| Macro-sector: Commodities | Band: 10 | High52 Price: 232.2 | Mkt_Cap Category: Others |
| Sector: Forest Materials | Lot Size: 1 | High52 Date: 16-Dec-2024 | Bumper: 128.45; Drift%: 4.59 |
| Industry: Paper, Forest & Jute Products | Face Value: 1; VWAP21: | Low52 Price: 92.35 | Barrier: -; Drift%: - |
| Basic Industry: Paper & Paper Products | Total Equity: 94,950,000 | Low52 Date: 01-Apr-2025 | SHP: 71.55 / 1.14 / 0.01 / 27.29 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 203.8 / 93.2 | Month: 129.9 / 112.94 | Week: 130.12 / 122.51 | Day: 140.0 / 133.91 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 139.99 | 140.00 | 133.91 | 134.63 | 136.34 | -2.37 | 1,278.31 | 300,050 | 7.08 | 120,063 | 120,063.00 | 1.64 | 46 |
| 2 | 26-Aug | 144.40 | 144.80 | 137.00 | 137.90 | 139.98 | -3.87 | 1,309.36 | 487,536 | 11.51 | 177,629 | 177,629.00 | 2.49 | 69 |
| 3 | 25-Aug | 132.78 | 148.39 | 132.60 | 143.45 | 143.29 | 8.22 | 1,362.06 | 2,423,060 | 57.20 | 543,530 | 543,530.00 | 7.79 | 210 |
| 4 | 22-Aug | 131.49 | 135.79 | 130.21 | 132.55 | 133.42 | 0.71 | 1,258.56 | 205,374 | 4.85 | 77,549 | 77,549.00 | 1.03 | 30 |
| 5 | 21-Aug | 131.99 | 134.15 | 130.42 | 131.62 | 132.42 | 0.23 | 1,249.73 | 175,105 | 4.13 | 79,797 | 79,797.00 | 1.06 | 31 |
| 6 | 20-Aug | 132.94 | 139.95 | 130.00 | 131.32 | 134.69 | -1.22 | 1,246.88 | 485,049 | 11.45 | 177,601 | 177,601.00 | 2.39 | 69 |
| 7 | 19-Aug | 129.13 | 133.80 | 128.45 | 132.94 | 132.17 | 3.27 | 1,262.27 | 288,369 | 6.81 | 145,974 | 145,974.00 | 1.93 | 56 |
| 8 | 18-Aug | 124.35 | 134.80 | 124.35 | 128.73 | 130.20 | 4.47 | 1,222.29 | 649,450 | 15.33 | 273,112 | 273,112.00 | 3.56 | 105 |
| 9 | 14-Aug | 125.51 | 127.42 | 122.51 | 123.22 | 124.64 | -1.69 | 1,169.97 | 145,355 | 3.43 | 97,356 | 97,356.00 | 1.21 | 38 |
| 10 | 13-Aug | 125.30 | 127.17 | 125.01 | 125.34 | 125.85 | 0.05 | 1,190.10 | 133,813 | 3.16 | 60,320 | 60,320.00 | 0.76 | 23 |
| 11 | 12-Aug | 126.83 | 129.49 | 125.00 | 125.28 | 126.17 | -1.22 | 1,189.53 | 146,213 | 3.45 | 77,481 | 77,481.00 | 0.98 | 30 |
| 12 | 11-Aug | 129.68 | 130.12 | 125.31 | 126.83 | 127.19 | -2.21 | 1,204.25 | 136,816 | 3.23 | 66,754 | 66,754.00 | 0.85 | 26 |
| 13 | 08-Aug | 126.48 | 136.50 | 124.66 | 129.70 | 131.63 | 2.83 | 1,231.50 | 661,797 | 15.62 | 233,629 | 233,629.00 | 3.08 | 91 |
