| Macro-sector: Commodities | Band: 20 | High52 Price: 347.0 | Mkt_Cap Category: Others |
| Sector: Forest Materials | Lot Size: 1 | High52 Date: 09-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Paper, Forest & Jute Products | Face Value: 10 | Low52 Price: 164.11 | Barrier: -; Drift%: - |
| Basic Industry: Paper & Paper Products | Total Equity: 13,825,000 | Low52 Date: 28-Mar-2025 | SHP: 50.53 / 0.28 / 0.18 / 49.02 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 241.19 / 164.11 | Month: 194.0 / 164.11 | Week: 187.59 / 175.01 | Day: 191.86 / 184.81 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 185.73 | 191.86 | 184.81 | 190.75 | 187.81 | 1.77 | 263.71 | 6,263 | 3.94 | 3,897 | 3.30 | 0.07 | 0.06 |
| 2 | 21-May | 192.99 | 193.00 | 185.32 | 187.44 | 189.41 | -1.47 | 259.14 | 10,000 | 6.29 | 6,080 | 5.15 | 0.12 | 0.09 |
| 3 | 20-May | 187.22 | 195.01 | 187.12 | 190.23 | 191.49 | 0.85 | 262.99 | 26,810 | 16.87 | 13,236 | 11.22 | 0.25 | 0.20 |
| 4 | 19-May | 188.00 | 191.99 | 185.21 | 188.62 | 188.39 | 0.77 | 260.77 | 11,401 | 7.17 | 7,476 | 6.34 | 0.14 | 0.11 |
| 5 | 16-May | 187.00 | 187.59 | 183.00 | 187.17 | 185.73 | 1.51 | 258.76 | 7,525 | 4.74 | 5,108 | 4.33 | 0.09 | 0.08 |
| 6 | 15-May | 182.63 | 186.00 | 178.41 | 184.38 | 182.10 | 0.91 | 254.91 | 18,761 | 11.81 | 11,543 | 9.78 | 0.21 | 0.17 |
| 7 | 14-May | 182.00 | 185.85 | 179.22 | 182.72 | 182.62 | -0.10 | 252.61 | 15,397 | 9.69 | 7,093 | 6.01 | 0.13 | 0.10 |
| 8 | 13-May | 180.26 | 183.89 | 180.00 | 182.90 | 182.00 | 1.24 | 252.86 | 2,527 | 1.59 | 2,199 | 1.86 | 0.00 | 0.03 |
| 9 | 12-May | 175.01 | 183.99 | 175.01 | 180.66 | 178.71 | 4.51 | 249.76 | 5,616 | 3.53 | 3,350 | 2.84 | 0.06 | 0.05 |
| 10 | 09-May | 178.95 | 178.95 | 171.01 | 172.86 | 172.87 | -2.62 | 238.98 | 2,750 | 1.73 | 1,659 | 1.41 | 0.03 | 0.02 |
| 11 | 08-May | 178.95 | 181.00 | 173.35 | 177.51 | 178.41 | 1.06 | 245.41 | 4,530 | 2.85 | 3,387 | 2.87 | 0.06 | 0.05 |
| 12 | 07-May | 174.92 | 176.60 | 173.00 | 175.65 | 174.93 | -0.46 | 242.84 | 2,905 | 1.83 | 1,846 | 1.56 | 0.03 | 0.03 |
| 13 | 06-May | 179.00 | 184.10 | 175.15 | 176.47 | 179.16 | -2.14 | 243.97 | 1,588 | 1.00 | 1,179 | 1.00 | 0.02 | 0.02 |
