| Macro-sector: Commodities | Band: 20 | High52 Price: 371.0 | Mkt_Cap Category: Others |
| Sector: Forest Materials | Lot Size: 1 | High52 Date: 13-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Paper, Forest & Jute Products | Face Value: 2; VWAP21: | Low52 Price: 256.25 | Barrier: 273.9; Drift%: -1.59 |
| Basic Industry: Paper & Paper Products | Total Equity: 63,068,140 | Low52 Date: 07-Apr-2025 | SHP: 42.9 / 13.03 / 0.1 / 29.7 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 320.95 / 259.0 | Month: 316.95 / 269.55 | Week: 272.95 / 260.0 | Day: 273.05 / 268.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 270.10 | 273.05 | 268.00 | 269.60 | 270.25 | -1.19 | 1,700.32 | 16,293 | 6.21 | 7,754 | 3.76 | 0.21 | 4 |
| 2 | 26-Aug | 278.00 | 278.00 | 270.05 | 272.85 | 273.36 | -2.87 | 1,720.81 | 22,370 | 8.53 | 9,782 | 4.75 | 0.27 | 5 |
| 3 | 25-Aug | 262.00 | 287.40 | 261.85 | 280.90 | 280.58 | 6.83 | 1,771.58 | 385,377 | 146.87 | 84,593 | 41.06 | 2.37 | 45 |
| 4 | 22-Aug | 273.05 | 273.10 | 258.70 | 262.95 | 264.32 | -3.86 | 1,658.38 | 50,459 | 19.23 | 30,463 | 14.79 | 0.81 | 16 |
| 5 | 21-Aug | 265.00 | 275.95 | 264.75 | 273.50 | 271.38 | 3.68 | 1,724.91 | 16,681 | 6.36 | 10,446 | 5.07 | 0.28 | 6 |
| 6 | 20-Aug | 265.80 | 267.85 | 262.90 | 263.80 | 265.22 | -0.51 | 1,663.74 | 7,256 | 2.77 | 4,319 | 2.10 | 0.11 | 2 |
| 7 | 19-Aug | 260.95 | 267.65 | 260.65 | 265.15 | 264.25 | 1.84 | 1,672.25 | 9,999 | 3.81 | 7,463 | 3.62 | 0.20 | 4 |
| 8 | 18-Aug | 262.30 | 270.70 | 259.40 | 260.35 | 263.47 | -2.12 | 1,641.98 | 25,025 | 9.54 | 15,544 | 7.55 | 0.41 | 8 |
| 9 | 14-Aug | 267.20 | 268.65 | 260.00 | 266.00 | 264.73 | -1.02 | 1,677.00 | 10,800 | 4.12 | 6,145 | 2.98 | 0.16 | 3 |
| 10 | 13-Aug | 268.80 | 270.45 | 265.65 | 268.75 | 268.84 | 0.15 | 1,694.96 | 6,371 | 2.43 | 4,348 | 2.11 | 0.12 | 2 |
| 11 | 12-Aug | 265.55 | 271.90 | 261.50 | 268.35 | 266.20 | -0.68 | 1,692.43 | 18,166 | 6.92 | 10,011 | 4.86 | 0.27 | 5 |
| 12 | 11-Aug | 263.55 | 272.95 | 261.95 | 270.20 | 267.41 | 2.62 | 1,704.10 | 12,139 | 4.63 | 7,218 | 3.50 | 0.19 | 4 |
| 13 | 08-Aug | 266.10 | 268.80 | 261.80 | 263.30 | 265.92 | -1.03 | 1,660.58 | 5,571 | 2.12 | 3,577 | 1.74 | 0.10 | 2 |
