| Macro-sector: Commodities | Band: 20 | High52 Price: 318.0 | Mkt_Cap Category: Others |
| Sector: Forest Materials | Lot Size: 1 | High52 Date: 23-Jun-2025 | Bumper: 246.1; Drift%: 4.43 |
| Industry: Paper, Forest & Jute Products | Face Value: 2; VWAP21: | Low52 Price: 211.59 | Barrier: -; Drift%: - |
| Basic Industry: Paper & Paper Products | Total Equity: 63,068,140 | Low52 Date: 27-Jan-2026 | SHP: 43.03 / 12.99 / 0.1 / 29.61 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 320.95 / 259.0 | Month: 248.94 / 226.19 | Week: 285.0 / 270.0 | Day: 263.83 / 253.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 261.86 | 263.83 | 253.00 | 257.51 | 258.55 | 0.77 | 1,624.07 | 15,007 | 5.23 | 5,620 | 3.42 | 0.15 | 3 |
| 2 | 06-Apr | 254.67 | 260.86 | 247.30 | 255.54 | 254.20 | 0.35 | 1,611.64 | 14,997 | 5.22 | 8,502 | 5.17 | 0.22 | 5 |
| 3 | 02-Apr | 247.00 | 264.85 | 246.75 | 254.66 | 251.99 | 0.12 | 1,606.09 | 14,080 | 4.90 | 6,059 | 3.69 | 0.15 | 3 |
| 4 | 01-Apr | 246.10 | 270.00 | 246.10 | 254.36 | 260.11 | 3.17 | 1,604.20 | 19,815 | 6.90 | 6,302 | 3.84 | 0.16 | 3 |
| 5 | 30-Mar | 258.30 | 267.70 | 244.25 | 246.55 | 253.07 | -7.12 | 1,554.94 | 22,423 | 7.81 | 13,410 | 8.16 | 0.34 | 7 |
| 6 | 27-Mar | 256.75 | 267.00 | 249.00 | 265.45 | 258.74 | 3.39 | 1,674.14 | 45,590 | 15.88 | 35,705 | 21.73 | 0.92 | 19 |
| 7 | 25-Mar | 254.30 | 259.95 | 250.95 | 256.75 | 254.15 | 0.96 | 1,619.27 | 28,549 | 9.94 | 20,021 | 12.19 | 0.51 | 11 |
| 8 | 24-Mar | 244.70 | 255.95 | 244.70 | 254.30 | 250.87 | 4.82 | 1,603.82 | 15,111 | 5.26 | 9,504 | 5.78 | 0.24 | 5 |
| 9 | 23-Mar | 261.05 | 261.90 | 241.50 | 242.60 | 247.15 | -6.33 | 1,530.03 | 27,687 | 9.64 | 13,621 | 8.29 | 0.34 | 7 |
| 10 | 20-Mar | 265.40 | 265.40 | 258.00 | 259.00 | 261.73 | -0.04 | 1,633.00 | 9,478 | 3.30 | 6,852 | 4.17 | 0.18 | 4 |
| 11 | 19-Mar | 264.55 | 274.80 | 257.20 | 259.10 | 264.54 | -1.82 | 1,634.10 | 60,312 | 21.01 | 33,756 | 20.55 | 0.89 | 18 |
| 12 | 18-Mar | 264.00 | 267.00 | 262.00 | 263.90 | 264.56 | -0.17 | 1,664.37 | 9,890 | 3.44 | 4,303 | 2.62 | 0.11 | 2 |
| 13 | 17-Mar | 256.00 | 267.45 | 255.45 | 264.35 | 259.83 | 3.46 | 1,667.21 | 19,779 | 6.89 | 10,405 | 6.33 | 0.27 | 6 |
