| 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; VWAP21: | Low52 Price: 256.25 | Barrier: -; Drift%: - |
| Basic Industry: Paper & Paper Products | Total Equity: 63,068,140 | Low52 Date: 07-Apr-2025 | SHP: 42.9 / 13.06 / 0.1 / 29.68 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 320.95 / 259.0 | Month: 309.9 / 257.55 | Week: 314.0 / 295.0 | Day: 302.2 / 294.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 300.00 | 302.20 | 294.00 | 295.20 | 297.34 | -1.44 | 1,861.77 | 12,983 | 3.68 | 7,013 | 3.92 | 0.21 | 4 |
| 2 | 10-Jul | 305.25 | 305.60 | 297.95 | 299.50 | 301.00 | -1.84 | 1,888.89 | 17,185 | 4.87 | 11,609 | 6.50 | 0.00 | 6 |
| 3 | 09-Jul | 300.90 | 309.20 | 300.90 | 305.10 | 305.71 | 0.86 | 1,924.21 | 25,429 | 7.21 | 9,906 | 5.54 | 0.30 | 5 |
| 4 | 08-Jul | 304.30 | 316.00 | 300.30 | 302.50 | 306.29 | -1.34 | 1,907.81 | 39,780 | 11.27 | 18,008 | 10.08 | 0.55 | 10 |
| 5 | 07-Jul | 307.00 | 316.95 | 304.50 | 306.60 | 310.09 | 0.33 | 1,933.67 | 88,119 | 24.97 | 29,477 | 16.50 | 0.91 | 16 |
| 6 | 04-Jul | 297.00 | 311.00 | 297.00 | 305.60 | 306.83 | 2.74 | 1,927.36 | 92,573 | 26.23 | 38,896 | 21.77 | 1.19 | 21 |
| 7 | 03-Jul | 309.00 | 309.00 | 295.25 | 297.45 | 301.03 | -2.98 | 1,875.96 | 32,564 | 9.23 | 21,835 | 12.22 | 0.66 | 12 |
| 8 | 02-Jul | 310.00 | 314.00 | 304.80 | 306.60 | 309.88 | -0.31 | 1,933.67 | 44,494 | 12.61 | 23,704 | 13.26 | 0.73 | 13 |
| 9 | 01-Jul | 300.20 | 309.00 | 297.00 | 307.55 | 304.17 | 3.52 | 1,939.66 | 29,067 | 8.24 | 13,191 | 7.38 | 0.40 | 7 |
| 10 | 30-Jun | 303.50 | 307.05 | 295.00 | 297.10 | 300.26 | -1.13 | 1,873.75 | 16,535 | 4.69 | 9,173 | 5.13 | 0.28 | 5 |
| 11 | 27-Jun | 305.00 | 305.60 | 299.20 | 300.50 | 302.15 | -0.83 | 1,895.20 | 10,413 | 2.95 | 5,102 | 2.86 | 0.15 | 3 |
| 12 | 26-Jun | 305.90 | 309.05 | 300.20 | 303.00 | 304.56 | 0.07 | 1,910.00 | 23,620 | 6.69 | 12,265 | 6.86 | 0.37 | 7 |
| 13 | 25-Jun | 302.00 | 314.15 | 297.00 | 302.80 | 306.94 | 0.25 | 1,909.70 | 50,583 | 14.33 | 25,483 | 14.26 | 0.78 | 14 |
| 14 | 24-Jun | 311.00 | 312.80 | 301.20 | 302.05 | 306.42 | -2.39 | 1,904.97 | 35,639 | 10.10 | 19,599 | 10.97 | 0.60 | 10 |
| 15 | 23-Jun | 304.00 | 318.00 | 298.80 | 309.45 | 309.34 | 0.98 | 1,951.64 | 90,678 | 25.70 | 51,850 | 29.02 | 1.60 | 28 |
| 16 | 20-Jun | 287.90 | 314.00 | 281.05 | 306.45 | 302.19 | 7.41 | 1,932.72 | 156,360 | 44.31 | 77,297 | 43.26 | 2.34 | 41 |
| 17 | 19-Jun | 281.00 | 294.40 | 275.80 | 285.30 | 286.00 | 2.22 | 1,799.33 | 51,733 | 14.66 | 27,514 | 15.40 | 0.00 | 15 |
| 18 | 18-Jun | 283.95 | 283.95 | 276.00 | 279.10 | 280.24 | -1.13 | 1,760.23 | 8,811 | 2.50 | 5,271 | 2.95 | 0.15 | 3 |
| 19 | 17-Jun | 283.75 | 285.20 | 281.20 | 282.30 | 282.41 | -0.04 | 1,780.41 | 6,610 | 1.87 | 4,065 | 2.27 | 0.11 | 2 |
| 20 | 16-Jun | 283.90 | 284.45 | 278.00 | 282.40 | 281.03 | -0.35 | 1,781.04 | 15,857 | 4.49 | 8,478 | 4.74 | 0.24 | 5 |
| 21 | 13-Jun | 285.95 | 285.95 | 279.30 | 283.40 | 282.09 | -0.46 | 1,787.35 | 7,652 | 2.17 | 4,176 | 2.34 | 0.12 | 2 |
| 22 | 12-Jun | 290.20 | 290.20 | 282.45 | 284.70 | 285.75 | -0.82 | 1,795.55 | 9,039 | 2.56 | 4,227 | 2.37 | 0.12 | 2 |
| 23 | 11-Jun | 286.90 | 291.00 | 284.95 | 287.05 | 288.10 | 1.00 | 1,810.37 | 12,441 | 3.53 | 5,898 | 3.30 | 0.17 | 3 |
| 24 | 10-Jun | 286.30 | 289.80 | 282.30 | 284.20 | 285.81 | -0.92 | 1,792.40 | 19,782 | 5.61 | 10,693 | 5.98 | 0.31 | 6 |
| 25 | 09-Jun | 280.60 | 288.85 | 280.60 | 286.85 | 286.27 | 1.67 | 1,809.11 | 13,001 | 3.68 | 7,177 | 4.02 | 0.21 | 4 |
