| 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: -; Drift%: - |
| Industry: Paper, Forest & Jute Products | Face Value: 1; VWAP21: | Low52 Price: 92.35 | Barrier: 118.86; Drift%: -11.3 |
| Basic Industry: Paper & Paper Products | Total Equity: 94,950,000 | Low52 Date: 01-Apr-2025 | SHP: 71.55 / 0.97 / 0.01 / 27.45 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 203.8 / 93.2 | Month: 136.0 / 116.5 | Week: 121.01 / 114.17 | Day: 108.29 / 105.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 107.44 | 108.29 | 105.60 | 106.79 | 106.68 | 1.19 | 1,013.97 | 103,046 | 2.53 | 65,839 | 2.90 | 0.70 | 25 |
| 2 | 11-Nov | 103.66 | 108.00 | 103.23 | 105.53 | 105.57 | -0.57 | 1,002.01 | 177,920 | 4.37 | 98,438 | 4.34 | 1.04 | 38 |
| 3 | 10-Nov | 114.33 | 118.08 | 104.94 | 106.14 | 109.28 | -7.16 | 1,007.80 | 463,999 | 11.38 | 166,658 | 7.34 | 1.82 | 64 |
| 4 | 07-Nov | 115.13 | 115.29 | 112.60 | 114.33 | 113.86 | -0.59 | 1,085.56 | 56,231 | 1.38 | 29,083 | 1.28 | 0.33 | 11 |
| 5 | 06-Nov | 117.70 | 118.86 | 114.63 | 115.01 | 115.97 | -1.86 | 1,092.02 | 56,458 | 1.39 | 39,065 | 1.72 | 0.45 | 15 |
| 6 | 04-Nov | 116.60 | 117.88 | 116.00 | 117.19 | 116.40 | 0.45 | 1,112.72 | 56,918 | 1.40 | 38,655 | 1.70 | 0.45 | 15 |
| 7 | 03-Nov | 115.70 | 121.09 | 114.30 | 116.67 | 117.55 | 0.85 | 1,107.78 | 135,205 | 3.32 | 48,341 | 2.13 | 0.57 | 19 |
| 8 | 31-Oct | 115.10 | 117.05 | 115.00 | 115.69 | 115.93 | 0.00 | 1,098.48 | 65,370 | 1.60 | 42,875 | 1.89 | 0.50 | 17 |
| 9 | 30-Oct | 118.84 | 119.03 | 114.83 | 115.69 | 116.19 | -1.97 | 1,098.48 | 118,471 | 2.91 | 65,229 | 2.87 | 0.76 | 25 |
| 10 | 29-Oct | 115.00 | 121.01 | 114.17 | 118.01 | 116.44 | 1.83 | 1,120.50 | 93,020 | 2.28 | 46,676 | 2.06 | 0.54 | 18 |
| 11 | 28-Oct | 116.52 | 117.80 | 115.00 | 115.89 | 116.08 | -0.47 | 1,100.38 | 110,714 | 2.72 | 57,691 | 2.54 | 0.67 | 22 |
| 12 | 27-Oct | 117.91 | 118.44 | 116.00 | 116.44 | 117.03 | -1.25 | 1,105.60 | 77,872 | 1.91 | 48,907 | 2.15 | 0.57 | 19 |
| 13 | 24-Oct | 119.78 | 121.42 | 117.30 | 117.91 | 118.69 | -1.26 | 1,119.56 | 96,049 | 2.36 | 55,037 | 2.42 | 0.65 | 21 |
| 14 | 23-Oct | 122.19 | 122.50 | 118.99 | 119.42 | 120.47 | -2.27 | 1,133.89 | 178,937 | 4.39 | 125,869 | 5.54 | 1.52 | 49 |
