2.83 | 99,368 | 3.06 | 1.77 | 0.45 |
| 15 | 13-Mar | 184.00 | 190.00 | 178.10 | 179.93 | 184.40 | 0.30 | 808.75 | 269,501 | 3.75 | 125,628 | 3.87 | 2.32 | 0.56 |
| 16 | 12-Mar | 189.20 | 194.25 | 177.70 | 179.40 | 183.45 | -5.07 | 806.37 | 180,385 | 2.51 | 111,675 | 3.44 | 2.05 | 0.50 |
| 17 | 11-Mar | 191.91 | 197.18 | 188.00 | 188.99 | 192.07 | -1.52 | 849.47 | 118,509 | 1.65 | 72,024 | 2.22 | 1.38 | 0.32 |
| 18 | 10-Mar | 203.50 | 211.00 | 190.00 | 191.91 | 196.63 | -5.79 | 862.60 | 118,103 | 1.65 | 71,425 | 2.20 | 1.40 | 0.32 |
| 19 | 07-Mar | 203.50 | 209.01 | 202.00 | 203.70 | 205.52 | -0.08 | 915.59 | 96,002 | 1.34 | 56,782 | 1.75 | 1.17 | 0.26 |
| 20 | 06-Mar | 207.35 | 210.00 | 200.00 | 203.87 | 204.14 | 1.78 | 916.36 | 98,886 | 1.38 | 53,682 | 1.65 | 1.10 | 0.24 |
| 21 | 05-Mar | 191.20 | 201.00 | 191.20 | 200.31 | 198.77 | 3.83 | 900.36 | 201,371 | 2.81 | 111,140 | 3.42 | 2.21 | 0.50 |
| 22 | 04-Mar | 187.00 | 198.00 | 187.00 | 192.93 | 193.85 | 1.91 | 867.18 | 71,779 | 1.00 | 32,465 | 1.00 | 0.63 | 0.15 |
| 23 | 03-Mar | 191.90 | 195.99 | 180.70 | 189.32 | 186.95 | -1.34 | 850.96 | 116,199 | 1.62 | 67,623 | 2.08 | 1.26 | 0.30 |
| 24 | 28-Feb | 193.00 | 197.15 | 189.25 | 191.90 | 192.02 | -0.67 | 862.55 | 113,190 | 1.58 | 64,402 | 1.98 | 1.24 | 0.33 |
| 25 | 27-Feb | 204.00 | 204.00 | 190.10 | 193.20 | 195.95 | -2.89 | 868.40 | 95,980 | 1.34 | 53,702 | 1.65 | 1.05 | 0.28 |
| 26 | 25-Feb | 201.60 | 209.05 | 198.55 | 198.95 | 202.50 | -1.31 | 894.24 | 50,183 | 0.70 | 27,898 | 0.86 | 0.56 | 0.14 |
| 27 | 24-Feb | 207.30 | 207.30 | 198.00 | 201.60 | 200.95 | -3.36 | 906.15 | 81,612 | 1.14 | 47,814 | 1.47 | 0.96 | 0.25 |
| 28 | 21-Feb | 214.35 | 217.45 | 206.00 | 208.60 | 209.83 | -1.56 | 937.62 | 152,933 | 2.13 | 87,449 | 2.69 | 1.83 | 0.45 |
| 29 | 20-Feb | 201.00 | 214.10 | 197.70 | 211.90 | 206.65 | 5.32 | 952.45 | 101,268 | 1.41 | 59,232 | 1.82 | 1.22 | 0.30 |
| 30 | 19-Feb | 189.45 | 204.80 | 189.45 | 201.20 | 199.94 | 6.51 | 904.36 | 119,439 | 1.66 | 65,511 | 2.02 | 1.31 | 0.34 |
| 31 | 18-Feb | 195.30 | 202.05 | 186.65 | 188.90 | 191.48 | -3.13 | 849.07 | 152,282 | 2.12 | 94,313 | 2.90 | 1.81 | 0.48 |
| 32 | 17-Feb | 205.00 | 207.30 | 191.55 | 195.00 | 196.64 | -6.92 | 876.00 | 222,172 | 3.10 | 120,653 | 3.72 | 2.37 | 0.62 |
