| Macro-sector: Commodities | Band: 20 | High52 Price: 335.25 | Mkt_Cap Category: Others |
| Sector: Forest Materials | Lot Size: 1 | High52 Date: 02-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Paper, Forest & Jute Products | Face Value: 2; VWAP21: | Low52 Price: 246.9 | Barrier: 253.1; Drift%: -1.77 |
| Basic Industry: Paper & Paper Products | Total Equity: 63,068,140 | Low52 Date: 11-Nov-2025 | SHP: 42.9 / 13.02 / 0.1 / 29.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 320.95 / 259.0 | Month: 276.0 / 248.35 | Week: 259.15 / 251.05 | Day: 253.0 / 248.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 249.90 | 253.00 | 248.00 | 248.70 | 249.32 | 0.46 | 1,568.50 | 16,076 | 4.32 | 13,199 | 7.25 | 0.33 | 7 |
| 2 | 11-Nov | 253.10 | 253.10 | 246.90 | 247.55 | 249.24 | -1.18 | 1,561.25 | 21,461 | 5.77 | 16,612 | 9.12 | 0.41 | 9 |
| 3 | 10-Nov | 253.00 | 253.65 | 250.00 | 250.50 | 251.20 | -0.54 | 1,579.86 | 5,984 | 1.61 | 4,070 | 2.24 | 0.10 | 2 |
| 4 | 07-Nov | 255.15 | 255.40 | 251.30 | 251.85 | 252.83 | -0.57 | 1,588.37 | 14,690 | 3.95 | 10,124 | 5.56 | 0.26 | 5 |
| 5 | 06-Nov | 254.10 | 258.00 | 251.30 | 253.30 | 254.55 | -1.59 | 1,597.52 | 21,518 | 5.78 | 17,142 | 9.41 | 0.44 | 9 |
| 6 | 04-Nov | 255.30 | 262.70 | 255.30 | 257.40 | 258.52 | -0.94 | 1,623.37 | 10,554 | 2.84 | 6,607 | 3.63 | 0.17 | 4 |
| 7 | 03-Nov | 255.40 | 263.90 | 253.40 | 259.85 | 259.39 | 1.74 | 1,638.83 | 17,640 | 4.74 | 12,833 | 7.05 | 0.33 | 7 |
| 8 | 31-Oct | 256.70 | 257.30 | 254.40 | 255.40 | 255.76 | -0.33 | 1,610.76 | 3,720 | 1.00 | 1,820 | 1.00 | 0.05 | 1 |
| 9 | 30-Oct | 254.45 | 258.00 | 253.60 | 256.25 | 256.23 | 1.18 | 1,616.12 | 26,403 | 7.10 | 22,872 | 12.56 | 0.59 | 12 |
| 10 | 29-Oct | 251.30 | 255.00 | 251.30 | 253.25 | 253.70 | 0.26 | 1,597.20 | 9,032 | 2.43 | 5,812 | 3.19 | 0.15 | 3 |
| 11 | 28-Oct | 256.00 | 256.80 | 251.05 | 252.60 | 253.87 | -1.08 | 1,593.10 | 11,667 | 3.14 | 8,090 | 4.44 | 0.21 | 4 |
| 12 | 27-Oct | 257.20 | 259.15 | 251.55 | 255.35 | 255.82 | 0.33 | 1,610.44 | 27,404 | 7.36 | 19,337 | 10.62 | 0.49 | 10 |
| 13 | 24-Oct | 258.20 | 258.30 | 251.10 | 254.50 | 255.22 | -0.39 | 1,605.08 | 12,382 | 3.33 | 9,026 | 4.96 | 0.23 | 5 |
