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: 29.39; Drift%: -1.8
Basic Industry: Paper & Paper Products Total Equity: 147,522,032 Low52 Date: 28-Jan-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: 37.23 / 29.0 Week: 30.47 / 29.0 Day: 29.09 / 28.41 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 28.93 29.09 28.41 28.87 28.72 -0.24 425.90 7,515 63.15 5,305 5,305.00 0.02 2
2 11-Nov 29.36 29.37 28.40 28.94 28.74 -0.96 426.93 12,152 102.12 6,969 6,969.00 0.02 2
3 10-Nov 27.17 30.69 27.17 29.22 29.01 3.76 431.06 28,887 242.75 20,082 20,082.00 0.06 6
4 07-Nov 27.50 28.80 27.05 28.16 27.86 -1.19 415.42 36,353 305.49 21,259 21,259.00 0.06 6
5 06-Nov 28.30 28.90 28.03 28.50 28.39 0.85 420.44 27,537 231.40 17,606 17,606.00 0.05 5
6 04-Nov 29.39 29.39 27.35 28.26 28.79 -3.55 416.90 25,781 216.65 18,114 18,114.00 0.05 5
7 03-Nov 29.20 29.90 29.19 29.30 29.31 0.55 432.24 11,459 96.29 9,825 9,825.00 0.03 3
8 31-Oct 29.33 30.00 29.00 29.14 29.51 -2.18 429.88 19,506 163.92 14,552 14,552.00 0.04 4
9 30-Oct 29.19 30.47 29.19 29.79 29.83 0.81 439.47 31,172 261.95 16,923 16,923.00 0.05 5
10 29-Oct 29.80 30.17 29.43 29.55 29.72 -0.84 435.93 18,764 157.68 11,341 11,341.00 0.03 3
11 28-Oct 29.30 29.92 29.27 29.80 29.68 0.03 439.62 31,096 261.31 21,433 21,433.00 0.06 6
12 27-Oct 29.56 29.99 29.02 29.79 29.69 -0.50 439.47 37,934 318.77 31,607 31,607.00 0.09 9
13 24-Oct 29.63 30.00 29.50 29.94 29.92 0.17 441.68 24,142 202.87 17,421 17,421.00 0.05 5
14 23-Oct 29.42 30.00 29.42 29.89 29.88 0.23 440.94 11,742 98.67 8,319 8,319.00 0.02 2
15 21-Oct 30.20 31.00 29.00 29.82 29.67 -0.27 439.91 16,281 136.82 13,063 13,063.00 0.04 4
16 20-Oct 29.11 30.50 29.11 29.90 29.88 0.64 441.09 25,277 212.41 16,718 16,718.00 0.05 5
17 17-Oct 30.53 30.90 29.40 29.71 29.98 -3.98 438.29 75,588 635.19 51,927 51,927.00 0.16 15
18 16-Oct 30.05 33.02 30.05 30.94 31.44 3.44 456.43 141,910 1,192.52 57,552 57,552.00 0.18 17
19 15-Oct 29.75 30.91 29.63 29.91 30.15 -1.03 441.24 40,992 344.47 25,659 25,659.00 0.08 7
20 14-Oct 30.87 31.00 29.85 30.22 30.14 0.13 445.81 71,252 598.76 60,663 60,663.00 0.18 17
21 13-Oct 31.01 31.51 30.01 30.18 30.42 -4.16 445.22 48,814 410.20 40,355 40,355.00 0.12 12
22 10-Oct 31.20 32.60 31.20 31.49 31.62 -1.35 464.55 14,397 120.98 10,594 10,594.00 0.03 3
23 09-Oct 31.52 33.43 31.01 31.92 32.27 1.11 470.89 29,561 248.41 13,684 13,684.00 0.04 4
24 08-Oct 32.98 33.00 31.00 31.57 31.90 -2.14 465.73 46,363 389.61 32,679 32,679.00 0.10 9
25 07-Oct 32.10 33.00 32.01 32.26 32.48 -0.80 475.91 35,119 295.12 19,371 19,371.00 0.06 6
26 06-Oct 32.51 33.79 32.50 32.52 33.03 -1.75 479.74 37,376 314.08 24,206 24,206.00 0.08 7
27 03-Oct 29.50 33.50 29.50 33.10 32.57 8.35 488.30 85,307 716.87 41,071 41,071.00 0.13 12
28 01-Oct 30.10 31.09 29.20 30.55 30.38 -1.32 450.68 38,738 325.53 11,039 11,039.00 0.03 3
29 30-Sep 30.55 31.95 30.55 30.96 31.24 0.10 456.73 28,094 236.08 12,001 12,001.00 0.04 3
