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: 36.26 Mkt_Cap Category: Others
Sector: Forest Materials Lot Size: 1 High52 Date: 24-Feb-2025 Bumper: 33.46; Drift%: 5.72
Industry: Paper, Forest & Jute Products Face Value: 10 Low52 Price: 14.4 Barrier: -; Drift%: -
Basic Industry: Paper & Paper Products Total Equity: 147,522,032 Low52 Date: 01-Apr-2024 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: 32.81 / 28.5 Day: 35.49 / 35.49 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 35.49 35.49 35.49 35.49 35.49 1.98 523.56 37,274 4.41 0 0.00 0.00 0.11
2 03-Apr 34.80 34.80 34.80 34.80 34.80 1.99 513.38 22,441 2.65 0 0.00 0.00 0.06
3 02-Apr 34.12 34.12 34.12 34.12 34.12 1.97 503.35 30,920 3.66 0 0.00 0.00 0.09
4 01-Apr 33.46 33.46 33.46 33.46 33.46 1.98 493.61 16,372 1.94 0 0.00 0.00 0.05
5 28-Mar 32.81 32.81 32.81 32.81 32.81 1.99 484.02 28,661 3.39 0 0.00 0.00 0.08
6 27-Mar 32.17 32.17 32.17 32.17 32.17 2.00 474.58 30,533 3.61 0 0.00 0.00 0.09
7 26-Mar 31.54 31.54 30.31 31.54 31.45 1.97 465.28 119,962 14.18 0 0.00 0.00 0.34
8 25-Mar 30.93 30.93 30.93 30.93 30.93 4.99 456.29 44,249 5.23 0 0.00 0.00 0.13
9 24-Mar 29.40 29.46 28.50 29.46 29.45 4.99 434.60 15,486 1.83 0 0.00 0.00 0.04
10 21-Mar 27.70 28.06 27.05 28.06 27.99 4.98 413.95 98,970 11.70 0 0.00 0.00 0.28
11 20-Mar 26.64 26.73 26.50 26.73 26.66 4.99 394.33 20,941 2.48 0 0.00 0.00 0.06
12 19-Mar 25.45 25.46 24.26 25.46 25.03 4.99 375.59 63,768 7.54 0 0.00 0.00 0.18
13 18-Mar 23.51 24.93 22.71 24.25 23.98 2.11 357.74 90,168 10.66 0 0.00 0.00 0.26
14 17-Mar 24.05 24.50 23.75 23.75 23.84 -5.00 350.36 78,720 9.31 0 0.00 0.00 0.23
15 13-Mar 23.00 25.00 22.61 25.00 23.31 5.00 368.00 340,195 40.22 0 0.00 0.00 0.98
16 12-Mar 22.74 24.10 22.74 23.81 22.98 -0.54 351.25 371,268 43.90 0 0.00 0.00 1.07
17 11-Mar 23.95 23.95 23.94 23.94 23.94 -5.04 353.17 213,297 25.22 0 0.00 0.00 0.61
18 10-Mar 27.60 27.80 25.21 25.21 25.64 -5.01 371.90 165,006 19.51 0 0.00 0.00 0.47
19 07-Mar 24.01 26.54 24.01 26.54 24.55 4.98 391.52 356,098 42.10 0 0.00 0.00 1.02
20 06-Mar 25.28 25.28 25.28 25.28 25.28 -5.03 372.94 8,457 1.00 0 0.00 0.00 0.02
21 05-Mar 26.62 26.62 26.62 26.62 26.62 -5.03 392.70 49,996 5.91 0 0.00 0.00 0.14
22 04-Mar 28.08 28.08 28.03 28.03 28.04 -5.02 413.50 8,686 1.03 0 0.00 0.00 0.02
23 03-Mar 29.51 29.51 29.51 29.51 29.51 -5.02 435.34 89,287 10.56 0 0.00 0.00 0.26
24 28-Feb 31.07 31.07 31.07 31.07 31.07 -5.01 458.35 9,825 1.16 0 0.00 0.00 0.03
25 27-Feb 32.71 32.71 32.71 32.71 32.71 -5.02 482.54 7,447 0.88 0 0.00 0.00 0.02
26 25-Feb 35.00 36.00 34.44 34.44 34.62 -5.02 508.07 219,078 25.90 0 0.00 0.00 0.63
27 24-Feb 32.00 36.26 31.30 36.26 35.05 19.99 534.91 5,656,998 668.83 1,434,177 1,434,177.00 5.03 4.12
28 21-Feb 27.80 31.20 27.50 30.22 29.18 11.39 445.81 1,149,173 135.87 743,923 743,923.00 2.17 2.13
29 20-Feb 25.50 29.00 25.07 27.13 27.11 7.40 400.23 1,263,696 149.41 499,002 499,002.00 1.35 1.43
30 19-Feb 23.29 27.00 23.01 25.26 24.42 10.07 372.64 874,064 103.34 594,395 594,395.00 1.45 1.71
31 18-Feb 23.49 23.49 22.00 22.95 22.70 1.91 338.56 308,089 36.43 250,592 250,592.00 0.57 0.72
32 17-Feb 22.95 23.25 22.00 22.52 22.47 0.40 332.22 221,842 26.23 152,709 152,709.00 0.34 0.44
33 14-Feb 23.40 23.40 21.92 22.43 22.21 -0.80 330.89 244,385 28.89 192,532 192,532.00 0.43 0.55
