| 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: -; Drift%: - |
| Industry: Paper, Forest & Jute Products | Face Value: 2 | Low52 Price: 259.0 | Barrier: -; Drift%: - |
| Basic Industry: Paper & Paper Products | Total Equity: 63,068,140 | Low52 Date: 28-Mar-2025 | SHP: 42.81 / 13.05 / 0.08 / 29.78 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 320.95 / 259.0 | Month: 295.7 / 259.0 | Week: 281.75 / 259.0 | Day: 273.8 / 260.5 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 271.90 | 273.80 | 260.50 | 265.25 | 268.60 | -1.76 | 1,672.88 | 21,908 | 3.36 | 13,393 | 3.48 | 0.36 | 0.07 |
| 2 | 03-Apr | 266.35 | 275.00 | 264.80 | 270.00 | 269.51 | 1.79 | 1,702.00 | 28,817 | 4.42 | 18,222 | 4.74 | 0.49 | 0.10 |
| 3 | 02-Apr | 267.20 | 267.95 | 261.00 | 265.25 | 264.44 | 0.28 | 1,672.88 | 9,159 | 1.40 | 4,498 | 1.17 | 0.12 | 0.02 |
| 4 | 01-Apr | 267.00 | 267.00 | 260.10 | 264.50 | 264.80 | 1.71 | 1,668.15 | 11,428 | 1.75 | 5,023 | 1.31 | 0.13 | 0.03 |
| 5 | 28-Mar | 265.40 | 270.95 | 259.00 | 260.05 | 261.53 | -0.90 | 1,640.09 | 31,631 | 4.85 | 22,575 | 5.87 | 0.59 | 0.12 |
| 6 | 27-Mar | 263.00 | 269.85 | 261.00 | 262.40 | 264.35 | -1.46 | 1,654.91 | 36,043 | 5.53 | 23,032 | 5.99 | 0.61 | 0.12 |
| 7 | 26-Mar | 272.70 | 274.05 | 263.00 | 266.30 | 267.83 | -1.86 | 1,679.50 | 21,843 | 3.35 | 13,397 | 3.48 | 0.36 | 0.07 |
| 8 | 25-Mar | 281.25 | 281.30 | 270.20 | 271.35 | 275.16 | -2.78 | 1,711.35 | 18,730 | 2.87 | 11,999 | 3.12 | 0.33 | 0.06 |
| 9 | 24-Mar | 272.00 | 281.75 | 270.05 | 279.10 | 275.73 | 2.05 | 1,760.23 | 40,098 | 6.15 | 20,598 | 5.36 | 0.57 | 0.11 |
| 10 | 21-Mar | 271.00 | 274.95 | 269.55 | 273.50 | 272.13 | 1.94 | 1,724.91 | 24,214 | 3.71 | 16,604 | 4.32 | 0.45 | 0.09 |
| 11 | 20-Mar | 271.60 | 279.00 | 266.70 | 268.30 | 270.72 | -2.56 | 1,692.12 | 43,961 | 6.74 | 24,546 | 6.38 | 0.66 | 0.13 |
| 12 | 19-Mar | 270.20 | 280.35 | 270.20 | 275.35 | 277.42 | 0.62 | 1,736.58 | 24,442 | 3.75 | 17,993 | 4.68 | 0.50 | 0.10 |
| 13 | 18-Mar | 261.45 | 279.90 | 260.05 | 273.65 | 267.33 | 5.19 | 1,725.86 | 35,099 | 5.38 | 19,973 | 5.19 | 0.53 | 0.11 |
| 14 | 17-Mar | 263.00 | 269.35 | 259.10 | 260.15 | 262.58 | -2.44 | 1,640.72 | 20,081 | 3.08 | 12,517 | 3.25 | 0.33 | 0.07 |
