| Macro-sector: Commodities | Band: 20 | High52 Price: 152.88 | Mkt_Cap Category: Others |
| Sector: Forest Materials | Lot Size: 1 | High52 Date: 16-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Paper, Forest & Jute Products | Face Value: 10 | Low52 Price: 106.7 | Barrier: -; Drift%: - |
| Basic Industry: Paper & Paper Products | Total Equity: 29,844,984 | Low52 Date: 13-Feb-2025 | SHP: 68.67 / 0.97 / 0.0 / 30.36 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 134.51 / 106.7 | Month: 125.48 / 112.06 | Week: 125.48 / 115.0 | Day: 124.4 / 120.55 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 122.00 | 124.40 | 120.55 | 120.99 | 121.78 | -2.08 | 361.09 | 33,523 | 2.31 | 25,543 | 2.90 | 0.31 | 0.28 |
| 2 | 03-Apr | 119.00 | 124.79 | 117.01 | 123.56 | 123.27 | 3.15 | 368.76 | 49,272 | 3.40 | 33,393 | 3.79 | 0.41 | 0.37 |
| 3 | 02-Apr | 119.89 | 120.44 | 117.97 | 119.79 | 119.34 | 1.54 | 357.51 | 24,980 | 1.72 | 13,969 | 1.59 | 0.17 | 0.15 |
| 4 | 01-Apr | 116.11 | 120.00 | 115.63 | 117.97 | 118.32 | 1.16 | 352.08 | 27,997 | 1.93 | 13,941 | 1.58 | 0.16 | 0.15 |
| 5 | 28-Mar | 116.90 | 119.19 | 115.00 | 116.62 | 116.30 | 1.05 | 348.05 | 39,242 | 2.71 | 22,255 | 2.53 | 0.26 | 0.25 |
| 6 | 27-Mar | 116.01 | 118.02 | 115.00 | 115.41 | 115.96 | -0.52 | 344.44 | 52,908 | 3.65 | 34,968 | 3.97 | 0.41 | 0.39 |
| 7 | 26-Mar | 119.80 | 121.90 | 115.15 | 116.01 | 118.30 | -2.39 | 346.23 | 43,344 | 2.99 | 25,917 | 2.94 | 0.31 | 0.29 |
| 8 | 25-Mar | 123.00 | 124.48 | 118.01 | 118.85 | 120.36 | -2.91 | 354.71 | 42,624 | 2.94 | 26,246 | 2.98 | 0.32 | 0.29 |
| 9 | 24-Mar | 123.80 | 125.48 | 120.50 | 122.41 | 123.55 | -0.53 | 365.33 | 70,565 | 4.87 | 43,950 | 4.99 | 0.54 | 0.49 |
| 10 | 21-Mar | 120.99 | 125.00 | 120.20 | 123.06 | 122.27 | 1.86 | 367.27 | 60,807 | 4.19 | 36,084 | 4.10 | 0.44 | 0.40 |
| 11 | 20-Mar | 121.00 | 122.29 | 119.40 | 120.81 | 121.17 | 0.10 | 360.56 | 45,358 | 3.13 | 27,086 | 3.08 | 0.33 | 0.30 |
| 12 | 19-Mar | 117.55 | 121.00 | 117.40 | 120.69 | 119.70 | 4.09 | 360.20 | 51,756 | 3.57 | 34,067 | 3.87 | 0.41 | 0.38 |
| 13 | 18-Mar | 116.00 | 117.33 | 114.05 | 115.95 | 115.87 | 0.40 | 346.05 | 36,024 | 2.48 | 25,483 | 2.89 | 0.30 | 0.28 |