| 14 | 07-Aug | 270.00 | 270.00 | 263.85 | 266.05 | 265.94 | -1.30 | 1,677.93 | 7,417 | 2.83 | 3,607 | 1.75 | 0.10 | 2 |
| 15 | 06-Aug | 263.30 | 272.95 | 263.30 | 269.55 | 268.63 | 1.83 | 1,700.00 | 12,513 | 4.77 | 6,749 | 3.28 | 0.18 | 4 |
| 16 | 05-Aug | 271.70 | 271.70 | 263.00 | 264.70 | 266.21 | -1.58 | 1,669.41 | 25,192 | 9.60 | 18,559 | 9.01 | 0.49 | 10 |
| 17 | 04-Aug | 269.00 | 272.15 | 265.60 | 268.95 | 268.87 | 1.03 | 1,696.22 | 12,127 | 4.62 | 7,031 | 3.41 | 0.19 | 4 |
| 18 | 01-Aug | 273.90 | 273.90 | 265.35 | 266.20 | 269.14 | -1.81 | 1,678.87 | 15,712 | 5.99 | 11,279 | 5.48 | 0.30 | 6 |
| 19 | 31-Jul | 271.10 | 274.85 | 269.55 | 271.10 | 271.59 | -0.39 | 1,709.78 | 15,750 | 6.00 | 9,863 | 4.79 | 0.27 | 5 |
| 20 | 30-Jul | 280.85 | 281.90 | 269.65 | 272.15 | 274.32 | -2.49 | 1,716.40 | 35,768 | 13.63 | 29,656 | 14.40 | 0.81 | 16 |
| 21 | 29-Jul | 276.00 | 280.50 | 276.00 | 279.10 | 279.01 | 0.54 | 1,760.23 | 2,623 | 1.00 | 2,059 | 1.00 | 0.06 | 1 |
| 22 | 28-Jul | 285.00 | 285.00 | 276.55 | 277.60 | 279.30 | -2.63 | 1,750.77 | 9,145 | 3.49 | 5,612 | 2.72 | 0.16 | 3 |
| 23 | 25-Jul | 281.10 | 288.05 | 280.10 | 285.10 | 283.16 | 0.39 | 1,798.07 | 9,197 | 3.50 | 3,623 | 1.76 | 0.10 | 2 |
| 24 | 24-Jul | 283.30 | 284.95 | 280.25 | 284.00 | 282.64 | 1.25 | 1,791.00 | 6,670 | 2.54 | 3,886 | 1.89 | 0.11 | 2 |
| 25 | 23-Jul | 287.85 | 287.85 | 279.30 | 280.50 | 281.99 | -1.58 | 1,769.06 | 35,561 | 13.55 | 24,574 | 11.93 | 0.69 | 13 |
| 26 | 22-Jul | 290.00 | 290.85 | 284.10 | 285.00 | 285.87 | -1.76 | 1,797.00 | 16,937 | 6.45 | 9,146 | 4.44 | 0.26 | 5 |
| 27 | 21-Jul | 287.50 | 297.00 | 281.00 | 290.10 | 286.52 | -1.81 | 1,829.61 | 58,199 | 22.18 | 17,607 | 8.55 | 0.50 | 9 |
| 28 | 18-Jul | 295.10 | 301.70 | 293.40 | 295.45 | 298.23 | -0.82 | 1,863.35 | 18,801 | 7.17 | 8,193 | 3.98 | 0.24 | 4 |
| 29 | 17-Jul | 293.00 | 300.00 | 291.05 | 297.90 | 295.47 | 1.66 | 1,878.80 | 25,761 | 9.82 | 15,087 | 7.32 | 0.45 | 8 |
| 30 | 16-Jul | 298.80 | 299.10 | 292.65 | 293.05 | 294.85 | -1.26 | 1,848.21 | 26,494 | 10.10 | 17,210 | 8.35 | 0.51 | 9 |
| 31 | 15-Jul | 296.10 | 301.55 | 296.05 | 296.80 | 297.55 | -0.13 | 1,871.86 | 21,981 | 8.38 | 11,939 | 5.80 | 0.36 | 6 |
