Stockint.com

Loading a wholistic market research tool


Research

Stock History for: PDMJEPAPER, Pudumjee Paper Products Limited, INE865T01018, Listing: 30-Mar-2016

Page info:

TMC >= 2.5
TMC > 4
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: 115.5; Drift%: 6.73
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: 71.31 / 1.5 / 0.0 / 27.18
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 203.8 / 93.2 Month: 112.12 / 98.0 Week: 121.92 / 114.35 Day: 126.67 / 122.91 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 124.00 126.67 122.91 123.84 124.38 -1.24 1,175.86 70,538 11.86 45,025 45,025.00 0.56 17
2 10-Jul 126.69 128.50 125.01 125.40 126.35 -1.27 1,190.67 65,873 11.07 37,667 37,667.00 0.48 15
3 09-Jul 127.38 129.38 124.00 127.01 127.19 -0.29 1,205.96 169,308 28.46 90,397 90,397.00 1.15 35
4 08-Jul 128.50 129.90 122.53 127.38 126.56 -0.09 1,209.47 341,968 57.48 145,925 145,925.00 1.85 57
5 07-Jul 122.33 127.49 122.02 127.49 126.76 5.00 1,210.52 394,617 66.33 205,152 205,152.00 2.60 79
6 04-Jul 115.12 121.92 115.12 121.42 120.19 4.56 1,152.88 413,608 69.53 219,554 219,554.00 2.64 85
7 03-Jul 117.51 117.80 114.35 116.12 115.97 0.03 1,102.56 52,888 8.89 34,910 34,910.00 0.40 14
8 02-Jul 117.39 117.39 115.00 116.08 115.93 0.04 1,102.18 44,234 7.44 30,649 30,649.00 0.36 12
9 01-Jul 117.93 120.75 115.50 116.03 118.10 -1.25 1,101.70 114,912 19.32 62,436 62,436.00 0.74 24
10 30-Jun 117.50 118.25 115.12 117.50 116.68 1.38 1,115.66 171,207 28.78 112,701 112,701.00 1.31 44
11 27-Jun 116.66 117.44 114.51 115.90 116.06 -1.56 1,100.47 80,517 13.53 52,750 52,750.00 0.61 20
12 26-Jun 118.00 121.72 116.00 117.74 118.96 1.56 1,117.94 232,149 39.02 152,009 152,009.00 1.81 59
13 25-Jun 111.65 115.93 111.65 115.93 115.63 5.00 1,100.76 136,583 22.96 99,299 99,299.00 1.15 38
14 24-Jun 108.30 112.39 108.30 110.41 110.51 1.59 1,048.34 61,541 10.34 39,573 39,573.00 0.44 15
15 23-Jun 108.85 111.55 107.92 108.68 109.50 -2.14 1,031.92 45,041 7.57 26,080 26,080.00 0.29 10
16 20-Jun 109.01 113.00 108.33 111.06 110.75 0.69 1,054.51 82,633 13.89 48,560 48,560.00 0.54 19
17 19-Jun 110.07 112.50 108.38 110.30 109.96 -0.75 1,047.30 79,756 13.41 51,879 51,879.00 0.57 20
18 18-Jun 113.11 114.14 110.00 111.13 111.79 -1.75 1,055.18 53,067 8.92 30,989 30,989.00 0.35 12
19 17-Jun 111.60 115.60 111.60 113.11 114.12 0.91 1,073.98 75,068 12.62 50,984 50,984.00 0.58 20
20 16-Jun 110.00 115.00 108.40 112.09 111.62 0.66 1,064.29 160,576 26.99 116,910 116,910.00 1.30 45
21 13-Jun 113.00 113.00 108.55 111.36 111.38 -2.32 1,057.36 61,004 10.25 0 0.00 0.00 24
22 12-Jun 116.16 117.50 113.57 114.00 115.84 -1.86 1,082.00 77,871 13.09 0 0.00 0.00 30
23 11-Jun 112.25 117.00 112.25 116.16 115.22 2.01 1,102.94 102,676 17.26 0 0.00 0.00 40
24 10-Jun 116.70 117.60 113.12 113.87 114.58 -1.64 1,081.20 49,935 8.39 0 0.00 0.00 19
25 09-Jun 117.90 117.90 111.44 115.77 115.01 0.03 1,099.24 129,145 21.71 0 0.00 0.00 50
26 06-Jun 114.99 117.40 108.55 115.73 114.79 3.05 1,098.86 171,062 28.75 0 0.00 0.00 66
27 05-Jun 108.98 112.73 107.37 112.31 111.85 4.60 1,066.38 163,160 27.43 0 0.00 0.00 63
28 04-Jun 102.54 107.66 102.50 107.37 106.03 4.71 1,019.48 116,430 19.57 0 0.00 0.00 45
29 03-Jun 104.99 108.00 102.00 102.54 104.81 -2.18 973.62 96,926 16.29 0 0.00 0.00 38