| 15 | 13-Mar | 268.95 | 272.00 | 264.05 | 266.65 | 268.61 | -0.56 | 1,681.71 | 73,401 | 11.25 | 65,908 | 17.14 | 1.77 | 0.35 |
| 16 | 12-Mar | 271.75 | 271.75 | 265.20 | 268.15 | 269.08 | -0.19 | 1,691.17 | 12,857 | 1.97 | 8,322 | 2.16 | 0.22 | 0.04 |
| 17 | 11-Mar | 273.00 | 277.20 | 267.70 | 268.65 | 271.70 | -2.11 | 1,694.33 | 17,163 | 2.63 | 11,143 | 2.90 | 0.30 | 0.06 |
| 18 | 10-Mar | 289.25 | 289.25 | 270.00 | 274.45 | 276.61 | -3.70 | 1,730.91 | 22,424 | 3.44 | 17,997 | 4.68 | 0.50 | 0.10 |
| 19 | 07-Mar | 284.00 | 290.00 | 283.45 | 285.00 | 286.38 | -0.63 | 1,797.00 | 6,522 | 1.00 | 3,845 | 1.00 | 0.11 | 0.02 |
| 20 | 06-Mar | 294.00 | 295.70 | 284.00 | 286.80 | 290.16 | -1.66 | 1,808.79 | 30,709 | 4.71 | 18,070 | 4.70 | 0.52 | 0.10 |
| 21 | 05-Mar | 278.00 | 293.40 | 278.00 | 291.65 | 287.72 | 4.31 | 1,839.38 | 11,881 | 1.82 | 7,008 | 1.82 | 0.20 | 0.04 |
| 22 | 04-Mar | 278.00 | 285.00 | 276.70 | 279.60 | 280.42 | -2.87 | 1,763.39 | 15,402 | 2.36 | 7,567 | 1.97 | 0.21 | 0.04 |
| 23 | 03-Mar | 274.15 | 291.90 | 268.05 | 287.85 | 277.83 | 5.02 | 1,815.42 | 31,000 | 4.75 | 16,901 | 4.39 | 0.47 | 0.09 |
| 24 | 28-Feb | 289.00 | 289.95 | 272.40 | 274.10 | 279.77 | -4.19 | 1,728.70 | 32,705 | 5.01 | 19,913 | 5.18 | 0.56 | 0.11 |
| 25 | 27-Feb | 290.90 | 291.00 | 285.25 | 286.10 | 287.90 | -0.66 | 1,804.38 | 7,894 | 1.21 | 5,149 | 1.34 | 0.15 | 0.03 |
| 26 | 25-Feb | 295.70 | 297.90 | 286.10 | 288.00 | 292.09 | -2.55 | 1,816.00 | 12,000 | 1.84 | 8,693 | 2.26 | 0.25 | 0.05 |
| 27 | 24-Feb | 302.85 | 302.85 | 293.95 | 295.55 | 297.17 | -1.92 | 1,863.98 | 13,973 | 2.14 | 6,364 | 1.65 | 0.19 | 0.03 |
| 28 | 21-Feb | 304.50 | 308.60 | 300.00 | 301.35 | 302.97 | -2.93 | 1,900.56 | 9,846 | 1.51 | 5,010 | 1.30 | 0.15 | 0.03 |
| 29 | 20-Feb | 290.35 | 316.25 | 288.05 | 310.45 | 305.09 | 5.33 | 1,957.95 | 56,872 | 8.72 | 36,548 | 9.50 | 1.12 | 0.19 |
| 30 | 19-Feb | 277.00 | 299.00 | 275.00 | 294.75 | 286.17 | 5.74 | 1,858.93 | 25,903 | 3.97 | 15,952 | 4.15 | 0.46 | 0.08 |
| 31 | 18-Feb | 280.60 | 284.20 | 277.55 | 278.75 | 280.02 | -1.64 | 1,758.02 | 10,085 | 1.55 | 6,006 | 1.56 | 0.17 | 0.03 |
| 32 | 17-Feb | 276.00 | 290.00 | 276.00 | 283.40 | 282.17 | -0.14 | 1,787.35 | 37,098 | 5.69 | 27,078 | 7.04 | 0.76 | 0.14 |