| 14 | 23-Oct | 258.70 | 258.70 | 253.00 | 255.50 | 255.89 | -0.21 | 1,611.39 | 16,024 | 4.31 | 9,242 | 5.08 | 0.24 | 5 |
| 15 | 21-Oct | 256.05 | 258.30 | 251.40 | 256.05 | 256.88 | 0.20 | 1,614.86 | 3,749 | 1.01 | 3,044 | 1.67 | 0.08 | 2 |
| 16 | 20-Oct | 254.25 | 257.30 | 251.40 | 255.55 | 253.98 | 1.53 | 1,611.71 | 8,056 | 2.17 | 4,816 | 2.64 | 0.12 | 3 |
| 17 | 17-Oct | 252.05 | 256.00 | 250.00 | 251.70 | 251.72 | -0.69 | 1,587.43 | 10,185 | 2.74 | 7,842 | 4.31 | 0.20 | 4 |
| 18 | 16-Oct | 255.05 | 257.90 | 251.60 | 253.45 | 254.24 | -0.76 | 1,598.46 | 8,251 | 2.22 | 5,241 | 2.88 | 0.13 | 3 |
| 19 | 15-Oct | 252.00 | 259.65 | 252.00 | 255.40 | 256.06 | 0.35 | 1,610.76 | 6,502 | 1.75 | 4,776 | 2.62 | 0.12 | 3 |
| 20 | 14-Oct | 253.65 | 261.10 | 252.00 | 254.50 | 255.72 | -1.57 | 1,605.08 | 9,894 | 2.66 | 8,211 | 4.51 | 0.21 | 4 |
| 21 | 13-Oct | 255.60 | 259.85 | 255.60 | 258.55 | 258.16 | 0.66 | 1,630.63 | 6,841 | 1.84 | 3,486 | 1.91 | 0.09 | 2 |
| 22 | 10-Oct | 257.45 | 258.60 | 254.25 | 256.85 | 256.40 | 0.20 | 1,619.91 | 10,425 | 2.80 | 5,175 | 2.84 | 0.13 | 3 |
| 23 | 09-Oct | 261.60 | 261.60 | 255.05 | 256.35 | 258.06 | -1.00 | 1,616.75 | 6,634 | 1.78 | 3,975 | 2.18 | 0.10 | 2 |
| 24 | 08-Oct | 261.10 | 262.00 | 257.10 | 258.95 | 258.80 | -0.29 | 1,633.15 | 11,043 | 2.97 | 6,175 | 3.39 | 0.16 | 3 |
| 25 | 07-Oct | 266.90 | 266.90 | 257.50 | 259.70 | 261.42 | -1.89 | 1,637.88 | 16,717 | 4.49 | 10,619 | 5.83 | 0.28 | 6 |
| 26 | 06-Oct | 266.00 | 267.00 | 260.30 | 264.70 | 265.03 | 0.42 | 1,669.41 | 11,028 | 2.96 | 5,835 | 3.20 | 0.15 | 3 |
| 27 | 03-Oct | 259.90 | 267.50 | 255.00 | 263.60 | 262.61 | 2.13 | 1,662.48 | 33,423 | 8.98 | 15,257 | 8.38 | 0.40 | 8 |
| 28 | 01-Oct | 252.20 | 260.45 | 251.20 | 258.10 | 255.20 | 2.32 | 1,627.79 | 13,657 | 3.67 | 6,757 | 3.71 | 0.17 | 4 |
| 29 | 30-Sep | 257.25 | 265.30 | 248.35 | 252.25 | 256.89 | -0.98 | 1,590.89 | 51,020 | 13.71 | 13,961 | 7.67 | 0.36 | 7 |
| 30 | 29-Sep | 252.10 | 256.45 | 250.00 | 254.75 | 252.72 | 1.09 | 1,606.66 | 20,837 | 5.60 | 14,793 | 8.12 | 0.37 | 8 |
| 31 | 26-Sep | 256.40 | 256.40 | 250.00 | 252.00 | 252.33 | -1.70 | 1,589.00 | 17,409 | 4.68 | 11,230 | 6.17 | 0.28 | 6 |
