| Macro-sector: Commodities | Band: 20 | High52 Price: 373.45 | Mkt_Cap Category: Others |
| Sector: Forest Materials | Lot Size: 1 | High52 Date: 23-Aug-2024 | Bumper: 276.95; Drift%: 7.62 |
| Industry: Paper, Forest & Jute Products | Face Value: 2 | Low52 Price: 256.25 | Barrier: -; Drift%: - |
| Basic Industry: Paper & Paper Products | Total Equity: 63,068,140 | Low52 Date: 07-Apr-2025 | SHP: 42.89 / 13.06 / 0.1 / 29.68 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 320.95 / 259.0 | Month: 295.7 / 259.0 | Week: 281.9 / 263.05 | Day: 309.9 / 276.95 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 279.00 | 309.90 | 276.95 | 299.80 | 292.67 | 7.71 | 1,890.78 | 93,122 | 26.39 | 58,292 | 32.62 | 1.71 | 0.31 |
| 2 | 21-May | 272.80 | 280.00 | 272.80 | 278.35 | 277.99 | 0.31 | 1,755.50 | 6,762 | 1.92 | 3,655 | 2.05 | 0.10 | 0.02 |
| 3 | 20-May | 280.00 | 282.50 | 276.00 | 277.50 | 279.89 | -0.36 | 1,750.14 | 14,116 | 4.00 | 8,825 | 4.94 | 0.25 | 0.05 |
| 4 | 19-May | 279.90 | 284.00 | 276.60 | 278.50 | 280.36 | -0.25 | 1,756.45 | 28,131 | 7.97 | 19,414 | 10.86 | 0.54 | 0.10 |
| 5 | 16-May | 277.80 | 281.90 | 275.30 | 279.20 | 278.98 | 0.50 | 1,760.86 | 19,009 | 5.39 | 9,603 | 5.37 | 0.27 | 0.05 |
| 6 | 15-May | 278.70 | 281.00 | 272.85 | 277.80 | 276.82 | -0.32 | 1,752.03 | 40,827 | 11.57 | 18,235 | 10.20 | 0.50 | 0.10 |
| 7 | 14-May | 272.75 | 280.75 | 270.00 | 278.70 | 274.96 | 2.18 | 1,757.71 | 35,548 | 10.07 | 16,867 | 9.44 | 0.46 | 0.09 |
| 8 | 13-May | 267.00 | 277.95 | 267.00 | 272.75 | 273.75 | 0.79 | 1,720.18 | 12,491 | 3.54 | 4,943 | 2.77 | 0.14 | 0.03 |
| 9 | 12-May | 268.00 | 275.40 | 263.05 | 270.60 | 269.44 | 2.66 | 1,706.62 | 19,316 | 5.47 | 8,154 | 4.56 | 0.22 | 0.04 |
| 10 | 09-May | 264.65 | 266.40 | 257.55 | 263.60 | 262.92 | -0.49 | 1,662.48 | 11,625 | 3.29 | 7,378 | 4.13 | 0.19 | 0.04 |
| 11 | 08-May | 270.85 | 274.85 | 261.55 | 264.90 | 268.75 | -1.25 | 1,670.68 | 12,598 | 3.57 | 5,755 | 3.22 | 0.15 | 0.03 |
| 12 | 07-May | 272.20 | 275.80 | 266.05 | 268.25 | 268.71 | -0.72 | 1,691.80 | 6,011 | 1.70 | 2,353 | 1.32 | 0.06 | 0.01 |
| 13 | 06-May | 269.35 | 277.00 | 265.85 | 270.20 | 271.74 | 0.65 | 1,704.10 | 12,346 | 3.50 | 9,327 | 5.22 | 0.25 | 0.05 |