| 14 | 16-Mar | 243.55 | 257.00 | 239.15 | 255.50 | 250.03 | 4.91 | 1,611.39 | 27,760 | 9.67 | 19,150 | 11.66 | 0.48 | 10 |
| 15 | 13-Mar | 251.00 | 251.80 | 240.00 | 243.55 | 245.96 | -2.97 | 1,536.02 | 15,761 | 5.49 | 11,530 | 7.02 | 0.28 | 6 |
| 16 | 12-Mar | 250.90 | 252.75 | 246.85 | 251.00 | 250.01 | 0.70 | 1,583.00 | 8,284 | 2.89 | 4,810 | 2.93 | 0.12 | 3 |
| 17 | 11-Mar | 260.60 | 260.60 | 247.00 | 249.25 | 251.63 | -4.36 | 1,571.97 | 79,023 | 27.52 | 68,020 | 41.40 | 1.71 | 36 |
| 18 | 10-Mar | 260.50 | 268.05 | 257.05 | 260.60 | 262.29 | 0.87 | 1,643.56 | 18,630 | 6.49 | 9,962 | 6.06 | 0.26 | 5 |
| 19 | 09-Mar | 260.70 | 261.40 | 254.50 | 258.35 | 257.44 | -0.46 | 1,629.37 | 15,062 | 5.25 | 10,740 | 6.54 | 0.28 | 6 |
| 20 | 06-Mar | 263.00 | 268.30 | 258.00 | 259.55 | 262.06 | -2.48 | 1,636.93 | 10,147 | 3.53 | 8,095 | 4.93 | 0.21 | 4 |
| 21 | 05-Mar | 266.70 | 270.70 | 264.10 | 266.15 | 266.53 | 0.60 | 1,678.56 | 9,093 | 3.17 | 4,673 | 2.84 | 0.12 | 3 |
| 22 | 04-Mar | 261.00 | 267.00 | 259.60 | 264.55 | 263.27 | -1.47 | 1,668.47 | 11,842 | 4.12 | 8,252 | 5.02 | 0.22 | 4 |
| 23 | 02-Mar | 269.15 | 269.15 | 265.00 | 268.50 | 267.96 | -1.24 | 1,693.38 | 9,218 | 3.21 | 6,065 | 3.69 | 0.16 | 3 |
| 24 | 27-Feb | 275.94 | 277.70 | 270.00 | 271.86 | 273.61 | -0.01 | 1,714.57 | 19,605 | 6.83 | 14,258 | 8.68 | 0.39 | 8 |
| 25 | 26-Feb | 278.29 | 281.69 | 271.10 | 271.88 | 276.34 | -1.48 | 1,714.70 | 16,782 | 5.85 | 8,043 | 4.90 | 0.22 | 4 |
| 26 | 25-Feb | 273.55 | 276.49 | 271.01 | 275.96 | 274.10 | 1.69 | 1,740.43 | 7,473 | 2.60 | 2,993 | 1.82 | 0.08 | 2 |
| 27 | 24-Feb | 277.50 | 284.08 | 270.10 | 271.38 | 274.75 | -1.71 | 1,711.54 | 15,723 | 5.48 | 8,922 | 5.43 | 0.25 | 5 |
| 28 | 23-Feb | 277.48 | 285.00 | 272.85 | 276.10 | 277.47 | -0.01 | 1,741.31 | 14,401 | 5.02 | 10,147 | 6.18 | 0.28 | 5 |
| 29 | 20-Feb | 274.78 | 276.89 | 272.88 | 276.14 | 275.84 | 0.49 | 1,741.56 | 8,461 | 2.95 | 5,480 | 3.34 | 0.15 | 3 |
| 30 | 19-Feb | 275.00 | 279.95 | 273.00 | 274.78 | 275.25 | -1.64 | 1,732.99 | 12,270 | 4.27 | 7,399 | 4.50 | 0.20 | 4 |
| 31 | 18-Feb | 293.11 | 293.11 | 276.90 | 279.35 | 283.97 | 1.20 | 1,761.81 | 42,069 | 14.65 | 19,363 | 11.79 | 0.55 | 10 |