| 15 | 21-Oct | 122.80 | 123.21 | 121.00 | 122.19 | 122.02 | 0.41 | 1,160.19 | 40,757 | 1.00 | 29,185 | 1.29 | 0.36 | 11 |
| 16 | 20-Oct | 120.95 | 124.50 | 120.00 | 121.69 | 121.36 | 1.10 | 1,155.45 | 44,841 | 1.10 | 22,700 | 1.00 | 0.28 | 9 |
| 17 | 17-Oct | 120.70 | 121.95 | 119.90 | 120.37 | 120.30 | -0.27 | 1,142.91 | 55,981 | 1.37 | 35,985 | 1.59 | 0.43 | 14 |
| 18 | 16-Oct | 120.50 | 122.60 | 120.11 | 120.70 | 121.24 | -0.04 | 1,146.05 | 54,304 | 1.33 | 35,005 | 1.54 | 0.42 | 14 |
| 19 | 15-Oct | 121.05 | 122.00 | 120.08 | 120.75 | 120.81 | -0.51 | 1,146.52 | 64,348 | 1.58 | 36,186 | 1.59 | 0.44 | 14 |
| 20 | 14-Oct | 124.50 | 125.00 | 120.51 | 121.37 | 122.31 | -1.62 | 1,152.41 | 51,512 | 1.26 | 29,082 | 1.28 | 0.36 | 11 |
| 21 | 13-Oct | 118.85 | 124.00 | 118.71 | 123.37 | 121.50 | 2.26 | 1,171.40 | 122,015 | 2.99 | 66,413 | 2.93 | 0.81 | 26 |
| 22 | 10-Oct | 121.45 | 122.00 | 120.27 | 120.64 | 120.83 | -0.36 | 1,145.48 | 71,940 | 1.77 | 47,627 | 2.10 | 0.58 | 18 |
| 23 | 09-Oct | 118.50 | 121.85 | 118.50 | 121.08 | 120.51 | 0.41 | 1,149.65 | 46,188 | 1.13 | 29,761 | 1.31 | 0.36 | 11 |
| 24 | 08-Oct | 122.00 | 122.55 | 120.00 | 120.58 | 121.23 | -1.03 | 1,144.91 | 75,886 | 1.86 | 35,618 | 1.57 | 0.43 | 14 |
| 25 | 07-Oct | 121.99 | 125.98 | 119.98 | 121.84 | 121.78 | 0.23 | 1,156.87 | 115,570 | 2.84 | 55,996 | 2.47 | 0.68 | 22 |
| 26 | 06-Oct | 124.00 | 125.74 | 121.00 | 121.56 | 122.90 | -2.33 | 1,154.21 | 106,194 | 2.61 | 54,653 | 2.41 | 0.67 | 21 |
| 27 | 03-Oct | 122.00 | 127.18 | 121.92 | 124.46 | 124.77 | 1.44 | 1,181.75 | 246,747 | 6.05 | 84,824 | 3.74 | 1.06 | 33 |
| 28 | 01-Oct | 120.00 | 124.99 | 119.25 | 122.69 | 122.00 | 2.16 | 1,164.94 | 124,850 | 3.06 | 31,050 | 1.37 | 0.00 | 12 |
| 29 | 30-Sep | 118.78 | 126.00 | 117.53 | 120.10 | 122.13 | 1.11 | 1,140.35 | 378,633 | 9.29 | 54,622 | 2.41 | 0.67 | 21 |
| 30 | 29-Sep | 120.00 | 120.50 | 117.00 | 118.78 | 118.54 | 0.97 | 1,127.82 | 79,193 | 1.94 | 31,767 | 1.40 | 0.38 | 12 |
| 31 | 26-Sep | 121.65 | 123.07 | 116.50 | 117.64 | 118.90 | -3.87 | 1,116.99 | 167,913 | 4.12 | 79,137 | 3.49 | 0.94 | 31 |
| 32 | 25-Sep | 123.81 | 125.63 | 121.50 | 122.38 | 123.86 | -1.15 | 1,162.00 | 81,296 | 1.99 | 37,932 | 1.67 | 0.47 | 15 |