| 14 | 05-May | 270.15 | 272.00 | 267.10 | 268.45 | 269.20 | -0.35 | 1,693.06 | 4,463 | 1.26 | 2,799 | 1.57 | 0.08 | 0.01 |
| 15 | 02-May | 271.00 | 272.30 | 267.65 | 269.40 | 269.22 | 0.00 | 1,699.06 | 3,528 | 1.00 | 1,786 | 1.00 | 0.05 | 0.01 |
| 16 | 30-Apr | 277.45 | 278.10 | 268.25 | 269.40 | 272.44 | -3.20 | 1,699.06 | 10,657 | 3.02 | 6,638 | 3.71 | 0.18 | 0.04 |
| 17 | 29-Apr | 269.70 | 284.00 | 268.35 | 278.30 | 278.52 | 2.33 | 1,755.19 | 38,139 | 10.81 | 22,084 | 12.36 | 0.62 | 0.12 |
| 18 | 28-Apr | 267.40 | 274.00 | 264.60 | 271.95 | 269.63 | 1.70 | 1,715.14 | 8,552 | 2.42 | 2,885 | 1.61 | 0.08 | 0.02 |
| 19 | 25-Apr | 274.85 | 276.50 | 265.45 | 267.40 | 268.82 | -2.71 | 1,686.44 | 8,905 | 2.52 | 3,891 | 2.18 | 0.10 | 0.02 |
| 20 | 24-Apr | 274.60 | 278.85 | 267.00 | 274.85 | 274.21 | 0.31 | 1,733.43 | 14,638 | 4.15 | 7,309 | 4.09 | 0.20 | 0.04 |
| 21 | 23-Apr | 279.00 | 279.00 | 272.10 | 274.00 | 274.82 | -1.23 | 1,728.00 | 13,236 | 3.75 | 6,645 | 3.72 | 0.18 | 0.04 |
| 22 | 22-Apr | 277.00 | 279.00 | 272.95 | 277.40 | 276.60 | 1.06 | 1,749.51 | 11,194 | 3.17 | 5,673 | 3.17 | 0.16 | 0.03 |
| 23 | 21-Apr | 275.00 | 275.80 | 269.35 | 274.50 | 273.38 | 1.05 | 1,731.22 | 16,226 | 4.60 | 11,190 | 6.26 | 0.31 | 0.06 |
| 24 | 17-Apr | 270.00 | 274.00 | 267.00 | 271.65 | 270.29 | 1.67 | 1,713.25 | 14,029 | 3.98 | 7,826 | 4.38 | 0.21 | 0.04 |
| 25 | 16-Apr | 266.85 | 270.95 | 266.05 | 267.20 | 268.06 | 0.06 | 1,685.18 | 12,926 | 3.66 | 6,855 | 3.84 | 0.18 | 0.04 |
| 26 | 15-Apr | 264.00 | 269.45 | 263.60 | 267.05 | 267.23 | 1.29 | 1,684.23 | 13,947 | 3.95 | 7,536 | 4.22 | 0.20 | 0.04 |
| 27 | 11-Apr | 262.00 | 266.50 | 258.65 | 263.65 | 262.83 | 1.05 | 1,662.79 | 23,039 | 6.53 | 11,881 | 6.65 | 0.31 | 0.06 |
| 28 | 09-Apr | 261.55 | 264.80 | 260.05 | 260.90 | 262.51 | -0.82 | 1,645.45 | 7,881 | 2.23 | 5,168 | 2.89 | 0.14 | 0.03 |
| 29 | 08-Apr | 261.95 | 265.65 | 261.25 | 263.05 | 263.12 | 1.06 | 1,659.01 | 5,895 | 1.67 | 2,305 | 1.29 | 0.06 | 0.01 |
| 30 | 07-Apr | 256.25 | 263.50 | 256.25 | 260.30 | 259.54 | -1.87 | 1,641.66 | 20,850 | 5.91 | 12,088 | 6.76 | 0.31 | 0.06 |
| 31 | 04-Apr | 271.90 | 273.80 | 260.50 | 265.25 | 268.60 | -1.76 | 1,672.88 | 21,908 | 6.21 | 13,393 | 7.49 | 0.36 | 0.07 |
