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: 148.39 Mkt_Cap Category: Others
Sector: Forest Materials Lot Size: 1 High52 Date: 25-Aug-2025 Bumper: -; Drift%: -
Industry: Paper, Forest & Jute Products Face Value: 1; VWAP21: Low52 Price: 65.0 Barrier: 71.66; Drift%: 4.71
Basic Industry: Paper & Paper Products Total Equity: 94,950,000 Low52 Date: 30-Mar-2026 SHP: 71.55 / 1.01 / 0.01 / 27.4
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 203.8 / 93.2 Month: 103.9 / 91.01 Week: 91.0 / 80.51 Day: 77.8 / 73.26 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 75.96 77.80 73.26 75.20 76.51 -0.30 714.02 113,416 2.85 59,665 2.63 0.46 23
2 06-Apr 73.60 75.99 71.52 75.43 74.17 4.01 716.21 104,408 2.62 43,428 1.91 0.32 17
3 02-Apr 71.99 73.50 68.02 72.52 70.81 2.31 688.58 140,069 3.51 58,148 2.56 0.41 22
4 01-Apr 68.50 71.66 67.94 70.88 70.35 8.71 673.01 133,325 3.34 66,488 2.93 0.47 26
5 30-Mar 68.00 68.00 65.00 65.20 65.82 -4.24 619.07 205,026 5.14 103,654 4.57 0.68 40
6 27-Mar 71.90 71.90 67.50 68.09 68.55 -5.29 646.51 233,293 5.85 144,873 6.39 0.99 56
7 25-Mar 70.50 74.28 70.50 71.89 72.54 2.69 682.60 272,707 6.84 154,346 6.80 1.12 59
8 24-Mar 68.55 71.00 68.55 70.01 69.79 2.77 664.74 236,982 5.94 163,829 7.22 1.14 63
9 23-Mar 70.06 72.92 67.80 68.12 68.69 -4.39 646.80 242,372 6.08 186,378 8.22 1.28 72
10 20-Mar 73.00 73.55 70.92 71.25 71.84 -0.95 676.52 127,519 3.20 97,428 4.30 0.70 37
11 19-Mar 72.00 73.34 68.60 71.93 72.82 -2.82 682.98 261,125 6.55 216,318 9.54 1.58 83
12 18-Mar 72.55 74.99 71.95 74.02 73.98 3.45 702.82 103,257 2.59 53,359 2.35 0.39 21
13 17-Mar 73.35 73.35 71.30 71.55 72.12 -1.45 679.37 94,900 2.38 48,876 2.15 0.35 19
14 16-Mar 74.00 74.00 71.23 72.60 72.35 -0.53 689.34 98,920 2.48 43,368 1.91 0.31 17
15 13-Mar 75.77 75.84 72.35 72.99 73.66 -3.50 693.04 135,921 3.41 83,677 3.69 0.62 32
16 12-Mar 76.27 78.10 74.50 75.64 76.10 -1.32 718.20 104,614 2.62 51,337 2.26 0.39 20
17 11-Mar 76.44 77.99 76.00 76.65 76.87 0.27 727.79 109,223 2.74 56,130 2.47 0.43 22
18 10-Mar 77.25 77.25 76.00 76.44 76.47 1.08 725.80 83,214 2.09 56,533 2.49 0.43 22
19 09-Mar 73.00 76.40 73.00 75.62 74.97 -1.54 718.01 94,031 2.36 53,609 2.36 0.40 21
20 06-Mar 77.31 78.12 76.40 76.80 77.11 -0.56 729.22 72,931 1.83 36,639 1.62 0.28 14
21 05-Mar 77.30 80.98 76.50 77.23 77.16 0.05 733.30 93,400 2.34 60,192 2.65 0.46 23
22 04-Mar 79.38 79.38 76.17 77.19 76.89 -2.78 732.92 174,487 4.38 93,123 4.11 0.72 36
23 02-Mar 79.01 81.96 78.24 79.40 79.64 -4.42 753.90 265,154 6.65 165,506 7.30 1.32 64
24 27-Feb 83.40 85.20 82.52 83.07 83.63 -0.91 788.75 127,351 3.19 53,593 2.36 0.45 21
25 26-Feb 81.90 91.00 81.76 83.83 86.28 2.86 795.97 910,914 22.85 237,601 10.47 2.05 91
26 25-Feb 81.01 81.90 80.78 81.50 81.30 0.37 773.84 78,986 1.98 54,259 2.39 0.44 21
27 24-Feb 82.40 82.70 80.51 81.20 81.17 -1.37 770.99 96,557 2.42 63,897 2.82 0.52 25
28 23-Feb 83.89 84.34 80.91 82.33 82.79 -1.77 781.72 113,183 2.84 57,157 2.52 0.47 22
29 20-Feb 82.10 86.38 82.00 83.81 84.68 1.17 795.78 212,672 5.34 130,505 5.75 1.11 50
30 19-Feb 82.00 85.21 81.22 82.84 82.84 0.78 786.57 163,400 4.10 103,218 4.55 0.86 40
31 18-Feb 82.95 84.20 81.80 82.20 82.95 -0.81 780.49 88,153 2.21 55,345 2.44 0.46 21
