| Macro-sector: Commodities | Band: 20 | High52 Price: 250.0 | Mkt_Cap Category: Others |
| Sector: Forest Materials | Lot Size: 1 | High52 Date: 24-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Paper, Forest & Jute Products | Face Value: 10; VWAP21: | Low52 Price: 122.0 | Barrier: 140.19; Drift%: 8.31 |
| Basic Industry: Paper & Paper Products | Total Equity: 13,825,000 | Low52 Date: 30-Mar-2026 | SHP: 50.5 / 0.24 / 0.18 / 49.09 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 241.19 / 164.11 | Month: 189.0 / 169.4 | Week: 153.48 / 148.41 | Day: 156.0 / 139.99 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 143.00 | 156.00 | 139.99 | 152.89 | 148.20 | 5.43 | 211.37 | 16,636 | 34.51 | 9,826 | 22.23 | 0.15 | 14 |
| 2 | 06-Apr | 143.87 | 148.50 | 135.00 | 145.01 | 142.13 | 5.09 | 200.48 | 8,671 | 17.99 | 4,948 | 11.19 | 0.07 | 7 |
| 3 | 02-Apr | 138.36 | 139.99 | 133.00 | 137.98 | 137.14 | -0.27 | 190.76 | 5,115 | 10.61 | 3,388 | 7.67 | 0.05 | 5 |
| 4 | 01-Apr | 127.90 | 140.19 | 127.90 | 138.36 | 136.29 | 11.02 | 191.28 | 8,812 | 18.28 | 5,465 | 12.36 | 0.07 | 8 |
| 5 | 30-Mar | 135.22 | 139.90 | 122.00 | 124.63 | 129.69 | -8.74 | 172.30 | 22,581 | 46.85 | 14,785 | 33.45 | 0.19 | 22 |
| 6 | 27-Mar | 142.76 | 146.00 | 135.11 | 136.56 | 138.08 | -6.25 | 188.79 | 20,120 | 41.74 | 16,274 | 36.82 | 0.22 | 24 |
| 7 | 25-Mar | 137.31 | 149.40 | 137.31 | 145.66 | 143.73 | 4.54 | 201.37 | 7,122 | 14.78 | 5,560 | 12.58 | 0.08 | 8 |
| 8 | 24-Mar | 143.99 | 143.99 | 135.12 | 139.33 | 138.12 | 1.21 | 192.62 | 13,825 | 28.68 | 10,129 | 22.92 | 0.14 | 15 |
| 9 | 23-Mar | 149.82 | 149.82 | 134.33 | 137.67 | 140.15 | -8.11 | 190.33 | 5,209 | 10.81 | 4,647 | 10.51 | 0.07 | 7 |
| 10 | 20-Mar | 150.20 | 152.80 | 148.10 | 149.82 | 150.13 | -2.90 | 207.13 | 7,554 | 15.67 | 5,672 | 12.83 | 0.09 | 8 |
| 11 | 19-Mar | 138.90 | 164.80 | 138.00 | 154.30 | 155.44 | 10.12 | 213.32 | 59,363 | 123.16 | 21,817 | 49.36 | 0.34 | 32 |
| 12 | 18-Mar | 142.98 | 142.98 | 138.00 | 140.12 | 140.48 | 2.65 | 193.72 | 7,446 | 15.45 | 5,498 | 12.44 | 0.08 | 8 |
| 13 | 17-Mar | 149.85 | 149.85 | 133.00 | 136.50 | 138.13 | -1.47 | 188.71 | 6,092 | 12.64 | 4,092 | 9.26 | 0.06 | 6 |