| 14 | 17-Mar | 117.01 | 118.79 | 114.53 | 115.49 | 116.55 | -1.19 | 344.68 | 29,904 | 2.06 | 20,063 | 2.28 | 0.23 | 0.22 |
| 15 | 13-Mar | 117.50 | 118.50 | 116.46 | 116.88 | 117.24 | -0.51 | 348.83 | 14,502 | 1.00 | 8,803 | 1.00 | 0.10 | 0.10 |
| 16 | 12-Mar | 120.95 | 120.95 | 117.02 | 117.48 | 118.95 | -0.40 | 350.62 | 33,118 | 2.28 | 17,165 | 1.95 | 0.20 | 0.19 |
| 17 | 11-Mar | 118.50 | 119.00 | 116.60 | 117.95 | 117.92 | -0.46 | 352.02 | 28,903 | 1.99 | 15,080 | 1.71 | 0.18 | 0.17 |
| 18 | 10-Mar | 120.90 | 120.90 | 117.30 | 118.49 | 119.83 | -0.59 | 353.63 | 29,425 | 2.03 | 22,509 | 2.56 | 0.27 | 0.25 |
| 19 | 07-Mar | 118.10 | 120.59 | 118.10 | 119.19 | 119.67 | -0.20 | 355.72 | 28,443 | 1.96 | 19,701 | 2.24 | 0.24 | 0.22 |
| 20 | 06-Mar | 117.50 | 120.45 | 117.42 | 119.43 | 119.01 | 1.76 | 356.44 | 31,460 | 2.17 | 15,523 | 1.76 | 0.18 | 0.17 |
| 21 | 05-Mar | 118.90 | 118.90 | 116.41 | 117.36 | 117.60 | 1.07 | 350.26 | 28,828 | 1.99 | 17,305 | 1.97 | 0.20 | 0.19 |
| 22 | 04-Mar | 115.90 | 117.82 | 114.52 | 116.12 | 116.28 | 0.52 | 346.56 | 23,064 | 1.59 | 14,347 | 1.63 | 0.17 | 0.16 |
| 23 | 03-Mar | 117.94 | 117.94 | 112.06 | 115.52 | 114.49 | 0.11 | 344.77 | 91,528 | 6.31 | 56,237 | 6.39 | 0.64 | 0.62 |
| 24 | 28-Feb | 115.10 | 116.89 | 113.51 | 115.39 | 114.99 | -1.32 | 344.38 | 52,899 | 3.65 | 37,454 | 4.25 | 0.43 | 0.41 |
| 25 | 27-Feb | 115.25 | 118.99 | 115.00 | 116.93 | 116.28 | -0.07 | 348.98 | 24,605 | 1.70 | 16,677 | 1.89 | 0.19 | 0.18 |
| 26 | 25-Feb | 120.90 | 120.90 | 116.50 | 117.01 | 117.49 | -1.22 | 349.22 | 28,899 | 1.99 | 17,103 | 1.94 | 0.20 | 0.19 |
| 27 | 24-Feb | 117.00 | 120.01 | 116.10 | 118.45 | 118.02 | -0.03 | 353.51 | 13,751 | 0.95 | 8,041 | 0.91 | 0.09 | 0.09 |
| 28 | 21-Feb | 122.23 | 124.39 | 117.81 | 118.49 | 120.35 | -3.45 | 353.63 | 34,672 | 2.39 | 16,576 | 1.88 | 0.20 | 0.18 |
| 29 | 20-Feb | 120.60 | 123.50 | 119.59 | 122.73 | 122.54 | 1.49 | 366.29 | 33,530 | 2.31 | 20,222 | 2.30 | 0.25 | 0.22 |
| 30 | 19-Feb | 117.00 | 122.49 | 115.00 | 120.93 | 119.94 | 3.23 | 360.92 | 42,896 | 2.96 | 23,025 | 2.62 | 0.28 | 0.25 |
| 31 | 18-Feb | 113.00 | 119.01 | 112.43 | 117.15 | 115.32 | 4.46 | 349.63 | 69,099 | 4.76 | 38,063 | 4.32 | 0.44 | 0.42 |
