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: 14.5 Barrier: 31.21; Drift%: 1.51
Basic Industry: Paper & Paper Products Total Equity: 147,522,032 Low52 Date: 28-Jan-2025 SHP: 74.76 / 0.05 / 1.57 / 23.61
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 36.26 / 14.5 Month: 38.0 / 30.65 Week: 33.0 / 31.06 Day: 31.75 / 31.69 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 31.70 31.75 31.69 31.69 31.71 -2.01 467.50 13,156 110.55 0 0.00 0.00 4
2 26-Aug 32.34 32.34 32.34 32.34 32.34 -2.00 477.09 47,021 395.13 0 0.00 0.00 14
3 25-Aug 32.98 33.52 32.98 33.00 33.26 0.40 486.00 46,052 386.99 0 0.00 0.00 13
4 22-Aug 32.87 32.87 32.87 32.87 32.87 1.99 484.90 2,601 21.86 0 0.00 0.00 1
5 21-Aug 32.00 32.23 32.00 32.23 32.18 1.99 475.46 24,766 208.12 0 0.00 0.00 7
6 20-Aug 31.49 31.65 31.49 31.60 31.55 1.84 466.17 16,197 136.11 0 0.00 0.00 5
7 19-Aug 30.61 31.03 30.61 31.03 30.78 1.97 457.76 53,106 446.27 0 0.00 0.00 15
8 18-Aug 31.21 31.21 30.43 30.43 30.55 -2.03 448.91 14,696 123.50 0 0.00 0.00 4
9 14-Aug 31.11 31.11 31.06 31.06 31.06 -2.02 458.20 3,650 30.67 0 0.00 0.00 1
10 13-Aug 32.50 32.50 31.70 31.70 32.10 -1.98 467.64 24,098 202.50 0 0.00 0.00 7
11 12-Aug 33.00 33.00 32.34 32.34 32.56 -2.00 477.09 4,823 40.53 0 0.00 0.00 1
12 11-Aug 33.00 33.00 32.41 33.00 32.79 0.00 486.00 4,094 34.40 0 0.00 0.00 1
13 08-Aug 33.49 33.49 32.82 33.00 33.01 -1.46 486.00 32,051 269.34 0 0.00 0.00 9
14 07-Aug 33.99 33.99 33.49 33.49 33.65 -2.02 494.05 118 0.99 0 0.00 0.00 0
15 06-Aug 34.88 34.88 34.18 34.18 34.20 -2.01 504.23 1,591 13.37 0 0.00 0.00 0
16 05-Aug 34.92 34.92 34.88 34.88 34.90 1.78 514.56 13,276 111.56 0 0.00 0.00 4
17 04-Aug 33.00 34.27 33.00 34.27 33.56 1.99 505.56 14,652 123.13 0 0.00 0.00 4
18 01-Aug 33.60 33.60 33.60 33.60 33.60 0.45 495.67 24,953 209.69 0 0.00 0.00 7
19 31-Jul 33.05 33.45 33.00 33.45 33.11 1.21 493.46 17,210 144.62 0 0.00 0.00 5
20 30-Jul 33.50 33.69 33.00 33.05 33.46 -0.12 487.56 14,824 124.57 0 0.00 0.00 4
21 29-Jul 32.45 33.09 32.45 33.09 32.83 1.97 488.15 95,494 802.47 0 0.00 0.00 27
22 28-Jul 32.45 32.45 32.45 32.45 32.45 -2.02 478.71 17,643 148.26 0 0.00 0.00 5
23 25-Jul 33.12 33.12 33.12 33.12 33.12 -2.01 488.59 25,133 211.20 0 0.00 0.00 7
24 24-Jul 33.80 33.80 33.80 33.80 33.80 -2.00 498.62 927 7.79 0 0.00 0.00 0
25 23-Jul 34.49 34.49 34.49 34.49 34.49 -2.02 508.80 3,055 25.67 0 0.00 0.00 1
26 22-Jul 35.20 35.20 35.20 35.20 35.20 -2.00 519.28 53,617 450.56 0 0.00 0.00 15
27 21-Jul 35.51 38.00 35.09 35.92 35.64 -2.76 529.90 556,017 4,672.41 0 0.00 0.00 160
28 18-Jul 34.22 36.94 34.10 36.94 36.32 4.97 544.95 145,115 1,219.45 0 0.00 0.00 42
29 17-Jul 35.10 35.19 35.00 35.19 35.18 4.98 519.13 269,257 2,262.66 0 0.00 0.00 77
30 16-Jul 32.00 33.52 32.00 33.52 33.19 4.98 494.49 29,399 247.05 0 0.00 0.00 8
31 15-Jul 31.57 32.10 30.96 31.93 31.84 1.14 471.04 48,930 411.18 0 0.00 0.00 14
32 14-Jul 32.24 32.24 31.07 31.57 31.55 -0.57 465.73 16,558 139.14 0 0.00 0.00 5