| 14 | 05-May | 179.01 | 184.39 | 178.81 | 180.32 | 181.16 | 0.83 | 249.29 | 3,307 | 2.08 | 2,222 | 1.88 | 0.04 | 0.03 |
| 15 | 02-May | 179.58 | 182.99 | 177.91 | 178.84 | 179.85 | 1.02 | 247.25 | 3,316 | 2.09 | 1,852 | 1.57 | 0.03 | 0.03 |
| 16 | 30-Apr | 183.00 | 183.09 | 173.01 | 177.04 | 178.19 | -3.16 | 244.76 | 7,476 | 4.70 | 3,805 | 3.22 | 0.07 | 0.06 |
| 17 | 29-Apr | 181.32 | 186.78 | 181.32 | 182.81 | 184.08 | -0.42 | 252.73 | 2,671 | 1.68 | 1,434 | 1.22 | 0.03 | 0.02 |
| 18 | 28-Apr | 186.90 | 186.90 | 181.21 | 183.59 | 183.95 | -0.16 | 253.81 | 2,272 | 1.43 | 1,525 | 1.29 | 0.03 | 0.02 |
| 19 | 25-Apr | 192.44 | 192.44 | 182.27 | 183.89 | 185.42 | -2.86 | 254.23 | 5,220 | 3.29 | 3,681 | 3.12 | 0.07 | 0.05 |
| 20 | 24-Apr | 192.20 | 192.20 | 188.21 | 189.31 | 190.60 | -1.33 | 261.72 | 5,451 | 3.43 | 4,755 | 4.03 | 0.09 | 0.07 |
| 21 | 23-Apr | 197.00 | 197.00 | 187.22 | 191.87 | 190.36 | -0.32 | 265.26 | 5,708 | 3.59 | 4,081 | 3.46 | 0.08 | 0.06 |
| 22 | 22-Apr | 191.99 | 194.05 | 188.00 | 192.48 | 192.21 | 1.55 | 266.10 | 7,421 | 4.67 | 5,876 | 4.98 | 0.11 | 0.09 |
| 23 | 21-Apr | 187.79 | 190.00 | 185.01 | 189.55 | 188.33 | 1.15 | 262.05 | 5,010 | 3.15 | 3,246 | 2.75 | 0.06 | 0.05 |
| 24 | 17-Apr | 186.01 | 190.00 | 185.10 | 187.39 | 187.50 | 0.36 | 259.07 | 6,481 | 4.08 | 4,372 | 3.71 | 0.08 | 0.06 |
| 25 | 16-Apr | 187.00 | 187.00 | 184.41 | 186.72 | 185.79 | 1.42 | 258.14 | 3,542 | 2.23 | 2,023 | 1.71 | 0.04 | 0.03 |
| 26 | 15-Apr | 188.00 | 188.00 | 179.22 | 184.11 | 182.42 | 1.20 | 254.53 | 7,462 | 4.70 | 4,328 | 3.67 | 0.08 | 0.06 |
| 27 | 11-Apr | 176.89 | 183.00 | 173.62 | 181.93 | 180.33 | 5.27 | 251.52 | 11,220 | 7.06 | 7,410 | 6.28 | 0.13 | 0.11 |
| 28 | 09-Apr | 177.00 | 179.00 | 171.44 | 172.83 | 174.08 | -2.05 | 238.94 | 7,538 | 4.74 | 4,748 | 4.02 | 0.08 | 0.07 |
| 29 | 08-Apr | 178.99 | 178.99 | 171.93 | 176.44 | 176.95 | 1.52 | 243.93 | 4,672 | 2.94 | 2,062 | 1.75 | 0.04 | 0.03 |
| 30 | 07-Apr | 172.00 | 175.00 | 167.00 | 173.79 | 171.35 | -2.38 | 240.26 | 9,585 | 6.03 | 5,459 | 4.63 | 0.09 | 0.08 |
| 31 | 04-Apr | 182.50 | 182.50 | 175.83 | 178.02 | 177.76 | -2.28 | 246.11 | 6,563 | 4.13 | 4,626 | 3.92 | 0.08 | 0.07 |
| 32 | 03-Apr | 175.00 | 183.00 | 175.00 | 182.18 | 180.91 | 2.78 | 251.86 | 11,328 | 7.13 | 7,400 | 6.27 | 0.13 | 0.11 |