| 14 | 07-Aug | 128.70 | 128.70 | 124.31 | 126.13 | 126.02 | -1.29 | 1,197.60 | 222,725 | 5.26 | 92,453 | 92,453.00 | 1.17 | 36 |
| 15 | 06-Aug | 128.72 | 131.39 | 124.00 | 127.78 | 127.88 | -0.31 | 1,213.27 | 306,297 | 7.23 | 143,061 | 143,061.00 | 1.83 | 55 |
| 16 | 05-Aug | 128.30 | 129.50 | 125.99 | 128.18 | 128.10 | 2.25 | 1,217.07 | 353,483 | 8.34 | 220,099 | 220,099.00 | 2.82 | 85 |
| 17 | 04-Aug | 125.00 | 129.40 | 119.85 | 125.36 | 124.87 | 0.26 | 1,190.29 | 461,854 | 10.90 | 186,418 | 186,418.00 | 2.33 | 72 |
| 18 | 01-Aug | 119.14 | 125.03 | 116.50 | 125.03 | 123.32 | 5.00 | 1,187.16 | 289,122 | 6.83 | 170,874 | 170,874.00 | 2.11 | 66 |
| 19 | 31-Jul | 113.51 | 121.88 | 112.94 | 119.08 | 118.65 | 2.58 | 1,130.66 | 146,896 | 3.47 | 83,889 | 83,889.00 | 1.00 | 33 |
| 20 | 30-Jul | 117.00 | 118.38 | 115.00 | 116.08 | 116.55 | -0.44 | 1,102.18 | 81,371 | 1.92 | 53,342 | 53,342.00 | 0.62 | 21 |
| 21 | 29-Jul | 116.05 | 119.00 | 115.21 | 116.59 | 116.46 | -0.39 | 1,107.02 | 85,426 | 2.02 | 46,501 | 46,501.00 | 0.54 | 18 |
| 22 | 28-Jul | 120.00 | 123.20 | 116.10 | 117.05 | 119.35 | -2.50 | 1,111.39 | 126,873 | 3.00 | 74,920 | 74,920.00 | 0.89 | 29 |
| 23 | 25-Jul | 122.50 | 123.07 | 120.00 | 120.05 | 120.82 | -3.25 | 1,139.87 | 91,107 | 2.15 | 62,307 | 62,307.00 | 0.75 | 24 |
| 24 | 24-Jul | 121.60 | 126.50 | 121.60 | 124.08 | 124.66 | 1.74 | 1,178.14 | 179,781 | 4.24 | 94,071 | 94,071.00 | 1.17 | 36 |
| 25 | 23-Jul | 122.88 | 123.00 | 121.50 | 121.96 | 122.14 | -0.34 | 1,158.01 | 44,750 | 1.06 | 29,097 | 29,097.00 | 0.36 | 11 |
| 26 | 22-Jul | 123.59 | 124.18 | 121.17 | 122.38 | 122.38 | -0.30 | 1,162.00 | 48,046 | 1.13 | 27,741 | 27,741.00 | 0.34 | 11 |
| 27 | 21-Jul | 122.50 | 124.00 | 121.15 | 122.75 | 122.35 | 0.29 | 1,165.51 | 54,826 | 1.29 | 27,757 | 27,757.00 | 0.34 | 11 |
| 28 | 18-Jul | 123.00 | 125.39 | 121.85 | 122.39 | 123.17 | -0.12 | 1,162.09 | 76,741 | 1.81 | 37,861 | 37,861.00 | 0.47 | 15 |
| 29 | 17-Jul | 125.75 | 126.35 | 121.05 | 122.54 | 123.14 | -1.79 | 1,163.52 | 156,784 | 3.70 | 92,804 | 92,804.00 | 1.14 | 36 |
| 30 | 16-Jul | 125.97 | 127.39 | 124.50 | 124.77 | 125.64 | -1.15 | 1,184.69 | 62,851 | 1.48 | 38,197 | 38,197.00 | 0.48 | 15 |
| 31 | 15-Jul | 122.05 | 127.00 | 121.65 | 126.22 | 125.31 | 3.84 | 1,198.46 | 162,405 | 3.83 | 88,212 | 88,212.00 | 1.11 | 34 |