| 32 | 14-Jul | 295.00 | 305.00 | 294.90 | 297.20 | 298.02 | 0.68 | 1,874.39 | 22,454 | 8.56 | 9,435 | 4.58 | 0.28 | 5 |
| 33 | 11-Jul | 300.00 | 302.20 | 294.00 | 295.20 | 297.34 | -1.44 | 1,861.77 | 12,983 | 4.95 | 7,013 | 3.40 | 0.21 | 4 |
| 34 | 10-Jul | 305.25 | 305.60 | 297.95 | 299.50 | 301.00 | -1.84 | 1,888.89 | 17,185 | 6.55 | 11,609 | 5.64 | 0.00 | 6 |
| 35 | 09-Jul | 300.90 | 309.20 | 300.90 | 305.10 | 305.71 | 0.86 | 1,924.21 | 25,429 | 9.69 | 9,906 | 4.81 | 0.30 | 5 |
| 36 | 08-Jul | 304.30 | 316.00 | 300.30 | 302.50 | 306.29 | -1.34 | 1,907.81 | 39,780 | 15.16 | 18,008 | 8.74 | 0.55 | 10 |
| 37 | 07-Jul | 307.00 | 316.95 | 304.50 | 306.60 | 310.09 | 0.33 | 1,933.67 | 88,119 | 33.58 | 29,477 | 14.31 | 0.91 | 16 |
| 38 | 04-Jul | 297.00 | 311.00 | 297.00 | 305.60 | 306.83 | 2.74 | 1,927.36 | 92,573 | 35.28 | 38,896 | 18.88 | 1.19 | 21 |
| 39 | 03-Jul | 309.00 | 309.00 | 295.25 | 297.45 | 301.03 | -2.98 | 1,875.96 | 32,564 | 12.41 | 21,835 | 10.60 | 0.66 | 12 |
| 40 | 02-Jul | 310.00 | 314.00 | 304.80 | 306.60 | 309.88 | -0.31 | 1,933.67 | 44,494 | 16.96 | 23,704 | 11.51 | 0.73 | 13 |
| 41 | 01-Jul | 300.20 | 309.00 | 297.00 | 307.55 | 304.17 | 3.52 | 1,939.66 | 29,067 | 11.08 | 13,191 | 6.40 | 0.40 | 7 |
| 42 | 30-Jun | 303.50 | 307.05 | 295.00 | 297.10 | 300.26 | -1.13 | 1,873.75 | 16,535 | 6.30 | 9,173 | 4.45 | 0.28 | 5 |
| 43 | 27-Jun | 305.00 | 305.60 | 299.20 | 300.50 | 302.15 | -0.83 | 1,895.20 | 10,413 | 3.97 | 5,102 | 2.48 | 0.15 | 3 |
| 44 | 26-Jun | 305.90 | 309.05 | 300.20 | 303.00 | 304.56 | 0.07 | 1,910.00 | 23,620 | 9.00 | 12,265 | 5.95 | 0.37 | 7 |
| 45 | 25-Jun | 302.00 | 314.15 | 297.00 | 302.80 | 306.94 | 0.25 | 1,909.70 | 50,583 | 19.28 | 25,483 | 12.37 | 0.78 | 14 |
| 46 | 24-Jun | 311.00 | 312.80 | 301.20 | 302.05 | 306.42 | -2.39 | 1,904.97 | 35,639 | 13.58 | 19,599 | 9.51 | 0.60 | 10 |
| 47 | 23-Jun | 304.00 | 318.00 | 298.80 | 309.45 | 309.34 | 0.98 | 1,951.64 | 90,678 | 34.56 | 51,850 | 25.17 | 1.60 | 28 |
| 48 | 20-Jun | 287.90 | 314.00 | 281.05 | 306.45 | 302.19 | 7.41 | 1,932.72 | 156,360 | 59.59 | 77,297 | 37.52 | 2.34 | 41 |
| 49 | 19-Jun | 281.00 | 294.40 | 275.80 | 285.30 | 286.00 | 2.22 | 1,799.33 | 51,733 | 19.72 | 27,514 | 13.36 | 0.00 | 15 |