| 32 | 17-Feb | 266.40 | 278.80 | 262.50 | 276.04 | 271.23 | 4.48 | 1,740.93 | 77,273 | 26.92 | 54,249 | 33.02 | 1.47 | 29 |
| 33 | 16-Feb | 267.90 | 268.96 | 260.09 | 264.20 | 264.36 | -1.38 | 1,666.26 | 61,423 | 21.39 | 43,679 | 26.58 | 1.15 | 23 |
| 34 | 13-Feb | 265.52 | 269.90 | 263.01 | 267.90 | 266.25 | 1.20 | 1,689.60 | 26,458 | 9.22 | 16,787 | 10.22 | 0.45 | 9 |
| 35 | 12-Feb | 267.48 | 269.80 | 262.00 | 264.73 | 265.45 | -1.03 | 1,669.60 | 18,950 | 6.60 | 11,773 | 7.17 | 0.31 | 6 |
| 36 | 11-Feb | 261.00 | 268.69 | 258.52 | 267.48 | 264.72 | 3.00 | 1,686.95 | 44,703 | 15.57 | 28,556 | 17.38 | 0.76 | 15 |
| 37 | 10-Feb | 254.45 | 260.80 | 250.00 | 259.69 | 256.99 | 3.94 | 1,637.82 | 36,864 | 12.84 | 21,024 | 12.80 | 0.54 | 11 |
| 38 | 09-Feb | 248.50 | 262.00 | 244.32 | 249.85 | 251.91 | 5.03 | 1,575.76 | 148,670 | 51.78 | 80,310 | 48.88 | 2.02 | 43 |
| 39 | 06-Feb | 237.10 | 240.40 | 227.11 | 237.88 | 233.73 | 1.14 | 1,500.26 | 13,026 | 4.54 | 7,451 | 4.53 | 0.17 | 4 |
| 40 | 05-Feb | 240.80 | 240.90 | 235.00 | 235.19 | 236.50 | -1.52 | 1,483.30 | 2,870 | 1.00 | 1,642 | 1.00 | 0.04 | 1 |
| 41 | 04-Feb | 231.57 | 242.00 | 231.00 | 238.81 | 236.50 | 2.05 | 1,506.13 | 19,408 | 6.76 | 7,819 | 4.76 | 0.18 | 4 |
| 42 | 03-Feb | 232.40 | 235.74 | 228.60 | 234.02 | 234.19 | 1.70 | 1,475.92 | 13,096 | 4.56 | 9,368 | 5.70 | 0.22 | 5 |
| 43 | 02-Feb | 222.65 | 231.00 | 222.65 | 230.11 | 228.57 | 3.23 | 1,451.26 | 13,972 | 4.87 | 9,639 | 5.87 | 0.22 | 5 |
| 44 | 01-Feb | 228.00 | 228.00 | 218.25 | 222.91 | 222.03 | -1.50 | 1,405.85 | 11,297 | 3.93 | 7,544 | 4.59 | 0.17 | 4 |
| 45 | 30-Jan | 212.00 | 227.30 | 212.00 | 226.30 | 223.07 | 4.74 | 1,427.23 | 13,338 | 4.65 | 9,357 | 5.70 | 0.21 | 5 |
| 46 | 29-Jan | 223.90 | 223.90 | 213.16 | 216.05 | 217.90 | -2.65 | 1,362.59 | 10,165 | 3.54 | 5,804 | 3.53 | 0.13 | 3 |
| 47 | 28-Jan | 216.10 | 224.00 | 216.01 | 221.94 | 220.73 | 2.75 | 1,399.73 | 10,759 | 3.75 | 6,667 | 4.06 | 0.15 | 4 |
| 48 | 27-Jan | 220.00 | 222.25 | 211.59 | 216.01 | 218.13 | -2.52 | 1,362.33 | 13,720 | 4.78 | 8,178 | 4.98 | 0.18 | 4 |
| 49 | 23-Jan | 231.00 | 231.00 | 221.00 | 221.60 | 225.19 | -3.01 | 1,397.59 | 15,796 | 5.50 | 12,105 | 7.37 | 0.27 | 6 |