| 33 | 02-Apr | 176.20 | 179.00 | 170.10 | 177.26 | 175.09 | 2.74 | 245.06 | 12,086 | 7.61 | 8,169 | 6.92 | 0.14 | 0.12 |
| 34 | 01-Apr | 167.70 | 173.89 | 167.31 | 172.54 | 171.22 | 3.67 | 238.54 | 7,461 | 4.70 | 3,349 | 2.84 | 0.06 | 0.05 |
| 35 | 28-Mar | 169.10 | 172.39 | 164.11 | 166.43 | 167.83 | -0.76 | 230.09 | 23,705 | 14.92 | 14,831 | 12.57 | 0.25 | 0.22 |
| 36 | 27-Mar | 168.99 | 171.80 | 165.48 | 167.71 | 168.63 | 0.12 | 231.86 | 26,086 | 16.42 | 16,646 | 14.11 | 0.28 | 0.25 |
| 37 | 26-Mar | 177.80 | 177.80 | 167.00 | 167.51 | 171.40 | -3.39 | 231.58 | 16,149 | 10.16 | 11,501 | 9.75 | 0.20 | 0.17 |
| 38 | 25-Mar | 180.99 | 180.99 | 170.35 | 173.38 | 174.01 | -2.12 | 239.70 | 21,971 | 13.83 | 14,213 | 12.04 | 0.25 | 0.21 |
| 39 | 24-Mar | 175.55 | 186.50 | 175.55 | 177.14 | 179.90 | -0.32 | 244.90 | 27,157 | 17.09 | 16,699 | 14.15 | 0.30 | 0.25 |
| 40 | 21-Mar | 176.70 | 183.37 | 176.01 | 177.71 | 178.82 | -0.48 | 245.68 | 37,833 | 23.81 | 29,865 | 25.31 | 0.53 | 0.44 |
| 41 | 20-Mar | 175.00 | 179.70 | 175.00 | 178.57 | 178.38 | 1.46 | 246.87 | 9,963 | 6.27 | 6,505 | 5.51 | 0.12 | 0.10 |
| 42 | 19-Mar | 168.05 | 177.99 | 168.05 | 176.00 | 175.60 | 3.94 | 243.00 | 10,994 | 6.92 | 6,706 | 5.68 | 0.12 | 0.10 |
| 43 | 18-Mar | 166.86 | 174.00 | 166.86 | 169.33 | 169.20 | 1.48 | 234.10 | 9,291 | 5.85 | 6,491 | 5.50 | 0.11 | 0.10 |
| 44 | 17-Mar | 174.50 | 174.50 | 165.34 | 166.86 | 168.44 | -1.31 | 230.68 | 24,034 | 15.13 | 16,734 | 14.18 | 0.28 | 0.25 |
| 45 | 13-Mar | 174.83 | 174.95 | 168.13 | 169.07 | 171.85 | -2.96 | 233.74 | 28,965 | 18.23 | 24,677 | 20.91 | 0.42 | 0.36 |
| 46 | 12-Mar | 174.00 | 178.50 | 173.01 | 174.23 | 175.99 | -1.26 | 240.87 | 12,816 | 8.07 | 6,977 | 5.91 | 0.12 | 0.10 |
| 47 | 11-Mar | 175.25 | 177.89 | 172.45 | 176.46 | 174.76 | 1.23 | 243.96 | 11,537 | 7.26 | 7,140 | 6.05 | 0.12 | 0.11 |
| 48 | 10-Mar | 183.11 | 183.95 | 172.92 | 174.31 | 176.76 | -4.81 | 240.98 | 42,496 | 26.74 | 27,419 | 23.24 | 0.48 | 0.40 |
| 49 | 07-Mar | 182.20 | 185.90 | 179.99 | 183.11 | 183.39 | 0.99 | 253.15 | 37,016 | 23.30 | 29,456 | 24.96 | 0.54 | 0.43 |