| 33 | 14-Feb | 217.00 | 217.45 | 201.00 | 209.50 | 206.54 | -3.19 | 941.66 | 135,481 | 1.89 | 68,065 | 2.10 | 1.41 | 0.35 |
| 34 | 13-Feb | 201.60 | 227.80 | 200.85 | 216.40 | 216.70 | 7.34 | 972.68 | 370,822 | 5.17 | 185,516 | 5.71 | 4.02 | 0.95 |
| 35 | 12-Feb | 217.00 | 217.00 | 195.05 | 201.60 | 203.30 | -7.23 | 906.15 | 264,717 | 3.69 | 149,949 | 4.62 | 3.05 | 0.77 |
| 36 | 11-Feb | 224.80 | 231.90 | 212.05 | 217.30 | 219.25 | -2.67 | 976.72 | 167,197 | 2.33 | 82,688 | 2.55 | 1.81 | 0.42 |
| 37 | 10-Feb | 244.00 | 246.00 | 219.35 | 223.25 | 227.40 | -10.29 | 1,003.47 | 317,778 | 4.43 | 176,976 | 5.45 | 4.02 | 0.91 |
| 38 | 07-Feb | 257.80 | 257.80 | 246.95 | 248.85 | 250.69 | -1.85 | 1,118.53 | 49,775 | 0.69 | 29,532 | 0.91 | 0.74 | 0.15 |
| 39 | 06-Feb | 263.90 | 267.40 | 251.75 | 253.55 | 259.14 | -3.35 | 1,139.66 | 89,467 | 1.25 | 63,071 | 1.94 | 1.63 | 0.32 |
| 40 | 05-Feb | 251.45 | 265.25 | 251.05 | 262.35 | 261.15 | 5.07 | 1,179.21 | 130,688 | 1.82 | 75,433 | 2.32 | 1.97 | 0.39 |
| 41 | 04-Feb | 247.80 | 256.00 | 245.70 | 249.70 | 251.24 | 1.50 | 1,122.35 | 69,261 | 0.96 | 36,806 | 1.13 | 0.92 | 0.19 |
| 42 | 03-Feb | 260.05 | 260.85 | 239.35 | 246.00 | 247.35 | -5.91 | 1,105.00 | 118,147 | 1.65 | 68,322 | 2.10 | 1.69 | 0.35 |
| 43 | 01-Feb | 259.00 | 264.95 | 259.00 | 261.45 | 261.81 | 1.26 | 1,175.17 | 26,734 | 0.37 | 12,157 | 0.37 | 0.32 | 0.06 |
| 44 | 31-Jan | 261.90 | 262.20 | 253.30 | 258.20 | 257.21 | -1.56 | 1,160.56 | 89,188 | 1.24 | 50,945 | 1.57 | 1.31 | 0.26 |
| 45 | 30-Jan | 261.80 | 267.10 | 257.25 | 262.30 | 262.77 | 0.27 | 1,178.99 | 56,154 | 0.78 | 28,496 | 0.88 | 0.75 | 0.15 |
| 46 | 29-Jan | 255.00 | 264.00 | 250.10 | 261.60 | 259.20 | 4.06 | 1,175.84 | 78,323 | 1.09 | 44,867 | 1.38 | 1.16 | 0.23 |
| 47 | 28-Jan | 248.00 | 257.20 | 233.60 | 251.40 | 244.77 | 1.51 | 1,130.00 | 160,892 | 2.24 | 70,896 | 2.18 | 1.74 | 0.36 |
| 48 | 27-Jan | 265.55 | 266.25 | 245.50 | 247.65 | 251.36 | -6.30 | 1,113.14 | 221,971 | 3.09 | 147,357 | 4.54 | 3.70 | 0.76 |
| 49 | 24-Jan | 280.25 | 284.05 | 262.05 | 264.30 | 270.59 | -5.69 | 1,187.98 | 136,665 | 1.90 | 83,589 | 2.57 | 2.26 | 0.43 |
| 50 | 23-Jan | 278.90 | 285.55 | 276.20 | 280.25 | 281.29 | 0.52 | 1,259.67 | 55,680 | 0.78 | 26,675 | 0.82 | 0.75 | 0.14 |
