Stockint.com

Loading a wholistic market research tool


Research

Stock History for: RAMANEWS, Shree Rama Newsprint Limited, INE278B01020, Listing: 20-Sep-2006

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 44.78 Mkt_Cap Category: Others
Sector: Forest Materials Lot Size: 1 High52 Date: 30-May-2025 Bumper: -; Drift%: -
Industry: Paper, Forest & Jute Products Face Value: 10; VWAP21: Low52 Price: 27.05 Barrier: -; Drift%: -
Basic Industry: Paper & Paper Products Total Equity: 147,522,032 Low52 Date: 07-Nov-2025 SHP: 74.76 / 0.43 / 1.57 / 23.23
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 36.26 / 14.5 Month: 35.0 / 29.02 Week: 40.38 / 30.7 Day: 30.5 / 30.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 30.33 30.50 30.00 30.25 30.32 -0.26 446.25 28,681 3.79 19,539 3.88 0.06 6
2 06-Apr 30.00 30.70 30.00 30.33 30.46 0.56 447.43 47,909 6.33 32,226 6.41 0.10 9
3 02-Apr 30.24 30.51 29.80 30.16 30.30 -0.23 444.93 56,852 7.51 27,415 5.45 0.08 8
4 01-Apr 30.25 31.79 30.00 30.23 30.86 1.61 445.96 99,485 13.14 55,503 11.03 0.17 16
5 30-Mar 30.90 32.00 28.56 29.75 29.86 -2.33 438.88 97,814 12.92 69,032 13.72 0.21 20
6 27-Mar 31.02 31.78 30.40 30.46 30.62 -1.81 449.35 76,320 10.08 63,430 12.61 0.19 19
7 25-Mar 30.80 31.95 30.80 31.02 31.21 -0.55 457.61 66,919 8.84 28,620 5.69 0.09 8
8 24-Mar 29.80 31.54 29.80 31.19 30.74 3.93 460.12 115,420 15.25 53,399 10.61 0.16 16
9 23-Mar 32.90 33.90 29.10 30.01 31.05 -9.01 442.71 347,825 45.95 248,317 49.36 0.77 72
10 20-Mar 33.31 34.00 32.91 32.98 33.35 -1.76 486.53 61,193 8.08 45,701 9.08 0.15 13
11 19-Mar 33.90 34.77 33.50 33.57 34.00 -2.01 495.23 83,212 10.99 47,571 9.46 0.00 14
12 18-Mar 34.84 35.00 34.00 34.26 34.59 -0.20 505.41 59,459 7.85 39,044 7.76 0.14 11
13 17-Mar 35.26 36.10 34.11 34.33 34.93 -2.55 506.44 85,843 11.34 59,384 11.80 0.21 17
14 16-Mar 35.72 36.53 34.20 35.23 35.58 -4.16 519.72 207,771 27.45 161,502 32.10 0.57 47
15 13-Mar 36.18 39.00 35.60 36.76 36.19 1.60 542.29 130,190 17.20 78,373 15.58 0.28 23
16 12-Mar 39.80 39.80 35.10 36.18 36.46 -8.20 533.73 504,491 66.64 211,550 42.05 0.77 62
17 11-Mar 38.85 42.00 36.76 39.41 39.80 1.44 581.38 428,693 56.63 241,856 48.07 0.96 71
18 10-Mar 36.80 41.47 35.03 38.85 40.09 12.41 573.12 418,410 55.27 227,251 45.17 0.91 66
19 09-Mar 35.87 35.87 33.75 34.56 34.61 -3.68 509.84 38,380 5.07 23,756 4.72 0.08 7
20 06-Mar 35.34 38.48 34.98 35.88 37.00 4.55 529.31 227,477 30.05 65,638 13.05 0.00 19
21 05-Mar 34.79 35.32 32.32 34.32 33.64 1.33 506.30 51,213 6.77 27,478 5.46 0.09 8
22 04-Mar 32.10 35.35 32.10 33.87 33.90 2.79 499.66 57,382 7.58 35,902 7.14 0.12 10
23 02-Mar 35.50 35.50 32.25 32.95 33.48 -7.29 486.09 129,760 17.14 67,533 13.42 0.23 20
24 27-Feb 38.50 40.35 34.05 35.54 36.97 -7.64 524.29 270,807 35.77 117,031 23.26 0.43 34
25 26-Feb 37.50 39.00 35.20 38.48 37.01 3.55 567.66 193,002 25.50 101,233 20.12 0.37 30
26 25-Feb 36.70 40.38 35.50 37.16 38.53 7.71 548.19 747,491 98.74 226,492 45.02 0.87 66
27 24-Feb 32.45 34.90 31.50 34.50 33.89 8.56 508.95 300,634 39.71 184,130 36.60 0.62 54
28 23-Feb 31.19 32.48 30.70 31.78 31.78 2.29 468.83 283,684 37.47 251,882 50.07 0.80 74
29 20-Feb 30.70 31.28 30.61 31.07 31.04 1.60 458.35 318,708 42.10 312,455 62.11 0.97 91
30 19-Feb 30.30 31.24 30.30 30.58 30.84 -1.45 451.12 30,880 4.08 24,452 4.86 0.08 7
