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: -; 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
SiS14:
High/Low Price Quarter: 36.26 / 14.5 Month: 44.78 / 29.06 Week: 36.24 / 31.05 Day: 32.2 / 31.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 32.20 32.20 31.00 31.75 31.75 1.70 468.38 35,786 5.04 0 0.00 0.00 10
2 10-Jul 31.51 32.45 31.00 31.22 31.40 -0.64 460.56 71,143 10.03 0 0.00 0.00 20
3 09-Jul 32.00 32.90 31.10 31.42 31.89 -1.81 463.51 45,210 6.37 0 0.00 0.00 13
4 08-Jul 31.99 32.70 30.65 32.00 31.88 -0.34 472.00 22,583 3.18 0 0.00 0.00 6
5 07-Jul 31.40 32.69 31.00 32.11 31.69 0.12 473.69 32,457 4.57 0 0.00 0.00 9
6 04-Jul 31.85 32.50 31.05 32.07 31.76 -0.22 473.10 63,461 8.94 0 0.00 0.00 18
7 03-Jul 33.40 34.25 32.07 32.14 32.49 -4.77 474.14 140,776 19.84 0 0.00 0.00 40
8 02-Jul 36.00 36.00 33.39 33.75 34.14 -3.98 497.89 285,130 40.18 0 0.00 0.00 82
9 01-Jul 36.24 36.24 35.01 35.15 35.65 1.83 518.54 265,582 37.43 0 0.00 0.00 76
10 30-Jun 33.40 34.52 33.40 34.52 34.44 4.99 509.25 158,910 22.39 0 0.00 0.00 46
11 27-Jun 30.70 32.89 30.70 32.88 32.51 4.95 485.05 96,552 13.61 0 0.00 0.00 28
12 26-Jun 32.00 32.90 31.15 31.33 31.78 -1.57 462.19 46,820 6.60 0 0.00 0.00 13
13 25-Jun 30.60 32.40 30.12 31.83 30.59 0.38 469.56 277,473 39.10 0 0.00 0.00 80
14 24-Jun 29.78 32.91 29.78 31.71 31.62 1.15 467.79 820,012 115.56 0 0.00 0.00 235
15 23-Jun 31.35 31.35 31.35 31.35 31.35 -5.00 462.48 89,928 12.67 0 0.00 0.00 26
16 20-Jun 33.00 33.00 33.00 33.00 33.00 -2.02 486.00 440,710 62.11 0 0.00 0.00 126
17 19-Jun 33.68 33.68 33.68 33.68 33.68 -2.01 496.85 126,661 17.85 0 0.00 0.00 36
18 18-Jun 34.37 35.78 34.37 34.37 34.47 -2.02 507.03 675,387 95.18 0 0.00 0.00 194
19 17-Jun 35.08 35.08 35.08 35.08 35.08 -2.01 517.51 46,973 6.62 0 0.00 0.00 13
20 16-Jun 35.80 35.80 35.80 35.80 35.80 -2.03 528.13 7,095 1.00 0 0.00 0.00 2
21 13-Jun 36.54 36.54 36.54 36.54 36.54 -2.01 539.05 38,358 5.41 0 0.00 0.00 11
22 12-Jun 37.29 37.29 37.29 37.29 37.29 -2.02 550.11 170,845 24.08 0 0.00 0.00 49
23 11-Jun 38.06 38.06 38.06 38.06 38.06 -2.01 561.47 41,232 5.81 0 0.00 0.00 12
24 10-Jun 38.84 38.84 38.84 38.84 38.84 -2.02 572.98 59,702 8.41 0 0.00 0.00 17
25 09-Jun 38.09 39.64 38.09 39.64 39.01 1.98 584.78 212,381 29.93 0 0.00 0.00 61
26 06-Jun 38.87 38.87 38.87 38.87 38.87 -2.02 573.42 21,615 3.05 0 0.00 0.00 6
27 05-Jun 39.67 39.67 39.67 39.67 39.67 -2.00 585.22 47,978 6.76 0 0.00 0.00 14
28 04-Jun 40.48 40.48 40.48 40.48 40.48 -2.01 597.17 37,980 5.35 0 0.00 0.00 11
29 03-Jun 41.31 41.31 41.31 41.31 41.31 -2.02 609.41 25,827 3.64 0 0.00 0.00 7
30 02-Jun 42.16 42.16 42.16 42.16 42.16 -2.02 621.95 95,544 13.46 0 0.00 0.00 27
31 30-May 44.78 44.78 43.03 43.03 44.31 -2.00 634.79 860,078 121.21 0 0.00 0.00 247
32 29-May 43.91 43.91 43.91 43.91 43.91 2.00 647.77 8,293 1.17 0 0.00 0.00 2