30 02-Jun 102.00 105.85 100.00 104.82 103.03 3.68 995.27 287,462 48.32 0 0.00 0.00 111
31 30-May 101.75 101.75 101.10 101.10 101.71 -0.64 959.94 74,195 12.47 0 0.00 0.00 29
32 29-May 98.21 101.75 98.21 101.75 99.50 1.99 966.12 152,083 25.56 0 0.00 0.00 59
33 28-May 99.76 99.76 99.76 99.76 99.76 -2.00 947.22 58,406 9.82 0 0.00 0.00 23
34 27-May 103.02 103.02 101.80 101.80 102.26 -2.00 966.59 89,878 15.11 0 0.00 0.00 35
35 26-May 106.00 106.00 103.88 103.88 105.25 -2.00 986.34 42,360 7.12 0 0.00 0.00 16
36 23-May 107.10 107.10 106.00 106.00 106.39 -1.85 1,006.00 19,230 3.23 0 0.00 0.00 7
37 22-May 109.00 109.00 108.00 108.00 108.35 -1.70 1,025.00 25,474 4.28 0 0.00 0.00 10
38 21-May 112.12 112.12 109.87 109.87 111.88 -2.01 1,043.22 35,934 6.04 0 0.00 0.00 14
39 20-May 112.12 112.12 112.12 112.12 112.12 1.99 1,064.58 44,127 7.42 0 0.00 0.00 17
40 19-May 109.00 109.93 109.00 109.93 109.31 1.99 1,043.79 62,033 10.43 0 0.00 0.00 25
41 16-May 107.78 107.78 107.78 107.78 107.78 2.00 1,023.37 21,531 3.62 0 0.00 0.00 9
42 15-May 105.67 105.67 105.67 105.67 105.67 2.00 1,003.34 22,304 3.75 0 0.00 0.00 9
43 14-May 103.00 103.80 103.00 103.60 103.29 1.62 983.68 29,091 4.89 0 0.00 0.00 12
44 13-May 99.96 101.95 99.96 101.95 101.22 1.99 968.02 19,620 3.30 0 0.00 0.00 8
45 12-May 99.96 99.96 99.96 99.96 99.96 2.00 949.12 64,423 10.83 0 0.00 0.00 26
46 09-May 98.00 98.00 98.00 98.00 98.00 -2.00 930.00 16,350 2.75 0 0.00 0.00 7
47 08-May 98.88 100.00 98.88 100.00 99.54 -0.89 949.00 46,822 7.87 0 0.00 0.00 19
48 07-May 100.90 100.90 100.90 100.90 100.90 -2.00 958.05 42,463 7.14 0 0.00 0.00 17
49 06-May 102.96 102.96 102.96 102.96 102.96 -2.01 977.61 5,951 1.00 0 0.00 0.00 2
50 05-May 105.07 105.07 105.07 105.07 105.07 -2.01 997.64 19,485 3.28 0 0.00 0.00 8
51 02-May 107.22 107.22 107.22 107.22 107.22 -2.00 1,018.05 9,686 1.63 0 0.00 0.00 4
52 30-Apr 109.41 109.41 109.41 109.41 109.41 -2.01 1,038.85 5,948 1.00 0 0.00 0.00 2
53 29-Apr 112.00 112.00 111.65 111.65 111.94 -2.00 1,060.12 39,371 6.62 0 0.00 0.00 16
54 28-Apr 113.93 113.93 113.93 113.93 113.93 -2.00 1,081.77 6,602 1.11 0 0.00 0.00 3
55 25-Apr 116.26 116.26 116.26 116.26 116.26 -2.01 1,103.89 6,069 1.02 0 0.00 0.00 2
56 24-Apr 118.64 118.64 118.64 118.64 118.64 -2.01 1,126.49 17,797 2.99 0 0.00 0.00 7
57 23-Apr 123.50 123.50 121.07 121.07 121.65 -2.01 1,149.56 42,639 7.17 0 0.00 0.00 17
58 22-Apr 122.80 124.98 119.00 123.55 123.11 3.79 1,173.11 136,736 22.98 0 0.00 0.00 55
59 21-Apr 113.49 119.16 113.49 119.04 117.59 4.89 1,130.28 117,892 19.82 0 0.00 0.00 47
60 17-Apr 111.12 115.54 111.10 113.49 114.00 2.11 1,077.59 141,472 23.78 0 0.00 0.00 57
61 16-Apr 107.00 111.14 105.85 111.14 110.59 5.00 1,055.27 100,485 16.89 0 0.00 0.00 40
62 15-Apr 102.95 107.00 102.95 105.85 104.75 2.82 1,005.05 60,297 10.14 0 0.00 0.00 24
63 11-Apr 102.98 103.80 99.00 102.95 102.82 2.64 977.51 102,960 17.31 0 0.00 0.00 41
64 09-Apr 99.00 101.00 98.80 100.30 99.76 -0.20 952.35 24,856 4.18 0 0.00 0.00 10
65 08-Apr 98.51 101.98 97.00 100.50 100.05 3.02 954.25 50,319 8.46 0 0.00 0.00 20
66 07-Apr 96.71 98.98 96.71 97.55 97.09 -4.17 926.24 79,385 13.34 0 0.00 0.00 32
67 04-Apr 104.61 105.60 101.00 101.80 102.40 -2.69 966.59 66,025 11.10 0 0.00 0.00 26

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com