| 50 | 22-Jan | 222.24 | 229.89 | 222.24 | 228.48 | 227.58 | 2.99 | 1,440.98 | 12,002 | 4.18 | 9,780 | 5.95 | 0.22 | 5 |
| 51 | 21-Jan | 223.00 | 228.63 | 220.10 | 221.85 | 223.53 | -1.92 | 1,399.17 | 10,844 | 3.78 | 5,603 | 3.41 | 0.13 | 3 |
| 52 | 20-Jan | 229.51 | 231.40 | 225.00 | 226.20 | 226.91 | -1.48 | 1,426.60 | 12,306 | 4.29 | 8,528 | 5.19 | 0.19 | 5 |
| 53 | 19-Jan | 226.05 | 231.39 | 226.05 | 229.59 | 228.92 | 0.07 | 1,447.98 | 3,042 | 1.06 | 1,870 | 1.14 | 0.04 | 1 |
| 54 | 16-Jan | 228.30 | 231.94 | 228.30 | 229.43 | 230.19 | -0.54 | 1,446.97 | 5,257 | 1.83 | 3,646 | 2.22 | 0.08 | 2 |
| 55 | 14-Jan | 239.30 | 239.30 | 229.90 | 230.68 | 231.93 | -2.80 | 1,454.86 | 12,097 | 4.21 | 6,690 | 4.07 | 0.16 | 4 |
| 56 | 13-Jan | 237.00 | 239.01 | 232.01 | 237.33 | 234.72 | 0.96 | 1,496.80 | 8,220 | 2.86 | 6,222 | 3.79 | 0.15 | 3 |
| 57 | 12-Jan | 229.00 | 242.50 | 226.00 | 235.07 | 233.53 | 0.74 | 1,482.54 | 28,005 | 9.75 | 8,845 | 5.38 | 0.21 | 5 |
| 58 | 09-Jan | 234.44 | 234.97 | 229.26 | 233.34 | 231.46 | -0.06 | 1,471.63 | 13,715 | 4.78 | 6,602 | 4.02 | 0.15 | 4 |
| 59 | 08-Jan | 242.19 | 242.19 | 231.00 | 233.47 | 234.44 | -2.78 | 1,472.45 | 11,453 | 3.99 | 7,423 | 4.52 | 0.17 | 4 |
| 60 | 07-Jan | 235.52 | 241.01 | 235.50 | 240.14 | 238.53 | 2.16 | 1,514.52 | 5,119 | 1.78 | 3,985 | 2.43 | 0.10 | 2 |
| 61 | 06-Jan | 235.10 | 237.34 | 234.25 | 235.06 | 235.50 | -0.42 | 1,482.48 | 3,112 | 1.08 | 2,073 | 1.26 | 0.05 | 1 |
| 62 | 05-Jan | 240.00 | 242.41 | 235.18 | 236.04 | 238.17 | -1.67 | 1,488.66 | 12,856 | 4.48 | 7,886 | 4.80 | 0.19 | 4 |
| 63 | 02-Jan | 239.10 | 242.45 | 237.50 | 240.04 | 239.47 | 1.24 | 1,513.89 | 7,491 | 2.61 | 5,136 | 3.13 | 0.12 | 3 |
| 64 | 01-Jan | 237.20 | 241.71 | 235.00 | 237.11 | 236.79 | 0.51 | 1,495.41 | 7,492 | 2.61 | 4,810 | 2.93 | 0.11 | 3 |
| 65 | 31-Dec | 237.98 | 241.10 | 234.10 | 235.91 | 237.23 | -1.09 | 1,487.84 | 17,228 | 6.00 | 10,774 | 6.56 | 0.26 | 6 |
| 66 | 30-Dec | 236.38 | 239.99 | 235.21 | 238.50 | 236.85 | 1.09 | 1,504.18 | 4,680 | 1.63 | 2,127 | 1.29 | 0.05 | 1 |
| 67 | 29-Dec | 242.12 | 243.89 | 235.00 | 235.92 | 238.37 | -2.56 | 1,487.90 | 7,399 | 2.58 | 5,473 | 3.33 | 0.13 | 3 |
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