| 33 | 24-Sep | 126.00 | 126.40 | 122.50 | 123.80 | 124.89 | -2.26 | 1,175.48 | 63,121 | 1.55 | 34,043 | 1.50 | 0.43 | 13 |
| 34 | 23-Sep | 128.85 | 128.86 | 125.90 | 126.66 | 126.92 | -1.43 | 1,202.64 | 61,007 | 1.50 | 31,252 | 1.38 | 0.40 | 12 |
| 35 | 22-Sep | 127.32 | 130.00 | 125.50 | 128.50 | 127.75 | 0.93 | 1,220.11 | 168,016 | 4.12 | 83,118 | 3.66 | 1.06 | 32 |
| 36 | 19-Sep | 125.00 | 130.00 | 123.84 | 127.32 | 125.93 | 2.19 | 1,208.90 | 111,481 | 2.74 | 54,316 | 2.39 | 0.68 | 21 |
| 37 | 18-Sep | 126.60 | 127.90 | 124.00 | 124.59 | 125.15 | -1.65 | 1,182.98 | 149,518 | 3.67 | 88,208 | 3.89 | 1.10 | 34 |
| 38 | 17-Sep | 127.45 | 127.45 | 125.40 | 126.68 | 126.43 | 0.40 | 1,202.83 | 76,855 | 1.89 | 40,283 | 1.77 | 0.51 | 16 |
| 39 | 16-Sep | 126.00 | 128.00 | 125.00 | 126.17 | 126.62 | 0.29 | 1,197.98 | 105,022 | 2.58 | 51,663 | 2.28 | 0.65 | 20 |
| 40 | 15-Sep | 128.74 | 129.01 | 125.41 | 125.81 | 126.28 | -1.64 | 1,194.57 | 126,938 | 3.11 | 63,089 | 2.78 | 0.80 | 24 |
| 41 | 12-Sep | 130.03 | 132.96 | 127.23 | 127.91 | 128.77 | -1.14 | 1,214.51 | 83,745 | 2.05 | 45,975 | 2.03 | 0.59 | 18 |
| 42 | 11-Sep | 129.15 | 132.66 | 128.51 | 129.39 | 130.72 | 0.68 | 1,228.56 | 100,914 | 2.48 | 43,123 | 1.90 | 0.56 | 17 |
| 43 | 10-Sep | 127.24 | 132.00 | 126.21 | 128.52 | 128.92 | 2.00 | 1,220.30 | 175,900 | 4.32 | 74,398 | 3.28 | 0.96 | 29 |
| 44 | 09-Sep | 126.87 | 128.35 | 125.10 | 126.00 | 126.32 | -0.40 | 1,196.00 | 82,401 | 2.02 | 46,501 | 2.05 | 0.59 | 18 |
| 45 | 08-Sep | 128.65 | 130.89 | 125.51 | 126.51 | 127.98 | -1.50 | 1,201.21 | 132,111 | 3.24 | 66,879 | 2.95 | 0.86 | 26 |
| 46 | 05-Sep | 131.00 | 133.05 | 128.20 | 128.44 | 129.98 | -1.84 | 1,219.54 | 131,103 | 3.22 | 64,864 | 2.86 | 0.84 | 25 |
| 47 | 04-Sep | 134.99 | 135.60 | 130.00 | 130.85 | 132.22 | 0.28 | 1,242.42 | 202,664 | 4.97 | 95,017 | 4.19 | 1.26 | 37 |
| 48 | 03-Sep | 132.00 | 133.65 | 129.32 | 130.48 | 131.09 | -1.26 | 1,238.91 | 181,772 | 4.46 | 93,752 | 4.13 | 1.23 | 36 |
| 49 | 02-Sep | 132.10 | 136.00 | 131.50 | 132.15 | 133.64 | -0.59 | 1,254.76 | 208,210 | 5.11 | 75,961 | 3.35 | 1.02 | 29 |
| 50 | 01-Sep | 133.15 | 136.00 | 132.00 | 132.94 | 133.69 | 0.35 | 1,262.27 | 168,527 | 4.13 | 68,456 | 3.02 | 0.92 | 26 |