| 32 | 03-Apr | 266.35 | 275.00 | 264.80 | 270.00 | 269.51 | 1.79 | 1,702.00 | 28,817 | 8.17 | 18,222 | 10.20 | 0.49 | 0.10 |
| 33 | 02-Apr | 267.20 | 267.95 | 261.00 | 265.25 | 264.44 | 0.28 | 1,672.88 | 9,159 | 2.60 | 4,498 | 2.52 | 0.12 | 0.02 |
| 34 | 01-Apr | 267.00 | 267.00 | 260.10 | 264.50 | 264.80 | 1.71 | 1,668.15 | 11,428 | 3.24 | 5,023 | 2.81 | 0.13 | 0.03 |
| 35 | 28-Mar | 265.40 | 270.95 | 259.00 | 260.05 | 261.53 | -0.90 | 1,640.09 | 31,631 | 8.96 | 22,575 | 12.63 | 0.59 | 0.12 |
| 36 | 27-Mar | 263.00 | 269.85 | 261.00 | 262.40 | 264.35 | -1.46 | 1,654.91 | 36,043 | 10.21 | 23,032 | 12.89 | 0.61 | 0.12 |
| 37 | 26-Mar | 272.70 | 274.05 | 263.00 | 266.30 | 267.83 | -1.86 | 1,679.50 | 21,843 | 6.19 | 13,397 | 7.50 | 0.36 | 0.07 |
| 38 | 25-Mar | 281.25 | 281.30 | 270.20 | 271.35 | 275.16 | -2.78 | 1,711.35 | 18,730 | 5.31 | 11,999 | 6.71 | 0.33 | 0.06 |
| 39 | 24-Mar | 272.00 | 281.75 | 270.05 | 279.10 | 275.73 | 2.05 | 1,760.23 | 40,098 | 11.36 | 20,598 | 11.53 | 0.57 | 0.11 |
| 40 | 21-Mar | 271.00 | 274.95 | 269.55 | 273.50 | 272.13 | 1.94 | 1,724.91 | 24,214 | 6.86 | 16,604 | 9.29 | 0.45 | 0.09 |
| 41 | 20-Mar | 271.60 | 279.00 | 266.70 | 268.30 | 270.72 | -2.56 | 1,692.12 | 43,961 | 12.46 | 24,546 | 13.74 | 0.66 | 0.13 |
| 42 | 19-Mar | 270.20 | 280.35 | 270.20 | 275.35 | 277.42 | 0.62 | 1,736.58 | 24,442 | 6.93 | 17,993 | 10.07 | 0.50 | 0.10 |
| 43 | 18-Mar | 261.45 | 279.90 | 260.05 | 273.65 | 267.33 | 5.19 | 1,725.86 | 35,099 | 9.95 | 19,973 | 11.18 | 0.53 | 0.11 |
| 44 | 17-Mar | 263.00 | 269.35 | 259.10 | 260.15 | 262.58 | -2.44 | 1,640.72 | 20,081 | 5.69 | 12,517 | 7.00 | 0.33 | 0.07 |
| 45 | 13-Mar | 268.95 | 272.00 | 264.05 | 266.65 | 268.61 | -0.56 | 1,681.71 | 73,401 | 20.80 | 65,908 | 36.88 | 1.77 | 0.35 |
| 46 | 12-Mar | 271.75 | 271.75 | 265.20 | 268.15 | 269.08 | -0.19 | 1,691.17 | 12,857 | 3.64 | 8,322 | 4.66 | 0.22 | 0.04 |
| 47 | 11-Mar | 273.00 | 277.20 | 267.70 | 268.65 | 271.70 | -2.11 | 1,694.33 | 17,163 | 4.86 | 11,143 | 6.24 | 0.30 | 0.06 |
| 48 | 10-Mar | 289.25 | 289.25 | 270.00 | 274.45 | 276.61 | -3.70 | 1,730.91 | 22,424 | 6.35 | 17,997 | 10.07 | 0.50 | 0.10 |
| 49 | 07-Mar | 284.00 | 290.00 | 283.45 | 285.00 | 286.38 | -0.63 | 1,797.00 | 6,522 | 1.85 | 3,845 | 2.15 | 0.11 | 0.02 |