| 32 | 17-Feb | 118.00 | 118.83 | 111.00 | 112.15 | 113.13 | -5.63 | 334.71 | 97,729 | 6.74 | 48,488 | 5.51 | 0.55 | 0.54 |
| 33 | 14-Feb | 124.00 | 124.00 | 117.91 | 118.84 | 120.74 | -4.66 | 354.68 | 61,077 | 4.21 | 23,126 | 2.63 | 0.28 | 0.26 |
| 34 | 13-Feb | 117.35 | 128.85 | 106.70 | 124.65 | 121.52 | 9.90 | 372.02 | 634,040 | 43.72 | 149,584 | 16.99 | 1.82 | 1.65 |
| 35 | 12-Feb | 115.60 | 115.60 | 111.25 | 113.42 | 113.06 | -0.65 | 338.50 | 18,021 | 1.24 | 9,618 | 1.09 | 0.11 | 0.11 |
| 36 | 11-Feb | 118.00 | 119.99 | 111.50 | 114.16 | 115.31 | -3.78 | 340.71 | 18,634 | 1.28 | 12,535 | 1.42 | 0.14 | 0.14 |
| 37 | 10-Feb | 122.00 | 122.00 | 118.01 | 118.64 | 119.53 | -0.71 | 354.08 | 11,684 | 0.81 | 8,569 | 0.97 | 0.10 | 0.09 |
| 38 | 07-Feb | 122.90 | 122.90 | 119.02 | 119.49 | 119.86 | -0.94 | 356.62 | 8,799 | 0.61 | 6,083 | 0.69 | 0.07 | 0.07 |
| 39 | 06-Feb | 122.80 | 122.80 | 119.83 | 120.62 | 120.76 | 0.51 | 359.99 | 11,453 | 0.79 | 5,849 | 0.66 | 0.07 | 0.06 |
| 40 | 05-Feb | 118.50 | 122.19 | 118.50 | 120.01 | 120.59 | -0.08 | 358.17 | 13,549 | 0.93 | 8,468 | 0.96 | 0.10 | 0.09 |
| 41 | 04-Feb | 122.96 | 122.96 | 118.82 | 120.11 | 120.50 | 0.38 | 358.47 | 16,487 | 1.14 | 8,990 | 1.02 | 0.11 | 0.10 |
| 42 | 03-Feb | 121.49 | 121.49 | 118.00 | 119.66 | 118.68 | -0.03 | 357.13 | 16,461 | 1.14 | 12,056 | 1.37 | 0.14 | 0.13 |
| 43 | 01-Feb | 118.64 | 120.50 | 118.64 | 119.69 | 119.67 | 0.50 | 357.21 | 12,347 | 0.85 | 8,867 | 1.01 | 0.11 | 0.10 |
| 44 | 31-Jan | 117.90 | 119.79 | 117.00 | 119.10 | 118.54 | 2.24 | 355.45 | 11,111 | 0.77 | 5,504 | 0.63 | 0.07 | 0.06 |
| 45 | 30-Jan | 118.51 | 119.01 | 115.21 | 116.49 | 117.51 | -1.64 | 347.66 | 19,595 | 1.35 | 10,086 | 1.15 | 0.12 | 0.11 |
| 46 | 29-Jan | 115.80 | 119.00 | 115.30 | 118.43 | 117.75 | 3.28 | 353.45 | 18,078 | 1.25 | 10,902 | 1.24 | 0.13 | 0.12 |
| 47 | 28-Jan | 115.90 | 115.90 | 110.50 | 114.67 | 112.74 | 0.89 | 342.23 | 32,800 | 2.26 | 18,909 | 2.15 | 0.21 | 0.21 |
| 48 | 27-Jan | 122.00 | 122.00 | 113.00 | 113.66 | 114.66 | -4.65 | 339.22 | 40,633 | 2.80 | 25,396 | 2.88 | 0.29 | 0.28 |
| 49 | 24-Jan | 121.50 | 122.99 | 118.20 | 119.20 | 120.55 | -2.28 | 355.75 | 17,763 | 1.22 | 10,261 | 1.17 | 0.12 | 0.11 |