| 50 | 18-Jun | 283.95 | 283.95 | 276.00 | 279.10 | 280.24 | -1.13 | 1,760.23 | 8,811 | 3.36 | 5,271 | 2.56 | 0.15 | 3 |
| 51 | 17-Jun | 283.75 | 285.20 | 281.20 | 282.30 | 282.41 | -0.04 | 1,780.41 | 6,610 | 2.52 | 4,065 | 1.97 | 0.11 | 2 |
| 52 | 16-Jun | 283.90 | 284.45 | 278.00 | 282.40 | 281.03 | -0.35 | 1,781.04 | 15,857 | 6.04 | 8,478 | 4.12 | 0.24 | 5 |
| 53 | 13-Jun | 285.95 | 285.95 | 279.30 | 283.40 | 282.09 | -0.46 | 1,787.35 | 7,652 | 2.92 | 4,176 | 2.03 | 0.12 | 2 |
| 54 | 12-Jun | 290.20 | 290.20 | 282.45 | 284.70 | 285.75 | -0.82 | 1,795.55 | 9,039 | 3.44 | 4,227 | 2.05 | 0.12 | 2 |
| 55 | 11-Jun | 286.90 | 291.00 | 284.95 | 287.05 | 288.10 | 1.00 | 1,810.37 | 12,441 | 4.74 | 5,898 | 2.86 | 0.17 | 3 |
| 56 | 10-Jun | 286.30 | 289.80 | 282.30 | 284.20 | 285.81 | -0.92 | 1,792.40 | 19,782 | 7.54 | 10,693 | 5.19 | 0.31 | 6 |
| 57 | 09-Jun | 280.60 | 288.85 | 280.60 | 286.85 | 286.27 | 1.67 | 1,809.11 | 13,001 | 4.95 | 7,177 | 3.48 | 0.21 | 4 |
| 58 | 06-Jun | 289.75 | 289.75 | 281.00 | 282.15 | 284.34 | -1.95 | 1,779.47 | 34,482 | 13.14 | 23,298 | 11.31 | 0.66 | 12 |
| 59 | 05-Jun | 288.60 | 289.85 | 285.25 | 287.75 | 287.38 | 0.74 | 1,814.79 | 10,693 | 4.08 | 7,454 | 3.62 | 0.21 | 4 |
| 60 | 04-Jun | 289.95 | 290.00 | 284.25 | 285.65 | 286.57 | -1.48 | 1,801.54 | 18,673 | 7.12 | 11,291 | 5.48 | 0.32 | 6 |
| 61 | 03-Jun | 292.35 | 296.85 | 286.10 | 289.95 | 290.31 | 0.33 | 1,828.66 | 31,222 | 11.90 | 19,566 | 9.50 | 0.57 | 10 |
| 62 | 02-Jun | 290.65 | 298.00 | 286.00 | 289.00 | 288.90 | 0.43 | 1,822.00 | 15,549 | 5.93 | 7,913 | 3.84 | 0.23 | 4 |
| 63 | 30-May | 287.35 | 291.50 | 284.00 | 287.75 | 287.95 | 1.14 | 1,814.79 | 12,559 | 4.79 | 6,670 | 3.24 | 0.19 | 4 |
| 64 | 29-May | 290.35 | 290.35 | 283.00 | 284.50 | 284.47 | -1.71 | 1,794.29 | 52,731 | 20.10 | 38,710 | 18.79 | 1.10 | 21 |
| 65 | 28-May | 293.20 | 295.00 | 288.15 | 289.45 | 290.33 | -0.38 | 1,825.51 | 15,298 | 5.83 | 8,428 | 4.09 | 0.24 | 5 |
| 66 | 27-May | 290.85 | 294.70 | 287.05 | 290.55 | 291.17 | -1.11 | 1,832.44 | 20,282 | 7.73 | 10,969 | 5.32 | 0.32 | 6 |
| 67 | 26-May | 287.00 | 301.95 | 287.00 | 293.80 | 296.00 | 1.12 | 1,852.94 | 39,619 | 15.10 | 20,103 | 9.76 | 0.00 | 11 |
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