| 32 | 25-Sep | 260.05 | 263.30 | 255.00 | 256.35 | 258.24 | -1.57 | 1,616.75 | 15,012 | 4.03 | 9,099 | 5.00 | 0.23 | 5 |
| 33 | 24-Sep | 262.90 | 263.40 | 259.10 | 260.45 | 261.98 | -0.02 | 1,642.61 | 13,229 | 3.56 | 8,262 | 4.54 | 0.22 | 4 |
| 34 | 23-Sep | 261.00 | 264.20 | 258.60 | 260.50 | 260.30 | -1.14 | 1,642.93 | 17,075 | 4.59 | 11,513 | 6.32 | 0.30 | 6 |
| 35 | 22-Sep | 262.30 | 264.95 | 262.30 | 263.50 | 263.67 | 0.46 | 1,661.85 | 7,560 | 2.03 | 4,816 | 2.64 | 0.13 | 3 |
| 36 | 19-Sep | 267.00 | 267.50 | 260.00 | 262.30 | 262.67 | -1.72 | 1,654.28 | 28,845 | 7.75 | 16,866 | 9.26 | 0.44 | 9 |
| 37 | 18-Sep | 265.60 | 270.00 | 265.60 | 266.90 | 267.55 | 0.38 | 1,683.29 | 15,309 | 4.11 | 10,536 | 5.79 | 0.28 | 6 |
| 38 | 17-Sep | 267.35 | 268.50 | 264.85 | 265.90 | 266.66 | -0.04 | 1,676.98 | 10,169 | 2.73 | 7,815 | 4.29 | 0.21 | 4 |
| 39 | 16-Sep | 270.40 | 270.40 | 264.80 | 266.00 | 267.05 | -1.34 | 1,677.00 | 22,907 | 6.16 | 17,832 | 9.79 | 0.48 | 10 |
| 40 | 15-Sep | 266.00 | 270.75 | 266.00 | 269.60 | 268.66 | 0.48 | 1,700.32 | 9,080 | 2.44 | 6,140 | 3.37 | 0.16 | 3 |
| 41 | 12-Sep | 269.45 | 271.00 | 268.00 | 268.30 | 268.95 | -0.43 | 1,692.12 | 9,153 | 2.46 | 6,314 | 3.47 | 0.17 | 3 |
| 42 | 11-Sep | 272.95 | 273.95 | 266.20 | 269.45 | 270.74 | -0.37 | 1,699.37 | 17,117 | 4.60 | 11,508 | 6.32 | 0.31 | 6 |
| 43 | 10-Sep | 268.90 | 271.95 | 268.80 | 270.45 | 269.96 | -0.42 | 1,705.68 | 7,235 | 1.94 | 4,279 | 2.35 | 0.12 | 2 |
| 44 | 09-Sep | 270.20 | 273.95 | 265.95 | 271.60 | 271.73 | 1.57 | 1,712.93 | 14,667 | 3.94 | 10,826 | 5.95 | 0.29 | 6 |
| 45 | 08-Sep | 266.00 | 269.55 | 264.65 | 267.40 | 267.43 | 0.26 | 1,686.44 | 16,956 | 4.56 | 9,494 | 5.21 | 0.25 | 5 |
| 46 | 05-Sep | 267.00 | 269.95 | 264.35 | 266.70 | 266.34 | -0.47 | 1,682.03 | 10,337 | 2.78 | 6,654 | 3.65 | 0.18 | 4 |
| 47 | 04-Sep | 275.00 | 276.00 | 266.95 | 267.95 | 271.71 | -0.45 | 1,689.91 | 10,266 | 2.76 | 4,171 | 2.29 | 0.11 | 2 |
| 48 | 03-Sep | 268.00 | 272.20 | 267.80 | 269.15 | 269.53 | 0.58 | 1,697.48 | 3,993 | 1.07 | 1,929 | 1.06 | 0.05 | 1 |
| 49 | 02-Sep | 271.95 | 274.65 | 266.50 | 267.60 | 270.49 | -1.04 | 1,687.70 | 14,616 | 3.93 | 8,274 | 4.54 | 0.22 | 4 |