| 26 | 06-Jun | 289.75 | 289.75 | 281.00 | 282.15 | 284.34 | -1.95 | 1,779.47 | 34,482 | 9.77 | 23,298 | 13.04 | 0.66 | 12 |
| 27 | 05-Jun | 288.60 | 289.85 | 285.25 | 287.75 | 287.38 | 0.74 | 1,814.79 | 10,693 | 3.03 | 7,454 | 4.17 | 0.21 | 4 |
| 28 | 04-Jun | 289.95 | 290.00 | 284.25 | 285.65 | 286.57 | -1.48 | 1,801.54 | 18,673 | 5.29 | 11,291 | 6.32 | 0.32 | 6 |
| 29 | 03-Jun | 292.35 | 296.85 | 286.10 | 289.95 | 290.31 | 0.33 | 1,828.66 | 31,222 | 8.85 | 19,566 | 10.95 | 0.57 | 10 |
| 30 | 02-Jun | 290.65 | 298.00 | 286.00 | 289.00 | 288.90 | 0.43 | 1,822.00 | 15,549 | 4.41 | 7,913 | 4.43 | 0.23 | 4 |
| 31 | 30-May | 287.35 | 291.50 | 284.00 | 287.75 | 287.95 | 1.14 | 1,814.79 | 12,559 | 3.56 | 6,670 | 3.73 | 0.19 | 4 |
| 32 | 29-May | 290.35 | 290.35 | 283.00 | 284.50 | 284.47 | -1.71 | 1,794.29 | 52,731 | 14.94 | 38,710 | 21.66 | 1.10 | 21 |
| 33 | 28-May | 293.20 | 295.00 | 288.15 | 289.45 | 290.33 | -0.38 | 1,825.51 | 15,298 | 4.33 | 8,428 | 4.72 | 0.24 | 5 |
| 34 | 27-May | 290.85 | 294.70 | 287.05 | 290.55 | 291.17 | -1.11 | 1,832.44 | 20,282 | 5.75 | 10,969 | 6.14 | 0.32 | 6 |
| 35 | 26-May | 287.00 | 301.95 | 287.00 | 293.80 | 296.00 | 1.12 | 1,852.94 | 39,619 | 11.23 | 20,103 | 11.25 | 0.00 | 11 |
| 36 | 23-May | 295.10 | 302.75 | 290.00 | 290.55 | 292.57 | -3.09 | 1,832.44 | 22,836 | 6.47 | 11,811 | 6.61 | 0.35 | 6 |
| 37 | 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 | 31 |
| 38 | 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 | 2 |
| 39 | 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 | 5 |
| 40 | 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 | 10 |
| 41 | 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 | 5 |
| 42 | 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 | 10 |
| 43 | 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 | 9 |
| 44 | 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 | 3 |
| 45 | 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 | 4 |
| 46 | 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 | 4 |
| 47 | 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 | 3 |
| 48 | 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 | 1 |
| 49 | 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 | 5 |
| 50 | 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 | 1 |
| 51 | 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 | 1 |
| 52 | 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 | 4 |
| 53 | 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 | 12 |
| 54 | 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 | 2 |
| 55 | 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 | 2 |
| 56 | 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 | 4 |
| 57 | 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 | 4 |
| 58 | 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 | 3 |
| 59 | 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 | 6 |
| 60 | 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 | 4 |
| 61 | 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 | 4 |
| 62 | 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 | 4 |
| 63 | 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 | 6 |
| 64 | 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 | 3 |
| 65 | 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 | 1 |
| 66 | 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 | 6 |
| 67 | 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 | 7 |
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