| 50 | 06-Mar | 186.49 | 186.49 | 178.51 | 181.32 | 182.26 | 1.63 | 250.67 | 16,689 | 10.50 | 8,039 | 6.81 | 0.15 | 0.12 |
| 51 | 05-Mar | 177.32 | 184.94 | 176.35 | 178.42 | 180.35 | 1.27 | 246.67 | 20,126 | 12.67 | 13,383 | 11.34 | 0.24 | 0.20 |
| 52 | 04-Mar | 177.62 | 181.00 | 172.42 | 176.19 | 178.21 | -0.34 | 243.58 | 20,627 | 12.98 | 15,289 | 12.96 | 0.27 | 0.23 |
| 53 | 03-Mar | 192.70 | 194.00 | 175.54 | 176.79 | 178.54 | -2.46 | 244.41 | 15,208 | 9.57 | 10,742 | 9.10 | 0.19 | 0.16 |
| 54 | 28-Feb | 185.92 | 185.92 | 179.00 | 181.25 | 181.55 | -2.07 | 250.58 | 5,625 | 3.54 | 3,609 | 3.06 | 0.07 | 0.05 |
| 55 | 27-Feb | 188.18 | 188.18 | 183.61 | 185.09 | 185.32 | -1.75 | 255.89 | 5,685 | 3.58 | 3,975 | 3.37 | 0.07 | 0.06 |
| 56 | 25-Feb | 189.50 | 193.58 | 184.99 | 188.38 | 189.90 | -2.13 | 260.44 | 7,444 | 4.68 | 4,519 | 3.83 | 0.09 | 0.07 |
| 57 | 24-Feb | 191.11 | 195.00 | 187.24 | 192.47 | 192.22 | 1.23 | 266.09 | 10,261 | 6.46 | 5,277 | 4.47 | 0.10 | 0.08 |
| 58 | 21-Feb | 197.99 | 199.00 | 189.02 | 190.13 | 193.29 | -0.76 | 262.85 | 11,591 | 7.29 | 6,931 | 5.87 | 0.13 | 0.10 |
| 59 | 20-Feb | 183.99 | 193.49 | 182.27 | 191.59 | 189.39 | 5.12 | 264.87 | 24,815 | 15.62 | 18,753 | 15.89 | 0.36 | 0.28 |
| 60 | 19-Feb | 177.79 | 184.80 | 177.77 | 182.26 | 182.30 | 3.33 | 251.97 | 10,576 | 6.66 | 8,779 | 7.44 | 0.16 | 0.13 |
| 61 | 18-Feb | 182.30 | 182.30 | 175.21 | 176.38 | 178.74 | -3.28 | 243.85 | 4,734 | 2.98 | 3,553 | 3.01 | 0.06 | 0.05 |
| 62 | 17-Feb | 180.01 | 187.00 | 180.01 | 182.36 | 184.06 | -2.72 | 252.11 | 7,686 | 4.84 | 5,356 | 4.54 | 0.10 | 0.08 |
| 63 | 14-Feb | 205.00 | 206.64 | 187.05 | 187.45 | 192.50 | -3.38 | 259.15 | 14,092 | 8.87 | 8,027 | 6.80 | 0.15 | 0.12 |
| 64 | 13-Feb | 195.76 | 199.89 | 193.05 | 194.01 | 195.96 | 0.47 | 268.22 | 17,272 | 10.87 | 8,177 | 6.93 | 0.16 | 0.12 |
| 65 | 12-Feb | 195.42 | 197.40 | 191.21 | 193.10 | 194.07 | -0.39 | 266.96 | 14,226 | 8.95 | 5,855 | 4.96 | 0.11 | 0.09 |
| 66 | 11-Feb | 193.75 | 199.89 | 192.00 | 193.86 | 194.44 | -0.47 | 268.01 | 24,093 | 15.16 | 17,178 | 14.56 | 0.33 | 0.25 |
| 67 | 10-Feb | 200.60 | 208.39 | 184.70 | 194.77 | 198.23 | -4.03 | 269.27 | 31,321 | 19.71 | 11,620 | 9.85 | 0.23 | 0.17 |
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