| 50 | 23-Jan | 122.45 | 123.29 | 118.35 | 121.98 | 121.99 | 1.46 | 364.05 | 17,756 | 1.22 | 10,595 | 1.20 | 0.13 | 0.12 |
| 51 | 22-Jan | 124.50 | 124.50 | 116.60 | 120.20 | 119.57 | -2.57 | 358.74 | 48,641 | 3.35 | 31,388 | 3.57 | 0.38 | 0.35 |
| 52 | 21-Jan | 124.33 | 126.19 | 123.00 | 123.29 | 124.39 | -0.84 | 367.96 | 14,470 | 1.00 | 7,950 | 0.90 | 0.10 | 0.09 |
| 53 | 20-Jan | 124.60 | 125.00 | 122.80 | 124.33 | 124.07 | 1.15 | 371.06 | 25,495 | 1.76 | 16,284 | 1.85 | 0.20 | 0.18 |
| 54 | 17-Jan | 123.01 | 124.77 | 122.25 | 122.90 | 123.31 | -0.48 | 366.79 | 9,270 | 0.64 | 6,441 | 0.73 | 0.08 | 0.07 |
| 55 | 16-Jan | 123.35 | 125.08 | 122.26 | 123.49 | 123.44 | 1.12 | 368.56 | 17,618 | 1.21 | 9,326 | 1.06 | 0.12 | 0.10 |
| 56 | 15-Jan | 124.50 | 124.93 | 121.31 | 122.11 | 122.84 | -0.70 | 364.44 | 26,125 | 1.80 | 11,519 | 1.31 | 0.14 | 0.13 |
| 57 | 14-Jan | 120.91 | 123.50 | 120.50 | 122.96 | 122.26 | 2.09 | 366.97 | 17,069 | 1.18 | 7,736 | 0.88 | 0.09 | 0.09 |
| 58 | 13-Jan | 123.02 | 123.68 | 119.27 | 120.39 | 121.32 | -2.93 | 359.30 | 20,882 | 1.44 | 11,177 | 1.27 | 0.14 | 0.12 |
| 59 | 10-Jan | 125.10 | 127.79 | 122.61 | 123.92 | 124.48 | -2.31 | 369.84 | 42,521 | 2.93 | 18,448 | 2.10 | 0.23 | 0.20 |
| 60 | 09-Jan | 128.23 | 128.23 | 125.64 | 126.78 | 126.54 | 0.24 | 378.37 | 11,821 | 0.82 | 5,605 | 0.64 | 0.07 | 0.06 |
| 61 | 08-Jan | 127.55 | 129.77 | 125.30 | 126.48 | 127.01 | -2.03 | 377.48 | 33,587 | 2.32 | 15,882 | 1.80 | 0.20 | 0.18 |
| 62 | 07-Jan | 127.80 | 130.00 | 127.17 | 129.05 | 128.69 | 1.15 | 385.15 | 29,234 | 2.02 | 17,783 | 2.02 | 0.23 | 0.20 |
| 63 | 06-Jan | 133.32 | 133.32 | 125.00 | 127.56 | 128.40 | -3.52 | 380.70 | 43,113 | 2.97 | 27,571 | 3.13 | 0.35 | 0.30 |
| 64 | 03-Jan | 133.10 | 133.60 | 131.60 | 132.05 | 132.54 | -0.16 | 394.10 | 21,699 | 1.50 | 11,040 | 1.25 | 0.15 | 0.12 |
| 65 | 02-Jan | 133.42 | 134.51 | 131.49 | 132.26 | 132.58 | -0.12 | 394.73 | 26,014 | 1.79 | 14,076 | 1.60 | 0.19 | 0.16 |
| 66 | 01-Jan | 130.33 | 133.50 | 129.91 | 132.42 | 131.77 | 1.99 | 395.21 | 37,256 | 2.57 | 17,387 | 1.97 | 0.23 | 0.19 |
| 67 | 31-Dec | 128.76 | 130.30 | 127.41 | 129.78 | 128.97 | 0.79 | 387.33 | 32,838 | 2.26 | 23,598 | 2.68 | 0.30 | 0.26 |
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