| 14 | 16-Mar | 149.00 | 149.90 | 130.37 | 138.53 | 141.37 | -4.98 | 191.52 | 14,040 | 29.13 | 9,955 | 22.52 | 0.14 | 15 |
| 15 | 13-Mar | 150.90 | 152.01 | 143.10 | 145.79 | 148.52 | -2.08 | 201.55 | 11,782 | 24.44 | 8,624 | 19.51 | 0.13 | 13 |
| 16 | 12-Mar | 146.30 | 152.00 | 146.30 | 148.89 | 148.90 | -0.94 | 205.84 | 15,007 | 31.13 | 14,855 | 33.61 | 0.22 | 22 |
| 17 | 11-Mar | 149.34 | 153.46 | 149.20 | 150.31 | 150.70 | -0.50 | 207.80 | 3,294 | 6.83 | 3,058 | 6.92 | 0.05 | 5 |
| 18 | 10-Mar | 148.57 | 153.80 | 148.50 | 151.06 | 150.84 | 2.34 | 208.84 | 1,651 | 3.43 | 1,214 | 2.75 | 0.02 | 2 |
| 19 | 09-Mar | 150.90 | 150.90 | 143.01 | 147.60 | 147.30 | -1.68 | 204.06 | 5,846 | 12.13 | 4,409 | 9.98 | 0.06 | 6 |
| 20 | 06-Mar | 154.90 | 154.90 | 150.00 | 150.12 | 150.34 | 0.31 | 207.54 | 10,003 | 20.75 | 8,951 | 20.25 | 0.13 | 13 |
| 21 | 05-Mar | 150.57 | 151.75 | 149.00 | 149.65 | 150.55 | -0.11 | 206.89 | 1,648 | 3.42 | 1,042 | 2.36 | 0.02 | 2 |
| 22 | 04-Mar | 151.40 | 151.40 | 148.02 | 149.82 | 150.62 | -1.84 | 207.13 | 4,421 | 9.17 | 3,702 | 8.38 | 0.06 | 5 |
| 23 | 02-Mar | 148.01 | 153.84 | 148.01 | 152.63 | 151.28 | -0.30 | 211.01 | 6,986 | 14.49 | 5,392 | 12.20 | 0.08 | 8 |
| 24 | 27-Feb | 152.01 | 153.48 | 149.80 | 153.09 | 152.08 | 1.20 | 211.65 | 10,206 | 21.17 | 9,643 | 21.82 | 0.15 | 14 |
| 25 | 26-Feb | 151.32 | 152.80 | 150.06 | 151.28 | 152.12 | 0.47 | 209.14 | 2,905 | 6.03 | 2,349 | 5.31 | 0.04 | 3 |
| 26 | 25-Feb | 152.80 | 152.80 | 150.00 | 150.57 | 150.74 | -0.09 | 208.16 | 5,601 | 11.62 | 3,654 | 8.27 | 0.06 | 5 |
| 27 | 24-Feb | 150.51 | 152.38 | 149.15 | 150.70 | 151.07 | 0.89 | 208.34 | 3,439 | 7.13 | 2,827 | 6.40 | 0.04 | 4 |
| 28 | 23-Feb | 150.00 | 153.39 | 148.41 | 149.37 | 150.48 | -1.98 | 206.50 | 3,236 | 6.71 | 2,027 | 4.59 | 0.03 | 3 |
| 29 | 20-Feb | 152.98 | 153.44 | 150.31 | 152.38 | 152.30 | -0.03 | 210.67 | 3,839 | 7.96 | 3,638 | 8.23 | 0.06 | 5 |
| 30 | 19-Feb | 151.55 | 154.48 | 150.31 | 152.42 | 152.04 | 0.54 | 210.72 | 3,873 | 8.04 | 1,964 | 4.44 | 0.03 | 3 |
| 31 | 18-Feb | 147.59 | 153.00 | 147.59 | 151.60 | 151.57 | 2.72 | 209.59 | 6,603 | 13.70 | 4,705 | 10.64 | 0.07 | 7 |
