Stockint.com

Loading a wholistic market research tool


Research
Social

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: 40.72 Mkt_Cap Category: Others
Sector: Forest Materials Lot Size: 1 High52 Date: 17-Apr-2025 Bumper: 33.9; Drift%: 13.1
Industry: Paper, Forest & Jute Products Face Value: 10 Low52 Price: 14.5 Barrier: -; Drift%: -
Basic Industry: Paper & Paper Products Total Equity: 147,522,032 Low52 Date: 28-Jan-2025 SHP: 74.76 / 0.05 / 1.57 / 23.62
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 36.26 / 14.5 Month: 32.81 / 22.61 Week: 39.29 / 35.38 Day: 39.01 / 39.01 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 39.01 39.01 39.01 39.01 39.01 1.99 575.48 11,730 1.32 0 0.00 0.00 0.03
2 20-May 38.25 38.25 37.83 38.25 38.19 2.00 564.27 50,707 5.71 0 0.00 0.00 0.15
3 19-May 37.40 37.50 37.10 37.50 37.35 0.00 553.21 59,507 6.71 0 0.00 0.00 0.17
4 16-May 37.05 37.50 37.05 37.50 37.18 1.41 553.21 194,376 21.90 0 0.00 0.00 0.56
5 15-May 36.98 36.98 36.98 36.98 36.98 -2.01 545.54 76,078 8.57 0 0.00 0.00 0.22
6 14-May 39.29 39.29 35.60 37.74 38.44 0.86 556.75 1,085,952 122.37 0 0.00 0.00 3.12
7 13-May 37.42 37.42 37.42 37.42 37.42 4.99 552.03 87,196 9.83 0 0.00 0.00 0.25
8 12-May 35.64 35.64 35.38 35.64 35.64 4.98 525.77 135,622 15.28 0 0.00 0.00 0.39
9 09-May 31.00 33.97 30.74 33.95 33.32 4.91 500.84 161,434 18.19 0 0.00 0.00 0.46
10 08-May 32.37 32.37 31.89 32.36 32.36 4.96 477.38 199,465 22.48 0 0.00 0.00 0.57
11 07-May 29.06 32.11 29.06 30.83 30.44 0.78 454.81 364,545 41.08 0 0.00 0.00 1.05
12 06-May 30.59 30.59 30.59 30.59 30.59 -5.00 451.27 124,674 14.05 0 0.00 0.00 0.36
13 05-May 32.50 33.89 32.20 32.20 32.21 -5.01 475.02 864,614 97.43 0 0.00 0.00 2.48
14 02-May 33.90 33.90 33.90 33.90 33.90 -2.02 500.10 8,873 1.00 0 0.00 0.00 0.03
15 30-Apr 34.60 34.60 34.60 34.60 34.60 -2.01 510.43 23,775 2.68 0 0.00 0.00 0.07
16 29-Apr 35.31 35.31 35.31 35.31 35.31 -2.03 520.90 49,220 5.55 0 0.00 0.00 0.14
17 28-Apr 36.78 36.78 36.04 36.04 36.08 -2.01 531.67 261,861 29.51 0 0.00 0.00 0.75
18 25-Apr 36.78 36.78 36.78 36.78 36.78 -2.02 542.59 62,507 7.04 0 0.00 0.00 0.18
19 24-Apr 37.54 37.56 37.54 37.54 37.55 -2.01 553.80 523,065 58.94 0 0.00 0.00 1.50
20 23-Apr 38.31 38.31 38.31 38.31 38.31 -2.02 565.16 29,895 3.37 0 0.00 0.00 0.09
21 22-Apr 39.10 39.10 39.10 39.10 39.10 -2.01 576.81 272,985 30.76 0 0.00 0.00 0.78
22 21-Apr 39.90 39.90 39.90 39.90 39.90 -2.01 588.61 281,187 31.69 0 0.00 0.00 0.81
23 17-Apr 40.72 40.72 40.72 40.72 40.72 1.98 600.71 21,244 2.39 0 0.00 0.00 0.06
24 16-Apr 39.93 39.93 39.93 39.93 39.93 1.99 589.06 23,110 2.60 0 0.00 0.00 0.07
25 15-Apr 39.15 39.15 39.15 39.15 39.15 1.98 577.55 31,442 3.54 0 0.00 0.00 0.09
26 11-Apr 38.39 38.39 38.39 38.39 38.39 1.99 566.34 30,197 3.40 0 0.00 0.00 0.09
27 09-Apr 37.64 37.64 37.64 37.64 37.64 1.98 555.27 46,587 5.25 0 0.00 0.00 0.13
28 08-Apr 36.91 36.91 36.91 36.91 36.91 1.99 544.50 36,527 4.12 0 0.00 0.00 0.10
29 07-Apr 36.19 36.19 36.19 36.19 36.19 1.97 533.88 155,576 17.53 0 0.00 0.00 0.45
30 04-Apr 35.49 35.49 35.49 35.49 35.49 1.98 523.56 37,274 4.20 0 0.00 0.00 0.11
31 03-Apr 34.80 34.80 34.80 34.80 34.80 1.99 513.38 22,441 2.53 0 0.00 0.00 0.06