| 51 | 29-Aug | 136.00 | 138.94 | 132.02 | 132.48 | 135.05 | -1.60 | 1,257.90 | 206,840 | 5.07 | 89,399 | 3.94 | 1.21 | 35 |
| 52 | 28-Aug | 139.99 | 140.00 | 133.91 | 134.63 | 136.34 | -2.37 | 1,278.31 | 300,050 | 7.36 | 120,063 | 5.29 | 1.64 | 46 |
| 53 | 26-Aug | 144.40 | 144.80 | 137.00 | 137.90 | 139.98 | -3.87 | 1,309.36 | 487,536 | 11.96 | 177,629 | 7.82 | 2.49 | 69 |
| 54 | 25-Aug | 132.78 | 148.39 | 132.60 | 143.45 | 143.29 | 8.22 | 1,362.06 | 2,423,060 | 59.45 | 543,530 | 23.94 | 7.79 | 210 |
| 55 | 22-Aug | 131.49 | 135.79 | 130.21 | 132.55 | 133.42 | 0.71 | 1,258.56 | 205,374 | 5.04 | 77,549 | 3.42 | 1.03 | 30 |
| 56 | 21-Aug | 131.99 | 134.15 | 130.42 | 131.62 | 132.42 | 0.23 | 1,249.73 | 175,105 | 4.30 | 79,797 | 3.52 | 1.06 | 31 |
| 57 | 20-Aug | 132.94 | 139.95 | 130.00 | 131.32 | 134.69 | -1.22 | 1,246.88 | 485,049 | 11.90 | 177,601 | 7.82 | 2.39 | 69 |
| 58 | 19-Aug | 129.13 | 133.80 | 128.45 | 132.94 | 132.17 | 3.27 | 1,262.27 | 288,369 | 7.08 | 145,974 | 6.43 | 1.93 | 56 |
| 59 | 18-Aug | 124.35 | 134.80 | 124.35 | 128.73 | 130.20 | 4.47 | 1,222.29 | 649,450 | 15.93 | 273,112 | 12.03 | 3.56 | 105 |
| 60 | 14-Aug | 125.51 | 127.42 | 122.51 | 123.22 | 124.64 | -1.69 | 1,169.97 | 145,355 | 3.57 | 97,356 | 4.29 | 1.21 | 38 |
| 61 | 13-Aug | 125.30 | 127.17 | 125.01 | 125.34 | 125.85 | 0.05 | 1,190.10 | 133,813 | 3.28 | 60,320 | 2.66 | 0.76 | 23 |
| 62 | 12-Aug | 126.83 | 129.49 | 125.00 | 125.28 | 126.17 | -1.22 | 1,189.53 | 146,213 | 3.59 | 77,481 | 3.41 | 0.98 | 30 |
| 63 | 11-Aug | 129.68 | 130.12 | 125.31 | 126.83 | 127.19 | -2.21 | 1,204.25 | 136,816 | 3.36 | 66,754 | 2.94 | 0.85 | 26 |
| 64 | 08-Aug | 126.48 | 136.50 | 124.66 | 129.70 | 131.63 | 2.83 | 1,231.50 | 661,797 | 16.24 | 233,629 | 10.29 | 3.08 | 91 |
| 65 | 07-Aug | 128.70 | 128.70 | 124.31 | 126.13 | 126.02 | -1.29 | 1,197.60 | 222,725 | 5.46 | 92,453 | 4.07 | 1.17 | 36 |
| 66 | 06-Aug | 128.72 | 131.39 | 124.00 | 127.78 | 127.88 | -0.31 | 1,213.27 | 306,297 | 7.52 | 143,061 | 6.30 | 1.83 | 55 |
| 67 | 05-Aug | 128.30 | 129.50 | 125.99 | 128.18 | 128.10 | 2.25 | 1,217.07 | 353,483 | 8.67 | 220,099 | 9.70 | 2.82 | 85 |
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