| 51 | 22-Jan | 288.75 | 288.75 | 271.20 | 278.80 | 278.15 | -3.08 | 1,253.15 | 94,320 | 1.31 | 48,966 | 1.51 | 1.36 | 0.25 |
| 52 | 21-Jan | 300.45 | 300.45 | 285.00 | 287.40 | 291.69 | -4.94 | 1,291.81 | 108,714 | 1.51 | 49,587 | 1.53 | 1.45 | 0.25 |
| 53 | 20-Jan | 297.70 | 306.65 | 291.00 | 301.60 | 297.91 | 1.29 | 1,355.63 | 78,437 | 1.09 | 37,716 | 1.16 | 1.12 | 0.19 |
| 54 | 17-Jan | 299.00 | 299.00 | 289.05 | 297.70 | 294.87 | 1.88 | 1,338.10 | 79,140 | 1.10 | 36,984 | 1.14 | 1.09 | 0.19 |
| 55 | 16-Jan | 292.00 | 294.00 | 287.00 | 292.10 | 290.73 | 2.04 | 1,312.93 | 73,559 | 1.02 | 42,638 | 1.31 | 1.24 | 0.22 |
| 56 | 15-Jan | 290.95 | 295.70 | 282.35 | 286.15 | 288.66 | -1.68 | 1,286.19 | 98,127 | 1.37 | 46,490 | 1.43 | 1.34 | 0.24 |
| 57 | 14-Jan | 287.95 | 294.65 | 281.55 | 290.95 | 286.85 | 1.89 | 1,307.76 | 136,328 | 1.90 | 53,603 | 1.65 | 1.54 | 0.27 |
| 58 | 13-Jan | 295.50 | 299.00 | 282.50 | 285.45 | 290.33 | -7.13 | 1,283.04 | 190,343 | 2.65 | 98,390 | 3.03 | 2.86 | 0.50 |
| 59 | 10-Jan | 312.00 | 313.20 | 299.05 | 305.80 | 306.98 | -1.83 | 1,374.51 | 102,875 | 1.43 | 49,004 | 1.51 | 1.50 | 0.25 |
| 60 | 09-Jan | 325.00 | 325.00 | 310.00 | 311.40 | 314.40 | -3.73 | 1,399.68 | 75,360 | 1.05 | 36,051 | 1.11 | 1.13 | 0.18 |
| 61 | 08-Jan | 311.80 | 324.90 | 310.00 | 323.00 | 317.40 | 3.72 | 1,451.00 | 130,267 | 1.81 | 74,886 | 2.31 | 2.38 | 0.38 |
| 62 | 07-Jan | 309.90 | 317.00 | 309.90 | 311.00 | 313.06 | 0.35 | 1,397.00 | 58,584 | 0.82 | 28,122 | 0.87 | 0.88 | 0.14 |
| 63 | 06-Jan | 328.40 | 329.00 | 306.60 | 309.90 | 312.60 | -5.57 | 1,392.94 | 162,583 | 2.27 | 94,004 | 2.90 | 2.94 | 0.48 |
| 64 | 03-Jan | 332.00 | 335.00 | 324.10 | 327.15 | 329.78 | -0.09 | 1,470.48 | 108,614 | 1.51 | 47,804 | 1.47 | 1.58 | 0.25 |
| 65 | 02-Jan | 325.95 | 332.00 | 320.55 | 327.45 | 324.81 | 1.57 | 1,471.83 | 108,538 | 1.51 | 58,493 | 1.80 | 1.90 | 0.30 |
| 66 | 01-Jan | 311.00 | 323.85 | 308.90 | 322.30 | 319.68 | 3.51 | 1,448.68 | 127,794 | 1.78 | 69,829 | 2.15 | 2.23 | 0.36 |
| 67 | 31-Dec | 305.50 | 312.80 | 305.50 | 311.00 | 310.21 | 0.29 | 1,397.00 | 59,048 | 0.82 | 34,572 | 1.06 | 1.07 | 0.18 |
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