33 28-May 43.05 43.05 43.05 43.05 43.05 1.99 635.08 17,800 2.51 0 0.00 0.00 5
34 27-May 42.21 42.21 42.21 42.21 42.21 1.98 622.69 12,604 1.78 0 0.00 0.00 4
35 26-May 41.39 41.39 41.39 41.39 41.39 2.00 610.59 8,638 1.22 0 0.00 0.00 2
36 23-May 40.58 40.58 40.58 40.58 40.58 1.99 598.64 10,670 1.50 0 0.00 0.00 3
37 22-May 39.79 39.79 39.79 39.79 39.79 2.00 586.99 21,454 3.02 0 0.00 0.00 6
38 21-May 39.01 39.01 39.01 39.01 39.01 1.99 575.48 11,730 1.65 0 0.00 0.00 3
39 20-May 38.25 38.25 37.83 38.25 38.19 2.00 564.27 50,707 7.15 0 0.00 0.00 15
40 19-May 37.40 37.50 37.10 37.50 37.35 0.00 553.21 59,507 8.39 0 0.00 0.00 17
41 16-May 37.05 37.50 37.05 37.50 37.18 1.41 553.21 194,376 27.39 0 0.00 0.00 56
42 15-May 36.98 36.98 36.98 36.98 36.98 -2.01 545.54 76,078 10.72 0 0.00 0.00 22
43 14-May 39.29 39.29 35.60 37.74 38.44 0.86 556.75 1,085,952 153.04 0 0.00 0.00 312
44 13-May 37.42 37.42 37.42 37.42 37.42 4.99 552.03 87,196 12.29 0 0.00 0.00 25
45 12-May 35.64 35.64 35.38 35.64 35.64 4.98 525.77 135,622 19.11 0 0.00 0.00 39
46 09-May 31.00 33.97 30.74 33.95 33.32 4.91 500.84 161,434 22.75 0 0.00 0.00 46
47 08-May 32.37 32.37 31.89 32.36 32.36 4.96 477.38 199,465 28.11 0 0.00 0.00 57
48 07-May 29.06 32.11 29.06 30.83 30.44 0.78 454.81 364,545 51.37 0 0.00 0.00 105
49 06-May 30.59 30.59 30.59 30.59 30.59 -5.00 451.27 124,674 17.57 0 0.00 0.00 36
50 05-May 32.50 33.89 32.20 32.20 32.21 -5.01 475.02 864,614 121.85 0 0.00 0.00 248
51 02-May 33.90 33.90 33.90 33.90 33.90 -2.02 500.10 8,873 1.25 0 0.00 0.00 3
52 30-Apr 34.60 34.60 34.60 34.60 34.60 -2.01 510.43 23,775 3.35 0 0.00 0.00 7
53 29-Apr 35.31 35.31 35.31 35.31 35.31 -2.03 520.90 49,220 6.94 0 0.00 0.00 14
54 28-Apr 36.78 36.78 36.04 36.04 36.08 -2.01 531.67 261,861 36.90 0 0.00 0.00 75
55 25-Apr 36.78 36.78 36.78 36.78 36.78 -2.02 542.59 62,507 8.81 0 0.00 0.00 18
56 24-Apr 37.54 37.56 37.54 37.54 37.55 -2.01 553.80 523,065 73.71 0 0.00 0.00 150
57 23-Apr 38.31 38.31 38.31 38.31 38.31 -2.02 565.16 29,895 4.21 0 0.00 0.00 9
58 22-Apr 39.10 39.10 39.10 39.10 39.10 -2.01 576.81 272,985 38.47 0 0.00 0.00 78
59 21-Apr 39.90 39.90 39.90 39.90 39.90 -2.01 588.61 281,187 39.63 0 0.00 0.00 81
60 17-Apr 40.72 40.72 40.72 40.72 40.72 1.98 600.71 21,244 2.99 0 0.00 0.00 6
61 16-Apr 39.93 39.93 39.93 39.93 39.93 1.99 589.06 23,110 3.26 0 0.00 0.00 7
62 15-Apr 39.15 39.15 39.15 39.15 39.15 1.98 577.55 31,442 4.43 0 0.00 0.00 9
63 11-Apr 38.39 38.39 38.39 38.39 38.39 1.99 566.34 30,197 4.26 0 0.00 0.00 9
64 09-Apr 37.64 37.64 37.64 37.64 37.64 1.98 555.27 46,587 6.57 0 0.00 0.00 13
65 08-Apr 36.91 36.91 36.91 36.91 36.91 1.99 544.50 36,527 5.15 0 0.00 0.00 10
66 07-Apr 36.19 36.19 36.19 36.19 36.19 1.97 533.88 155,576 21.92 0 0.00 0.00 45
67 04-Apr 35.49 35.49 35.49 35.49 35.49 1.98 523.56 37,274 5.25 0 0.00 0.00 11

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