32 02-Apr 34.12 34.12 34.12 34.12 34.12 1.97 503.35 30,920 3.48 0 0.00 0.00 0.09
33 01-Apr 33.46 33.46 33.46 33.46 33.46 1.98 493.61 16,372 1.84 0 0.00 0.00 0.05
34 28-Mar 32.81 32.81 32.81 32.81 32.81 1.99 484.02 28,661 3.23 0 0.00 0.00 0.08
35 27-Mar 32.17 32.17 32.17 32.17 32.17 2.00 474.58 30,533 3.44 0 0.00 0.00 0.09
36 26-Mar 31.54 31.54 30.31 31.54 31.45 1.97 465.28 119,962 13.52 0 0.00 0.00 0.34
37 25-Mar 30.93 30.93 30.93 30.93 30.93 4.99 456.29 44,249 4.99 0 0.00 0.00 0.13
38 24-Mar 29.40 29.46 28.50 29.46 29.45 4.99 434.60 15,486 1.75 0 0.00 0.00 0.04
39 21-Mar 27.70 28.06 27.05 28.06 27.99 4.98 413.95 98,970 11.15 0 0.00 0.00 0.28
40 20-Mar 26.64 26.73 26.50 26.73 26.66 4.99 394.33 20,941 2.36 0 0.00 0.00 0.06
41 19-Mar 25.45 25.46 24.26 25.46 25.03 4.99 375.59 63,768 7.19 0 0.00 0.00 0.18
42 18-Mar 23.51 24.93 22.71 24.25 23.98 2.11 357.74 90,168 10.16 0 0.00 0.00 0.26
43 17-Mar 24.05 24.50 23.75 23.75 23.84 -5.00 350.36 78,720 8.87 0 0.00 0.00 0.23
44 13-Mar 23.00 25.00 22.61 25.00 23.31 5.00 368.00 340,195 38.34 0 0.00 0.00 0.98
45 12-Mar 22.74 24.10 22.74 23.81 22.98 -0.54 351.25 371,268 41.84 0 0.00 0.00 1.07
46 11-Mar 23.95 23.95 23.94 23.94 23.94 -5.04 353.17 213,297 24.04 0 0.00 0.00 0.61
47 10-Mar 27.60 27.80 25.21 25.21 25.64 -5.01 371.90 165,006 18.59 0 0.00 0.00 0.47
48 07-Mar 24.01 26.54 24.01 26.54 24.55 4.98 391.52 356,098 40.13 0 0.00 0.00 1.02
49 06-Mar 25.28 25.28 25.28 25.28 25.28 -5.03 372.94 8,457 0.95 0 0.00 0.00 0.02
50 05-Mar 26.62 26.62 26.62 26.62 26.62 -5.03 392.70 49,996 5.63 0 0.00 0.00 0.14
51 04-Mar 28.08 28.08 28.03 28.03 28.04 -5.02 413.50 8,686 0.98 0 0.00 0.00 0.02
52 03-Mar 29.51 29.51 29.51 29.51 29.51 -5.02 435.34 89,287 10.06 0 0.00 0.00 0.26
53 28-Feb 31.07 31.07 31.07 31.07 31.07 -5.01 458.35 9,825 1.11 0 0.00 0.00 0.03
54 27-Feb 32.71 32.71 32.71 32.71 32.71 -5.02 482.54 7,447 0.84 0 0.00 0.00 0.02
55 25-Feb 35.00 36.00 34.44 34.44 34.62 -5.02 508.07 219,078 24.69 0 0.00 0.00 0.63
56 24-Feb 32.00 36.26 31.30 36.26 35.05 19.99 534.91 5,656,998 637.48 1,434,177 1,434,177.00 5.03 4.12
57 21-Feb 27.80 31.20 27.50 30.22 29.18 11.39 445.81 1,149,173 129.50 743,923 743,923.00 2.17 2.13
58 20-Feb 25.50 29.00 25.07 27.13 27.11 7.40 400.23 1,263,696 142.40 499,002 499,002.00 1.35 1.43
59 19-Feb 23.29 27.00 23.01 25.26 24.42 10.07 372.64 874,064 98.50 594,395 594,395.00 1.45 1.71
60 18-Feb 23.49 23.49 22.00 22.95 22.70 1.91 338.56 308,089 34.72 250,592 250,592.00 0.57 0.72
61 17-Feb 22.95 23.25 22.00 22.52 22.47 0.40 332.22 221,842 25.00 152,709 152,709.00 0.34 0.44
62 14-Feb 23.40 23.40 21.92 22.43 22.21 -0.80 330.89 244,385 27.54 192,532 192,532.00 0.43 0.55
63 13-Feb 22.18 23.50 21.20 22.61 22.82 1.76 333.55 603,448 68.00 377,377 377,377.00 0.86 1.08
64 12-Feb 20.48 22.69 20.36 22.22 21.82 9.57 327.79 1,727,835 194.71 1,005,154 1,005,154.00 2.19 2.88
65 11-Feb 19.97 20.60 19.00 20.28 19.94 4.81 299.17 297,837 33.56 237,565 237,565.00 0.47 0.68
66 10-Feb 20.00 20.00 19.00 19.35 19.30 -0.77 285.46 47,454 5.35 34,124 34,124.00 0.07 0.10
67 07-Feb 20.00 20.39 19.11 19.50 19.75 -4.55 287.67 102,317 11.53 71,592 71,592.00 0.14 0.21

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