| 50 | 01-Sep | 265.50 | 273.45 | 264.95 | 270.40 | 269.12 | 1.83 | 1,705.36 | 11,131 | 2.99 | 5,260 | 2.89 | 0.14 | 3 |
| 51 | 29-Aug | 268.00 | 270.80 | 263.00 | 265.55 | 267.54 | -1.50 | 1,674.77 | 17,672 | 4.75 | 12,966 | 7.12 | 0.35 | 7 |
| 52 | 28-Aug | 270.10 | 273.05 | 268.00 | 269.60 | 270.25 | -1.19 | 1,700.32 | 16,293 | 4.38 | 7,754 | 4.26 | 0.21 | 4 |
| 53 | 26-Aug | 278.00 | 278.00 | 270.05 | 272.85 | 273.36 | -2.87 | 1,720.81 | 22,370 | 6.01 | 9,782 | 5.37 | 0.27 | 5 |
| 54 | 25-Aug | 262.00 | 287.40 | 261.85 | 280.90 | 280.58 | 6.83 | 1,771.58 | 385,377 | 103.57 | 84,593 | 46.45 | 2.37 | 45 |
| 55 | 22-Aug | 273.05 | 273.10 | 258.70 | 262.95 | 264.32 | -3.86 | 1,658.38 | 50,459 | 13.56 | 30,463 | 16.73 | 0.81 | 16 |
| 56 | 21-Aug | 265.00 | 275.95 | 264.75 | 273.50 | 271.38 | 3.68 | 1,724.91 | 16,681 | 4.48 | 10,446 | 5.74 | 0.28 | 6 |
| 57 | 20-Aug | 265.80 | 267.85 | 262.90 | 263.80 | 265.22 | -0.51 | 1,663.74 | 7,256 | 1.95 | 4,319 | 2.37 | 0.11 | 2 |
| 58 | 19-Aug | 260.95 | 267.65 | 260.65 | 265.15 | 264.25 | 1.84 | 1,672.25 | 9,999 | 2.69 | 7,463 | 4.10 | 0.20 | 4 |
| 59 | 18-Aug | 262.30 | 270.70 | 259.40 | 260.35 | 263.47 | -2.12 | 1,641.98 | 25,025 | 6.73 | 15,544 | 8.54 | 0.41 | 8 |
| 60 | 14-Aug | 267.20 | 268.65 | 260.00 | 266.00 | 264.73 | -1.02 | 1,677.00 | 10,800 | 2.90 | 6,145 | 3.37 | 0.16 | 3 |
| 61 | 13-Aug | 268.80 | 270.45 | 265.65 | 268.75 | 268.84 | 0.15 | 1,694.96 | 6,371 | 1.71 | 4,348 | 2.39 | 0.12 | 2 |
| 62 | 12-Aug | 265.55 | 271.90 | 261.50 | 268.35 | 266.20 | -0.68 | 1,692.43 | 18,166 | 4.88 | 10,011 | 5.50 | 0.27 | 5 |
| 63 | 11-Aug | 263.55 | 272.95 | 261.95 | 270.20 | 267.41 | 2.62 | 1,704.10 | 12,139 | 3.26 | 7,218 | 3.96 | 0.19 | 4 |
| 64 | 08-Aug | 266.10 | 268.80 | 261.80 | 263.30 | 265.92 | -1.03 | 1,660.58 | 5,571 | 1.50 | 3,577 | 1.96 | 0.10 | 2 |
| 65 | 07-Aug | 270.00 | 270.00 | 263.85 | 266.05 | 265.94 | -1.30 | 1,677.93 | 7,417 | 1.99 | 3,607 | 1.98 | 0.10 | 2 |
| 66 | 06-Aug | 263.30 | 272.95 | 263.30 | 269.55 | 268.63 | 1.83 | 1,700.00 | 12,513 | 3.36 | 6,749 | 3.71 | 0.18 | 4 |
| 67 | 05-Aug | 271.70 | 271.70 | 263.00 | 264.70 | 266.21 | -1.58 | 1,669.41 | 25,192 | 6.77 | 18,559 | 10.19 | 0.49 | 10 |
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