| 32 | 17-Feb | 152.00 | 152.00 | 143.55 | 147.59 | 147.15 | 0.03 | 204.04 | 7,081 | 14.69 | 4,956 | 11.21 | 0.07 | 7 |
| 33 | 16-Feb | 156.12 | 156.12 | 146.10 | 147.55 | 149.37 | -3.61 | 203.99 | 13,905 | 28.85 | 10,326 | 23.36 | 0.15 | 15 |
| 34 | 13-Feb | 151.88 | 157.01 | 148.50 | 153.07 | 152.64 | 0.78 | 211.62 | 21,230 | 44.05 | 14,974 | 33.88 | 0.23 | 22 |
| 35 | 12-Feb | 155.32 | 158.42 | 151.00 | 151.88 | 153.24 | -2.21 | 209.97 | 15,662 | 32.49 | 11,400 | 25.79 | 0.17 | 17 |
| 36 | 11-Feb | 164.29 | 164.29 | 151.01 | 155.32 | 155.83 | -4.01 | 214.73 | 47,012 | 97.54 | 30,448 | 68.89 | 0.47 | 45 |
| 37 | 10-Feb | 169.26 | 174.00 | 157.25 | 161.81 | 164.41 | -4.31 | 223.70 | 43,340 | 89.92 | 32,006 | 72.41 | 0.53 | 47 |
| 38 | 09-Feb | 174.84 | 176.77 | 168.50 | 169.10 | 171.37 | -0.40 | 233.78 | 5,593 | 11.60 | 4,215 | 9.54 | 0.07 | 6 |
| 39 | 06-Feb | 170.00 | 171.09 | 167.31 | 169.78 | 169.37 | -0.25 | 234.72 | 3,296 | 6.84 | 2,745 | 6.21 | 0.05 | 4 |
| 40 | 05-Feb | 169.90 | 177.60 | 167.25 | 170.20 | 171.33 | 0.05 | 235.30 | 4,170 | 8.65 | 2,512 | 5.68 | 0.04 | 4 |
| 41 | 04-Feb | 169.00 | 174.00 | 168.30 | 170.11 | 170.32 | 2.51 | 235.18 | 2,390 | 4.96 | 1,787 | 4.04 | 0.03 | 3 |
| 42 | 03-Feb | 168.01 | 172.89 | 164.00 | 165.94 | 168.84 | 0.08 | 229.41 | 4,139 | 8.59 | 2,802 | 6.34 | 0.05 | 4 |
| 43 | 02-Feb | 164.88 | 165.96 | 162.02 | 165.80 | 164.91 | 0.44 | 229.22 | 5,197 | 10.78 | 3,631 | 8.21 | 0.06 | 5 |
| 44 | 01-Feb | 170.00 | 170.00 | 163.11 | 165.08 | 164.80 | -0.54 | 228.22 | 481 | 1.00 | 441 | 1.00 | 0.01 | 1 |
| 45 | 30-Jan | 165.21 | 172.19 | 165.01 | 165.98 | 166.84 | -2.17 | 229.47 | 4,583 | 9.51 | 3,115 | 7.05 | 0.05 | 5 |
| 46 | 29-Jan | 164.01 | 174.91 | 160.10 | 169.67 | 166.28 | 3.93 | 234.57 | 12,664 | 26.27 | 5,280 | 11.95 | 0.09 | 8 |
| 47 | 28-Jan | 165.94 | 165.95 | 162.00 | 163.26 | 163.12 | 0.97 | 225.71 | 7,561 | 15.69 | 5,542 | 12.54 | 0.09 | 8 |
| 48 | 27-Jan | 165.10 | 169.38 | 160.00 | 161.69 | 162.85 | -3.41 | 223.54 | 9,644 | 20.01 | 6,126 | 13.86 | 0.10 | 9 |
| 49 | 23-Jan | 165.11 | 169.99 | 165.00 | 167.39 | 167.78 | 0.38 | 231.42 | 1,405 | 2.91 | 929 | 2.10 | 0.02 | 1 |