31 18-Feb 30.26 31.35 30.26 31.03 30.96 -0.03 457.76 23,347 3.08 12,807 2.55 0.04 4
32 17-Feb 31.51 31.99 30.80 31.04 31.36 -0.26 457.91 31,933 4.22 14,842 2.95 0.05 4
33 16-Feb 31.50 31.50 29.65 31.12 30.94 1.60 459.09 64,012 8.46 20,782 4.13 0.06 6
34 13-Feb 31.39 31.39 30.16 30.63 30.71 -1.23 451.86 27,803 3.67 8,090 1.61 0.02 2
35 12-Feb 31.48 31.48 30.41 31.01 30.88 1.24 457.47 25,587 3.38 13,329 2.65 0.04 4
36 11-Feb 30.55 31.30 30.50 30.63 30.61 -1.26 451.86 45,923 6.07 24,198 4.81 0.07 7
37 10-Feb 31.51 31.51 30.71 31.02 31.06 -0.77 457.61 18,312 2.42 8,816 1.75 0.03 3
38 09-Feb 30.54 31.60 29.78 31.26 30.75 2.36 461.15 19,365 2.56 9,004 1.79 0.03 3
39 06-Feb 30.49 31.00 29.50 30.54 30.64 0.13 450.53 20,538 2.71 14,031 2.79 0.04 4
40 05-Feb 30.15 31.14 30.10 30.50 30.72 -0.65 449.94 46,235 6.11 44,583 8.86 0.14 13
41 04-Feb 31.26 31.44 30.25 30.70 30.97 0.66 452.89 106,181 14.03 104,090 20.69 0.32 30
42 03-Feb 29.25 31.49 29.25 30.50 30.55 0.99 449.94 27,970 3.69 25,646 5.10 0.08 7
43 02-Feb 29.45 31.58 29.45 30.20 30.39 -1.05 445.52 46,316 6.12 43,710 8.69 0.13 13
44 01-Feb 29.30 31.50 29.30 30.52 30.83 -0.23 450.24 14,971 1.98 11,099 2.21 0.03 3
45 30-Jan 31.90 31.90 30.00 30.59 30.96 -2.39 451.27 107,170 14.16 101,213 20.12 0.31 30
46 29-Jan 29.40 32.05 29.40 31.34 30.66 1.89 462.33 84,754 11.20 80,930 16.09 0.25 24
47 28-Jan 30.51 31.50 30.51 30.76 30.91 0.29 453.78 18,822 2.49 15,480 3.08 0.05 5
48 27-Jan 30.56 31.54 30.50 30.67 30.56 0.36 452.45 37,275 4.92 34,755 6.91 0.11 10
49 23-Jan 30.86 32.00 30.50 30.56 30.80 -0.97 450.83 23,844 3.15 17,944 3.57 0.06 5
50 22-Jan 33.50 33.50 30.51 30.86 31.47 1.11 455.25 12,101 1.60 7,120 1.42 0.02 2
51 21-Jan 29.20 31.80 29.20 30.52 30.83 0.00 450.24 38,103 5.03 22,933 4.56 0.07 7
52 20-Jan 34.29 34.99 30.30 30.52 32.62 -10.71 450.24 99,526 13.15 44,401 8.83 0.14 13
53 19-Jan 30.69 35.50 30.18 34.18 33.78 11.59 504.23 299,482 39.56 153,569 30.52 0.52 45
54 16-Jan 31.15 31.20 29.25 30.63 30.67 0.29 451.86 8,907 1.18 7,100 1.41 0.02 2
55 14-Jan 32.98 32.98 30.47 30.54 30.73 0.13 450.53 33,342 4.40 29,353 5.83 0.09 9
56 13-Jan 30.63 31.87 30.50 30.50 30.55 0.00 449.94 21,838 2.88 18,204 3.62 0.06 5
57 12-Jan 30.91 31.50 29.20 30.50 30.57 -1.33 449.94 15,151 2.00 11,516 2.29 0.04 3
58 09-Jan 32.32 32.32 30.90 30.91 31.03 0.36 455.99 22,220 2.94 20,169 4.01 0.06 6
59 08-Jan 32.01 32.01 30.80 30.80 31.07 -0.36 454.37 19,855 2.62 17,693 3.52 0.05 5
60 07-Jan 31.30 31.98 30.90 30.91 31.22 -1.28 455.99 17,731 2.34 15,468 3.07 0.05 5
61 06-Jan 33.25 33.25 31.10 31.31 31.63 -0.95 461.89 7,569 1.00 5,030 1.00 0.02 1
62 05-Jan 31.70 33.30 31.40 31.61 32.22 -0.63 466.32 21,020 2.78 14,158 2.81 0.05 4
63 02-Jan 33.00 33.00 31.50 31.81 31.74 0.35 469.27 18,253 2.41 12,094 2.40 0.04 4
64 01-Jan 32.72 33.09 31.50 31.70 32.36 -3.12 467.64 34,302 4.53 21,649 4.30 0.07 6
65 31-Dec 33.20 35.00 31.29 32.72 33.69 3.35 482.69 113,349 14.97 53,587 10.65 0.18 16
66 30-Dec 31.40 32.46 30.89 31.66 31.60 -0.66 467.05 14,838 1.96 10,441 2.08 0.03 3
67 29-Dec 31.56 33.89 31.50 31.87 32.74 3.01 470.15 80,562 10.64 63,124 12.55 0.21 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    NIKITA    AARADHYA   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com