32 17-Feb 83.03 84.56 81.95 82.87 82.89 -0.61 786.85 73,172 1.84 49,428 2.18 0.41 19
33 16-Feb 83.00 83.88 82.09 83.38 82.93 0.32 791.69 41,053 1.03 23,747 1.05 0.20 9
34 13-Feb 84.68 84.68 82.04 83.11 83.18 -1.27 789.13 73,481 1.84 37,040 1.63 0.31 14
35 12-Feb 86.64 87.64 83.84 84.18 85.42 -2.84 799.29 108,195 2.71 64,102 2.83 0.55 25
36 11-Feb 83.01 87.80 82.25 86.64 84.93 4.40 822.65 205,312 5.15 111,525 4.92 0.95 43
37 10-Feb 83.08 84.99 82.51 82.99 83.33 0.64 787.99 92,425 2.32 57,585 2.54 0.48 22
38 09-Feb 81.50 83.70 81.50 82.46 82.70 1.56 782.96 123,312 3.09 84,932 3.74 0.70 33
39 06-Feb 81.30 82.30 80.55 81.19 81.22 -0.48 770.90 66,174 1.66 42,267 1.86 0.34 16
40 05-Feb 81.90 83.29 81.05 81.58 81.86 -0.33 774.60 66,887 1.68 44,582 1.97 0.36 17
41 04-Feb 82.00 83.95 80.80 81.85 82.43 0.97 777.17 211,170 5.30 118,072 5.21 0.97 45
42 03-Feb 85.30 87.95 80.61 81.06 82.39 -3.04 769.66 252,962 6.35 183,080 8.07 1.51 70
43 02-Feb 86.10 86.30 81.23 83.60 83.30 -3.81 793.78 137,812 3.46 81,545 3.59 0.68 31
44 01-Feb 85.98 88.88 84.00 86.91 86.79 3.01 825.21 75,620 1.90 41,928 1.85 0.36 16
45 30-Jan 81.55 85.40 81.30 84.37 83.53 2.43 801.09 93,076 2.33 58,346 2.57 0.49 22
46 29-Jan 85.90 85.90 81.30 82.37 82.26 -2.14 782.10 57,212 1.44 39,965 1.76 0.33 15
47 28-Jan 83.00 84.90 82.32 84.17 83.59 2.92 799.19 44,371 1.11 27,138 1.20 0.23 10
48 27-Jan 82.74 83.45 80.54 81.78 82.08 -1.16 776.50 56,282 1.41 30,238 1.33 0.25 12
49 23-Jan 84.21 85.18 82.00 82.74 83.51 -1.75 785.62 50,627 1.27 26,406 1.16 0.22 10
50 22-Jan 84.20 86.23 82.88 84.21 84.65 0.01 799.57 65,292 1.64 37,836 1.67 0.32 15
51 21-Jan 82.00 85.50 81.00 84.20 83.08 1.09 799.48 91,892 2.31 45,155 1.99 0.38 17
52 20-Jan 86.87 86.94 82.71 83.29 84.53 -4.12 790.84 84,712 2.13 52,032 2.29 0.44 20
53 19-Jan 88.80 88.80 86.31 86.87 87.11 -2.17 824.83 48,423 1.21 30,478 1.34 0.27 12
54 16-Jan 87.11 90.00 87.11 88.80 88.72 0.33 843.16 40,982 1.03 24,931 1.10 0.22 10
55 14-Jan 90.10 91.59 88.17 88.51 89.55 -1.72 840.40 47,293 1.19 27,591 1.22 0.25 11
56 13-Jan 90.90 91.99 88.01 90.06 89.78 1.05 855.12 99,471 2.50 54,657 2.41 0.49 21
57 12-Jan 90.11 91.99 86.82 89.12 88.68 -1.81 846.19 142,447 3.57 71,527 3.15 0.63 27
58 09-Jan 93.00 93.20 90.55 90.76 91.46 -2.25 861.77 60,637 1.52 44,007 1.94 0.40 17
59 08-Jan 95.33 95.51 92.60 92.85 93.44 -2.12 881.61 58,256 1.46 41,479 1.83 0.39 16
60 07-Jan 96.40 96.40 93.90 94.86 94.44 0.55 900.70 41,708 1.05 23,860 1.05 0.23 9
61 06-Jan 95.00 97.34 93.86 94.34 94.69 -1.36 895.76 50,619 1.27 33,785 1.49 0.32 13
62 05-Jan 97.96 98.50 95.01 95.64 96.29 -2.08 908.10 39,862 1.00 22,683 1.00 0.22 9
63 02-Jan 98.76 98.76 96.90 97.67 97.61 -0.85 927.38 56,462 1.42 37,186 1.64 0.36 14
64 01-Jan 95.64 99.25 95.51 98.51 97.05 3.52 935.35 101,792 2.55 70,470 3.11 0.68 27
65 31-Dec 92.59 96.41 92.50 95.16 94.87 2.78 903.54 88,361 2.22 49,038 2.16 0.47 19
66 30-Dec 94.90 94.90 91.01 92.59 92.59 -0.96 879.14 86,310 2.17 45,870 2.02 0.42 18
67 29-Dec 94.09 95.49 93.20 93.49 93.94 -0.64 887.69 54,554 1.37 38,311 1.69 0.36 15

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    AARADHYA   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com