30 29-Sep 30.55 33.00 30.55 30.93 31.54 -1.43 456.29 57,589 483.94 28,450 28,450.00 0.09 8
31 26-Sep 32.03 33.03 31.20 31.38 31.89 -2.03 462.92 23,145 194.50 9,573 9,573.00 0.03 3
32 25-Sep 33.01 33.06 31.30 32.03 32.36 -0.53 472.51 36,075 303.15 17,573 17,573.00 0.06 5
33 24-Sep 33.50 33.90 32.00 32.20 32.51 -2.01 475.02 57,140 480.17 37,440 37,440.00 0.12 11
34 23-Sep 33.00 34.60 32.49 32.86 33.04 -0.81 484.76 572,020 4,806.89 537,789 537,789.00 1.78 154
35 22-Sep 35.45 35.45 33.01 33.13 33.75 -4.77 488.74 36,939 310.41 19,451 19,451.00 0.07 6
36 19-Sep 34.49 35.95 33.00 34.79 34.41 0.84 513.23 65,706 552.15 39,293 39,293.00 0.14 11
37 18-Sep 32.80 36.18 32.26 34.50 34.21 5.02 508.95 132,921 1,116.98 70,423 70,423.00 0.24 20
38 17-Sep 35.00 35.00 32.20 32.85 33.58 -5.79 484.61 112,132 942.29 69,694 69,694.00 0.23 20
39 16-Sep 34.00 35.99 33.60 34.87 34.59 2.65 514.41 149,365 1,255.17 82,395 82,395.00 0.29 24
40 15-Sep 32.50 37.23 32.50 33.97 35.96 9.47 501.13 898,722 7,552.29 320,407 320,407.00 1.15 92
41 12-Sep 30.26 31.41 30.21 31.03 30.95 1.41 457.76 16,174 135.92 0 0.00 0.00 5
42 11-Sep 29.90 31.00 29.50 30.60 30.13 0.33 451.42 20,208 169.82 0 0.00 0.00 6
43 10-Sep 29.51 31.00 29.40 30.50 30.65 1.67 449.94 23,235 195.25 0 0.00 0.00 7
44 09-Sep 29.80 30.87 29.26 30.00 30.01 -0.89 442.00 47,216 396.77 0 0.00 0.00 14
45 08-Sep 29.61 31.07 29.50 30.27 29.79 2.23 446.55 8,810 74.03 0 0.00 0.00 3
46 05-Sep 29.57 30.00 29.00 29.61 29.54 0.27 436.81 16,345 137.35 0 0.00 0.00 5
47 04-Sep 29.95 30.90 29.20 29.53 29.71 -2.15 435.63 30,932 259.93 0 0.00 0.00 9
48 03-Sep 30.00 30.68 29.15 30.18 29.72 0.03 445.22 34,576 290.55 0 0.00 0.00 10
49 02-Sep 30.15 31.52 30.00 30.17 30.13 -3.18 445.07 27,743 233.13 0 0.00 0.00 8
50 01-Sep 31.41 32.20 29.63 31.16 30.47 0.19 459.68 49,878 419.14 0 0.00 0.00 14
51 29-Aug 31.60 31.60 31.05 31.10 31.06 -1.86 458.79 41,353 347.50 0 0.00 0.00 12
52 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
53 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
54 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
55 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
56 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
57 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
58 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
59 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
60 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
61 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
62 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
63 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
64 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
65 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
66 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
67 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

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