33 11-Jul 32.20 32.20 31.00 31.75 31.75 1.70 468.38 35,786 300.72 0 0.00 0.00 10
34 10-Jul 31.51 32.45 31.00 31.22 31.40 -0.64 460.56 71,143 597.84 0 0.00 0.00 20
35 09-Jul 32.00 32.90 31.10 31.42 31.89 -1.81 463.51 45,210 379.92 0 0.00 0.00 13
36 08-Jul 31.99 32.70 30.65 32.00 31.88 -0.34 472.00 22,583 189.77 0 0.00 0.00 6
37 07-Jul 31.40 32.69 31.00 32.11 31.69 0.12 473.69 32,457 272.75 0 0.00 0.00 9
38 04-Jul 31.85 32.50 31.05 32.07 31.76 -0.22 473.10 63,461 533.29 0 0.00 0.00 18
39 03-Jul 33.40 34.25 32.07 32.14 32.49 -4.77 474.14 140,776 1,182.99 0 0.00 0.00 40
40 02-Jul 36.00 36.00 33.39 33.75 34.14 -3.98 497.89 285,130 2,396.05 0 0.00 0.00 82
41 01-Jul 36.24 36.24 35.01 35.15 35.65 1.83 518.54 265,582 2,231.78 0 0.00 0.00 76
42 30-Jun 33.40 34.52 33.40 34.52 34.44 4.99 509.25 158,910 1,335.38 0 0.00 0.00 46
43 27-Jun 30.70 32.89 30.70 32.88 32.51 4.95 485.05 96,552 811.36 0 0.00 0.00 28
44 26-Jun 32.00 32.90 31.15 31.33 31.78 -1.57 462.19 46,820 393.45 0 0.00 0.00 13
45 25-Jun 30.60 32.40 30.12 31.83 30.59 0.38 469.56 277,473 2,331.71 0 0.00 0.00 80
46 24-Jun 29.78 32.91 29.78 31.71 31.62 1.15 467.79 820,012 6,890.86 0 0.00 0.00 235
47 23-Jun 31.35 31.35 31.35 31.35 31.35 -5.00 462.48 89,928 755.70 0 0.00 0.00 26
48 20-Jun 33.00 33.00 33.00 33.00 33.00 -2.02 486.00 440,710 3,703.45 0 0.00 0.00 126
49 19-Jun 33.68 33.68 33.68 33.68 33.68 -2.01 496.85 126,661 1,064.38 0 0.00 0.00 36
50 18-Jun 34.37 35.78 34.37 34.37 34.47 -2.02 507.03 675,387 5,675.52 0 0.00 0.00 194
51 17-Jun 35.08 35.08 35.08 35.08 35.08 -2.01 517.51 46,973 394.73 0 0.00 0.00 13
52 16-Jun 35.80 35.80 35.80 35.80 35.80 -2.03 528.13 7,095 59.62 0 0.00 0.00 2
53 13-Jun 36.54 36.54 36.54 36.54 36.54 -2.01 539.05 38,358 322.34 0 0.00 0.00 11
54 12-Jun 37.29 37.29 37.29 37.29 37.29 -2.02 550.11 170,845 1,435.67 0 0.00 0.00 49
55 11-Jun 38.06 38.06 38.06 38.06 38.06 -2.01 561.47 41,232 346.49 0 0.00 0.00 12
56 10-Jun 38.84 38.84 38.84 38.84 38.84 -2.02 572.98 59,702 501.70 0 0.00 0.00 17
57 09-Jun 38.09 39.64 38.09 39.64 39.01 1.98 584.78 212,381 1,784.71 0 0.00 0.00 61
58 06-Jun 38.87 38.87 38.87 38.87 38.87 -2.02 573.42 21,615 181.64 0 0.00 0.00 6
59 05-Jun 39.67 39.67 39.67 39.67 39.67 -2.00 585.22 47,978 403.18 0 0.00 0.00 14
60 04-Jun 40.48 40.48 40.48 40.48 40.48 -2.01 597.17 37,980 319.16 0 0.00 0.00 11
61 03-Jun 41.31 41.31 41.31 41.31 41.31 -2.02 609.41 25,827 217.03 0 0.00 0.00 7
62 02-Jun 42.16 42.16 42.16 42.16 42.16 -2.02 621.95 95,544 802.89 0 0.00 0.00 27
63 30-May 44.78 44.78 43.03 43.03 44.31 -2.00 634.79 860,078 7,227.55 0 0.00 0.00 247
64 29-May 43.91 43.91 43.91 43.91 43.91 2.00 647.77 8,293 69.69 0 0.00 0.00 2
65 28-May 43.05 43.05 43.05 43.05 43.05 1.99 635.08 17,800 149.58 0 0.00 0.00 5
66 27-May 42.21 42.21 42.21 42.21 42.21 1.98 622.69 12,604 105.92 0 0.00 0.00 4
67 26-May 41.39 41.39 41.39 41.39 41.39 2.00 610.59 8,638 72.59 0 0.00 0.00 2

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com