| 33 | 14-Feb | 286.05 | 291.05 | 282.55 | 283.80 | 285.11 | -1.88 | 1,789.87 | 15,003 | 2.30 | 10,710 | 2.78 | 0.31 | 0.06 |
| 34 | 13-Feb | 286.80 | 293.10 | 286.80 | 289.25 | 289.69 | -1.53 | 1,824.25 | 20,820 | 3.19 | 13,070 | 3.40 | 0.38 | 0.07 |
| 35 | 12-Feb | 275.10 | 304.00 | 272.30 | 293.75 | 286.56 | 5.23 | 1,852.63 | 32,203 | 4.94 | 20,719 | 5.39 | 0.59 | 0.11 |
| 36 | 11-Feb | 297.65 | 297.65 | 275.25 | 279.15 | 280.68 | -4.60 | 1,760.55 | 24,592 | 3.77 | 16,180 | 4.21 | 0.45 | 0.09 |
| 37 | 10-Feb | 284.90 | 297.00 | 272.00 | 292.60 | 283.82 | 3.70 | 1,845.37 | 39,852 | 6.11 | 24,580 | 6.39 | 0.70 | 0.13 |
| 38 | 07-Feb | 284.80 | 285.35 | 281.00 | 282.15 | 282.52 | -0.05 | 1,779.47 | 6,226 | 0.95 | 3,967 | 1.03 | 0.11 | 0.02 |
| 39 | 06-Feb | 288.00 | 289.70 | 280.75 | 282.30 | 284.02 | -2.03 | 1,780.41 | 13,608 | 2.09 | 10,351 | 2.69 | 0.29 | 0.06 |
| 40 | 05-Feb | 288.80 | 291.05 | 286.45 | 288.15 | 288.60 | 0.79 | 1,817.31 | 4,074 | 0.62 | 1,897 | 0.49 | 0.05 | 0.01 |
| 41 | 04-Feb | 289.35 | 290.15 | 283.50 | 285.90 | 286.22 | -0.33 | 1,803.12 | 10,004 | 1.53 | 6,448 | 1.68 | 0.18 | 0.03 |
| 42 | 03-Feb | 292.90 | 293.50 | 285.10 | 286.85 | 288.90 | -2.10 | 1,809.11 | 6,968 | 1.07 | 4,041 | 1.05 | 0.12 | 0.02 |
| 43 | 01-Feb | 292.70 | 294.95 | 290.35 | 293.00 | 293.03 | 0.05 | 1,847.00 | 5,261 | 0.81 | 3,222 | 0.84 | 0.09 | 0.02 |
| 44 | 31-Jan | 290.85 | 296.75 | 290.80 | 292.85 | 293.76 | 0.69 | 1,846.95 | 5,706 | 0.87 | 3,625 | 0.94 | 0.11 | 0.02 |
| 45 | 30-Jan | 296.45 | 298.40 | 289.45 | 290.85 | 292.90 | -2.77 | 1,834.34 | 13,710 | 2.10 | 7,228 | 1.88 | 0.21 | 0.04 |
| 46 | 29-Jan | 291.30 | 305.00 | 290.45 | 299.15 | 299.36 | 2.82 | 1,886.68 | 29,078 | 4.46 | 19,581 | 5.09 | 0.59 | 0.10 |
| 47 | 28-Jan | 296.00 | 301.00 | 283.15 | 290.95 | 292.12 | -0.77 | 1,834.97 | 21,739 | 3.33 | 11,686 | 3.04 | 0.34 | 0.06 |
| 48 | 27-Jan | 285.05 | 302.75 | 284.85 | 293.20 | 294.68 | -0.90 | 1,849.16 | 34,760 | 5.33 | 21,721 | 5.65 | 0.64 | 0.12 |
| 49 | 24-Jan | 292.75 | 302.00 | 283.00 | 295.85 | 291.63 | 2.07 | 1,865.87 | 35,124 | 5.38 | 20,267 | 5.27 | 0.59 | 0.11 |
| 50 | 23-Jan | 278.10 | 298.00 | 278.10 | 289.85 | 289.90 | 3.64 | 1,828.03 | 26,495 | 4.06 | 14,852 | 3.86 | 0.43 | 0.08 |