| 32 | 14-Jul | 123.49 | 124.21 | 120.15 | 121.55 | 122.06 | -1.85 | 1,154.12 | 102,911 | 2.43 | 61,474 | 61,474.00 | 0.75 | 24 |
| 33 | 11-Jul | 124.00 | 126.67 | 122.91 | 123.84 | 124.38 | -1.24 | 1,175.86 | 70,538 | 1.67 | 45,025 | 45,025.00 | 0.56 | 17 |
| 34 | 10-Jul | 126.69 | 128.50 | 125.01 | 125.40 | 126.35 | -1.27 | 1,190.67 | 65,873 | 1.56 | 37,667 | 37,667.00 | 0.48 | 15 |
| 35 | 09-Jul | 127.38 | 129.38 | 124.00 | 127.01 | 127.19 | -0.29 | 1,205.96 | 169,308 | 4.00 | 90,397 | 90,397.00 | 1.15 | 35 |
| 36 | 08-Jul | 128.50 | 129.90 | 122.53 | 127.38 | 126.56 | -0.09 | 1,209.47 | 341,968 | 8.07 | 145,925 | 145,925.00 | 1.85 | 57 |
| 37 | 07-Jul | 122.33 | 127.49 | 122.02 | 127.49 | 126.76 | 5.00 | 1,210.52 | 394,617 | 9.32 | 205,152 | 205,152.00 | 2.60 | 79 |
| 38 | 04-Jul | 115.12 | 121.92 | 115.12 | 121.42 | 120.19 | 4.56 | 1,152.88 | 413,608 | 9.76 | 219,554 | 219,554.00 | 2.64 | 85 |
| 39 | 03-Jul | 117.51 | 117.80 | 114.35 | 116.12 | 115.97 | 0.03 | 1,102.56 | 52,888 | 1.25 | 34,910 | 34,910.00 | 0.40 | 14 |
| 40 | 02-Jul | 117.39 | 117.39 | 115.00 | 116.08 | 115.93 | 0.04 | 1,102.18 | 44,234 | 1.04 | 30,649 | 30,649.00 | 0.36 | 12 |
| 41 | 01-Jul | 117.93 | 120.75 | 115.50 | 116.03 | 118.10 | -1.25 | 1,101.70 | 114,912 | 2.71 | 62,436 | 62,436.00 | 0.74 | 24 |
| 42 | 30-Jun | 117.50 | 118.25 | 115.12 | 117.50 | 116.68 | 1.38 | 1,115.66 | 171,207 | 4.04 | 112,701 | 112,701.00 | 1.31 | 44 |
| 43 | 27-Jun | 116.66 | 117.44 | 114.51 | 115.90 | 116.06 | -1.56 | 1,100.47 | 80,517 | 1.90 | 52,750 | 52,750.00 | 0.61 | 20 |
| 44 | 26-Jun | 118.00 | 121.72 | 116.00 | 117.74 | 118.96 | 1.56 | 1,117.94 | 232,149 | 5.48 | 152,009 | 152,009.00 | 1.81 | 59 |
| 45 | 25-Jun | 111.65 | 115.93 | 111.65 | 115.93 | 115.63 | 5.00 | 1,100.76 | 136,583 | 3.22 | 99,299 | 99,299.00 | 1.15 | 38 |
| 46 | 24-Jun | 108.30 | 112.39 | 108.30 | 110.41 | 110.51 | 1.59 | 1,048.34 | 61,541 | 1.45 | 39,573 | 39,573.00 | 0.44 | 15 |
| 47 | 23-Jun | 108.85 | 111.55 | 107.92 | 108.68 | 109.50 | -2.14 | 1,031.92 | 45,041 | 1.06 | 26,080 | 26,080.00 | 0.29 | 10 |
| 48 | 20-Jun | 109.01 | 113.00 | 108.33 | 111.06 | 110.75 | 0.69 | 1,054.51 | 82,633 | 1.95 | 48,560 | 48,560.00 | 0.54 | 19 |