34 13-Feb 22.18 23.50 21.20 22.61 22.82 1.76 333.55 603,448 71.35 377,377 377,377.00 0.86 1.08
35 12-Feb 20.48 22.69 20.36 22.22 21.82 9.57 327.79 1,727,835 204.28 1,005,154 1,005,154.00 2.19 2.88
36 11-Feb 19.97 20.60 19.00 20.28 19.94 4.81 299.17 297,837 35.21 237,565 237,565.00 0.47 0.68
37 10-Feb 20.00 20.00 19.00 19.35 19.30 -0.77 285.46 47,454 5.61 34,124 34,124.00 0.07 0.10
38 07-Feb 20.00 20.39 19.11 19.50 19.75 -4.55 287.67 102,317 12.10 71,592 71,592.00 0.14 0.21
39 06-Feb 19.65 20.80 18.50 20.43 20.00 6.19 301.39 263,486 31.15 208,538 208,538.00 0.00 0.60
40 05-Feb 20.00 20.00 19.00 19.24 19.47 -3.32 283.83 45,610 5.39 27,143 27,143.00 0.05 0.08
41 04-Feb 19.98 20.25 19.50 19.90 19.84 1.43 293.57 50,915 6.02 36,260 36,260.00 0.07 0.10
42 03-Feb 20.06 20.06 19.50 19.62 19.67 -2.24 289.44 68,335 8.08 50,652 50,652.00 0.10 0.15
43 01-Feb 19.49 21.20 18.53 20.07 19.57 3.03 296.08 259,985 30.74 153,852 153,852.00 0.30 0.44
44 31-Jan 18.25 20.05 17.85 19.48 18.89 9.25 287.37 491,499 58.11 360,184 360,184.00 0.68 1.03
45 30-Jan 16.00 18.20 16.00 17.83 17.39 10.88 263.03 197,686 23.37 123,733 123,733.00 0.22 0.36
46 29-Jan 15.65 16.40 15.46 16.08 15.95 4.48 237.22 88,820 10.50 57,190 57,190.00 0.09 0.16
47 28-Jan 14.80 15.95 14.50 15.39 15.18 5.85 227.04 97,490 11.53 64,991 64,991.00 0.10 0.19
48 27-Jan 15.14 15.14 14.50 14.54 14.65 -3.96 214.50 430,577 50.91 400,416 400,416.00 0.59 1.15
49 24-Jan 16.86 16.86 14.60 15.14 15.24 -8.57 223.35 183,985 21.75 107,357 107,357.00 0.16 0.31
50 23-Jan 16.55 17.50 16.30 16.56 16.82 -0.18 244.30 99,971 11.82 36,672 36,672.00 0.06 0.11
51 22-Jan 16.52 16.87 16.25 16.59 16.45 0.48 244.74 17,317 2.05 10,937 10,937.00 0.02 0.03
52 21-Jan 17.06 17.19 16.48 16.51 16.66 -3.33 243.56 43,094 5.10 21,881 21,881.00 0.04 0.06
53 20-Jan 17.19 17.19 16.89 17.06 17.02 1.06 251.67 18,396 2.17 11,124 11,124.00 0.02 0.03
54 17-Jan 17.01 17.45 16.50 16.88 16.79 -1.84 249.02 53,823 6.36 26,140 26,140.00 0.04 0.08
55 16-Jan 17.39 17.39 17.00 17.19 17.17 0.52 253.59 28,612 3.38 14,200 14,200.00 0.02 0.04
56 15-Jan 16.78 17.38 16.78 17.10 17.18 0.53 252.26 50,716 6.00 29,868 29,868.00 0.05 0.09
57 14-Jan 17.08 17.28 16.71 17.01 16.93 0.71 250.93 37,281 4.41 24,869 24,869.00 0.04 0.07
58 13-Jan 17.00 17.60 16.25 16.89 16.88 -1.84 249.16 145,736 17.23 49,903 49,903.00 0.08 0.14
59 10-Jan 18.49 18.49 17.00 17.20 17.55 -5.00 253.74 68,615 8.11 41,687 41,687.00 0.07 0.12
60 09-Jan 18.03 18.54 17.50 18.06 18.09 0.28 266.42 40,184 4.75 29,010 29,010.00 0.05 0.08
61 08-Jan 18.30 18.30 18.00 18.01 18.05 0.00 265.69 28,787 3.40 21,266 21,266.00 0.04 0.06
62 07-Jan 17.57 18.15 17.57 18.01 17.85 3.16 265.69 36,407 4.30 17,222 17,222.00 0.03 0.05
63 06-Jan 18.17 18.39 17.38 17.44 17.88 -4.93 257.28 42,507 5.03 36,373 36,373.00 0.07 0.10
64 03-Jan 18.44 18.99 18.17 18.30 18.41 -1.20 269.97 37,626 4.45 20,954 20,954.00 0.04 0.06
65 02-Jan 18.48 18.68 18.18 18.52 18.35 1.84 273.21 22,543 2.67 11,768 11,768.00 0.02 0.03
66 01-Jan 18.20 18.79 18.11 18.18 18.31 0.00 268.20 79,880 9.44 32,068 32,068.00 0.06 0.09
67 31-Dec 17.36 18.97 17.35 18.18 17.83 3.03 268.20 10,838 1.28 5,951 5,951.00 0.01 0.02

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