| 51 | 22-Jan | 285.25 | 285.25 | 277.00 | 279.30 | 280.41 | -1.79 | 1,761.49 | 15,536 | 2.38 | 12,480 | 3.24 | 0.35 | 0.07 |
| 52 | 21-Jan | 289.25 | 289.60 | 283.55 | 284.30 | 285.99 | -0.74 | 1,793.03 | 11,787 | 1.81 | 6,989 | 1.82 | 0.20 | 0.04 |
| 53 | 20-Jan | 287.00 | 291.75 | 280.00 | 286.40 | 284.36 | -3.00 | 1,806.27 | 37,394 | 5.73 | 14,317 | 3.72 | 0.41 | 0.08 |
| 54 | 17-Jan | 297.65 | 307.05 | 289.05 | 295.00 | 295.34 | -0.90 | 1,860.00 | 18,096 | 2.77 | 9,593 | 2.49 | 0.28 | 0.05 |
| 55 | 16-Jan | 303.90 | 304.65 | 295.50 | 297.65 | 298.91 | -1.31 | 1,877.22 | 10,000 | 1.53 | 6,168 | 1.60 | 0.18 | 0.03 |
| 56 | 15-Jan | 290.00 | 305.00 | 288.75 | 301.55 | 296.71 | 4.58 | 1,901.82 | 24,516 | 3.76 | 15,523 | 4.04 | 0.46 | 0.08 |
| 57 | 14-Jan | 285.65 | 293.00 | 285.05 | 287.75 | 289.51 | 0.73 | 1,814.79 | 13,351 | 2.05 | 8,049 | 2.09 | 0.23 | 0.04 |
| 58 | 13-Jan | 287.00 | 290.65 | 285.00 | 285.65 | 286.27 | -1.38 | 1,801.54 | 16,111 | 2.47 | 10,163 | 2.64 | 0.29 | 0.05 |
| 59 | 10-Jan | 300.10 | 300.15 | 287.55 | 289.60 | 290.45 | -2.61 | 1,826.45 | 29,410 | 4.51 | 15,528 | 4.04 | 0.45 | 0.08 |
| 60 | 09-Jan | 302.85 | 305.05 | 296.25 | 297.15 | 300.17 | -1.62 | 1,874.07 | 11,800 | 1.81 | 7,116 | 1.85 | 0.21 | 0.04 |
| 61 | 08-Jan | 304.00 | 308.10 | 298.00 | 301.95 | 301.38 | -0.51 | 1,904.34 | 46,578 | 7.14 | 36,008 | 9.36 | 1.09 | 0.19 |
| 62 | 07-Jan | 305.40 | 306.95 | 303.00 | 303.50 | 303.62 | -0.64 | 1,914.12 | 10,311 | 1.58 | 7,884 | 2.05 | 0.24 | 0.04 |
| 63 | 06-Jan | 305.00 | 306.95 | 303.00 | 305.45 | 304.88 | -0.18 | 1,926.42 | 26,757 | 4.10 | 20,450 | 5.32 | 0.62 | 0.11 |
| 64 | 03-Jan | 310.70 | 311.95 | 305.00 | 306.00 | 308.39 | -0.60 | 1,929.00 | 12,140 | 1.86 | 7,230 | 1.88 | 0.22 | 0.04 |
| 65 | 02-Jan | 310.35 | 318.30 | 305.00 | 307.85 | 310.09 | -2.14 | 1,941.55 | 28,927 | 4.43 | 13,500 | 3.51 | 0.42 | 0.07 |
| 66 | 01-Jan | 305.60 | 320.95 | 305.15 | 314.45 | 315.31 | 2.99 | 1,983.18 | 41,122 | 6.30 | 11,679 | 3.04 | 0.37 | 0.06 |
| 67 | 31-Dec | 304.60 | 307.75 | 302.40 | 305.05 | 304.94 | 0.64 | 1,923.89 | 10,470 | 1.61 | 6,070 | 1.58 | 0.19 | 0.03 |
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