| 50 | 22-Jan | 165.44 | 167.00 | 160.15 | 166.75 | 164.50 | 3.31 | 230.53 | 4,178 | 8.67 | 2,777 | 6.28 | 0.05 | 4 |
| 51 | 21-Jan | 164.15 | 168.70 | 160.00 | 161.41 | 162.14 | -1.65 | 223.15 | 5,214 | 10.82 | 3,877 | 8.77 | 0.06 | 6 |
| 52 | 20-Jan | 166.03 | 169.90 | 163.99 | 164.12 | 166.02 | -2.83 | 226.90 | 14,003 | 29.05 | 8,379 | 18.96 | 0.14 | 12 |
| 53 | 19-Jan | 172.90 | 172.90 | 167.11 | 168.90 | 168.34 | -2.31 | 233.50 | 6,950 | 14.42 | 6,376 | 14.43 | 0.11 | 9 |
| 54 | 16-Jan | 169.27 | 174.86 | 167.10 | 172.89 | 170.56 | 2.65 | 239.02 | 3,819 | 7.92 | 3,245 | 7.34 | 0.06 | 5 |
| 55 | 14-Jan | 169.73 | 170.50 | 166.50 | 168.43 | 168.86 | -0.25 | 232.85 | 3,347 | 6.94 | 2,557 | 5.79 | 0.04 | 4 |
| 56 | 13-Jan | 169.99 | 174.39 | 167.75 | 168.86 | 169.41 | -0.33 | 233.45 | 7,406 | 15.37 | 5,421 | 12.26 | 0.09 | 8 |
| 57 | 12-Jan | 170.02 | 177.89 | 166.55 | 169.42 | 168.57 | -0.56 | 234.22 | 8,149 | 16.91 | 6,448 | 14.59 | 0.11 | 10 |
| 58 | 09-Jan | 166.35 | 177.68 | 166.35 | 170.37 | 171.01 | -1.74 | 235.54 | 3,294 | 6.83 | 2,851 | 6.45 | 0.05 | 4 |
| 59 | 08-Jan | 175.02 | 177.90 | 172.50 | 173.38 | 174.50 | -1.39 | 239.70 | 11,679 | 24.23 | 8,162 | 18.47 | 0.14 | 12 |
| 60 | 07-Jan | 174.13 | 176.99 | 174.12 | 175.83 | 175.63 | 1.00 | 243.08 | 1,638 | 3.40 | 1,388 | 3.14 | 0.02 | 2 |
| 61 | 06-Jan | 174.13 | 177.00 | 169.00 | 174.09 | 173.98 | -0.02 | 240.68 | 2,961 | 6.14 | 2,216 | 5.01 | 0.04 | 3 |
| 62 | 05-Jan | 177.75 | 177.75 | 173.75 | 174.12 | 174.74 | 0.18 | 240.72 | 2,091 | 4.34 | 1,571 | 3.55 | 0.03 | 2 |
| 63 | 02-Jan | 172.01 | 181.89 | 171.60 | 173.80 | 176.40 | -0.92 | 240.28 | 9,065 | 18.81 | 6,701 | 15.16 | 0.12 | 10 |
| 64 | 01-Jan | 176.98 | 179.00 | 174.11 | 175.41 | 176.61 | 0.37 | 242.50 | 3,017 | 6.26 | 2,393 | 5.41 | 0.04 | 4 |
| 65 | 31-Dec | 176.20 | 176.20 | 173.65 | 174.76 | 174.72 | -0.43 | 241.61 | 1,912 | 3.97 | 1,532 | 3.47 | 0.03 | 2 |
| 66 | 30-Dec | 173.10 | 176.89 | 173.10 | 175.52 | 174.74 | 1.25 | 242.66 | 1,363 | 2.83 | 986 | 2.23 | 0.02 | 1 |
| 67 | 29-Dec | 173.56 | 176.89 | 172.15 | 173.35 | 174.27 | -0.20 | 239.66 | 3,354 | 6.96 | 1,980 | 4.48 | 0.03 | 3 |
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