| 50 | 06-Mar | 294.00 | 295.70 | 284.00 | 286.80 | 290.16 | -1.66 | 1,808.79 | 30,709 | 8.70 | 18,070 | 10.11 | 0.52 | 0.10 |
| 51 | 05-Mar | 278.00 | 293.40 | 278.00 | 291.65 | 287.72 | 4.31 | 1,839.38 | 11,881 | 3.37 | 7,008 | 3.92 | 0.20 | 0.04 |
| 52 | 04-Mar | 278.00 | 285.00 | 276.70 | 279.60 | 280.42 | -2.87 | 1,763.39 | 15,402 | 4.36 | 7,567 | 4.23 | 0.21 | 0.04 |
| 53 | 03-Mar | 274.15 | 291.90 | 268.05 | 287.85 | 277.83 | 5.02 | 1,815.42 | 31,000 | 8.78 | 16,901 | 9.46 | 0.47 | 0.09 |
| 54 | 28-Feb | 289.00 | 289.95 | 272.40 | 274.10 | 279.77 | -4.19 | 1,728.70 | 32,705 | 9.27 | 19,913 | 11.14 | 0.56 | 0.11 |
| 55 | 27-Feb | 290.90 | 291.00 | 285.25 | 286.10 | 287.90 | -0.66 | 1,804.38 | 7,894 | 2.24 | 5,149 | 2.88 | 0.15 | 0.03 |
| 56 | 25-Feb | 295.70 | 297.90 | 286.10 | 288.00 | 292.09 | -2.55 | 1,816.00 | 12,000 | 3.40 | 8,693 | 4.86 | 0.25 | 0.05 |
| 57 | 24-Feb | 302.85 | 302.85 | 293.95 | 295.55 | 297.17 | -1.92 | 1,863.98 | 13,973 | 3.96 | 6,364 | 3.56 | 0.19 | 0.03 |
| 58 | 21-Feb | 304.50 | 308.60 | 300.00 | 301.35 | 302.97 | -2.93 | 1,900.56 | 9,846 | 2.79 | 5,010 | 2.80 | 0.15 | 0.03 |
| 59 | 20-Feb | 290.35 | 316.25 | 288.05 | 310.45 | 305.09 | 5.33 | 1,957.95 | 56,872 | 16.12 | 36,548 | 20.45 | 1.12 | 0.19 |
| 60 | 19-Feb | 277.00 | 299.00 | 275.00 | 294.75 | 286.17 | 5.74 | 1,858.93 | 25,903 | 7.34 | 15,952 | 8.93 | 0.46 | 0.08 |
| 61 | 18-Feb | 280.60 | 284.20 | 277.55 | 278.75 | 280.02 | -1.64 | 1,758.02 | 10,085 | 2.86 | 6,006 | 3.36 | 0.17 | 0.03 |
| 62 | 17-Feb | 276.00 | 290.00 | 276.00 | 283.40 | 282.17 | -0.14 | 1,787.35 | 37,098 | 10.51 | 27,078 | 15.15 | 0.76 | 0.14 |
| 63 | 14-Feb | 286.05 | 291.05 | 282.55 | 283.80 | 285.11 | -1.88 | 1,789.87 | 15,003 | 4.25 | 10,710 | 5.99 | 0.31 | 0.06 |
| 64 | 13-Feb | 286.80 | 293.10 | 286.80 | 289.25 | 289.69 | -1.53 | 1,824.25 | 20,820 | 5.90 | 13,070 | 7.31 | 0.38 | 0.07 |
| 65 | 12-Feb | 275.10 | 304.00 | 272.30 | 293.75 | 286.56 | 5.23 | 1,852.63 | 32,203 | 9.13 | 20,719 | 11.59 | 0.59 | 0.11 |
| 66 | 11-Feb | 297.65 | 297.65 | 275.25 | 279.15 | 280.68 | -4.60 | 1,760.55 | 24,592 | 6.97 | 16,180 | 9.05 | 0.45 | 0.09 |
| 67 | 10-Feb | 284.90 | 297.00 | 272.00 | 292.60 | 283.82 | 3.70 | 1,845.37 | 39,852 | 11.29 | 24,580 | 13.75 | 0.70 | 0.13 |
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