| 49 | 19-Jun | 110.07 | 112.50 | 108.38 | 110.30 | 109.96 | -0.75 | 1,047.30 | 79,756 | 1.88 | 51,879 | 51,879.00 | 0.57 | 20 |
| 50 | 18-Jun | 113.11 | 114.14 | 110.00 | 111.13 | 111.79 | -1.75 | 1,055.18 | 53,067 | 1.25 | 30,989 | 30,989.00 | 0.35 | 12 |
| 51 | 17-Jun | 111.60 | 115.60 | 111.60 | 113.11 | 114.12 | 0.91 | 1,073.98 | 75,068 | 1.77 | 50,984 | 50,984.00 | 0.58 | 20 |
| 52 | 16-Jun | 110.00 | 115.00 | 108.40 | 112.09 | 111.62 | 0.66 | 1,064.29 | 160,576 | 3.79 | 116,910 | 116,910.00 | 1.30 | 45 |
| 53 | 13-Jun | 113.00 | 113.00 | 108.55 | 111.36 | 111.38 | -2.32 | 1,057.36 | 61,004 | 1.44 | 0 | 0.00 | 0.00 | 24 |
| 54 | 12-Jun | 116.16 | 117.50 | 113.57 | 114.00 | 115.84 | -1.86 | 1,082.00 | 77,871 | 1.84 | 0 | 0.00 | 0.00 | 30 |
| 55 | 11-Jun | 112.25 | 117.00 | 112.25 | 116.16 | 115.22 | 2.01 | 1,102.94 | 102,676 | 2.42 | 0 | 0.00 | 0.00 | 40 |
| 56 | 10-Jun | 116.70 | 117.60 | 113.12 | 113.87 | 114.58 | -1.64 | 1,081.20 | 49,935 | 1.18 | 0 | 0.00 | 0.00 | 19 |
| 57 | 09-Jun | 117.90 | 117.90 | 111.44 | 115.77 | 115.01 | 0.03 | 1,099.24 | 129,145 | 3.05 | 0 | 0.00 | 0.00 | 50 |
| 58 | 06-Jun | 114.99 | 117.40 | 108.55 | 115.73 | 114.79 | 3.05 | 1,098.86 | 171,062 | 4.04 | 0 | 0.00 | 0.00 | 66 |
| 59 | 05-Jun | 108.98 | 112.73 | 107.37 | 112.31 | 111.85 | 4.60 | 1,066.38 | 163,160 | 3.85 | 0 | 0.00 | 0.00 | 63 |
| 60 | 04-Jun | 102.54 | 107.66 | 102.50 | 107.37 | 106.03 | 4.71 | 1,019.48 | 116,430 | 2.75 | 0 | 0.00 | 0.00 | 45 |
| 61 | 03-Jun | 104.99 | 108.00 | 102.00 | 102.54 | 104.81 | -2.18 | 973.62 | 96,926 | 2.29 | 0 | 0.00 | 0.00 | 38 |
| 62 | 02-Jun | 102.00 | 105.85 | 100.00 | 104.82 | 103.03 | 3.68 | 995.27 | 287,462 | 6.79 | 0 | 0.00 | 0.00 | 111 |
| 63 | 30-May | 101.75 | 101.75 | 101.10 | 101.10 | 101.71 | -0.64 | 959.94 | 74,195 | 1.75 | 0 | 0.00 | 0.00 | 29 |
| 64 | 29-May | 98.21 | 101.75 | 98.21 | 101.75 | 99.50 | 1.99 | 966.12 | 152,083 | 3.59 | 0 | 0.00 | 0.00 | 59 |
| 65 | 28-May | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | -2.00 | 947.22 | 58,406 | 1.38 | 0 | 0.00 | 0.00 | 23 |
| 66 | 27-May | 103.02 | 103.02 | 101.80 | 101.80 | 102.26 | -2.00 | 966.59 | 89,878 | 2.12 | 0 | 0.00 | 0.00 | 35 |
| 67 | 26-May | 106.00 | 106.00 | 103.88 | 103.88 | 105.25 | -2.00 | 986.34 | 42,360 | 1.00 | 0 | 0.00 | 0.00 | 16 |
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