| Macro-sector: Commodities | Band: 20 | High52 Price: 267.0 | Mkt_Cap Category: Others |
| Sector: Forest Materials | Lot Size: 1 | High52 Date: 02-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Paper, Forest & Jute Products | Face Value: 10; VWAP21: | Low52 Price: 164.11 | Barrier: 223.0; Drift%: -20.42 |
| Basic Industry: Paper & Paper Products | Total Equity: 13,825,000 | Low52 Date: 28-Mar-2025 | 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: 247.22 / 220.0 | Week: 230.98 / 219.56 | Day: 193.78 / 181.35 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 190.00 | 193.78 | 181.35 | 185.19 | 186.29 | -6.72 | 256.03 | 47,173 | 82.47 | 29,548 | 29,548.00 | 0.55 | 44 |
| 2 | 11-Nov | 216.23 | 222.95 | 192.50 | 198.53 | 203.76 | -6.92 | 274.47 | 27,599 | 48.25 | 22,395 | 22,395.00 | 0.46 | 33 |
| 3 | 10-Nov | 206.00 | 215.98 | 206.00 | 213.30 | 213.22 | -1.97 | 294.89 | 3,353 | 5.86 | 2,731 | 2,731.00 | 0.06 | 4 |
| 4 | 07-Nov | 218.34 | 219.29 | 216.62 | 217.58 | 217.22 | -1.02 | 300.80 | 2,367 | 4.14 | 1,898 | 1,898.00 | 0.04 | 3 |
| 5 | 06-Nov | 221.98 | 222.79 | 217.51 | 219.82 | 219.66 | 0.81 | 303.90 | 4,118 | 7.20 | 2,842 | 2,842.00 | 0.06 | 4 |
| 6 | 04-Nov | 218.70 | 223.00 | 215.01 | 218.06 | 220.00 | -1.81 | 301.47 | 6,567 | 11.48 | 4,813 | 4,813.00 | 0.00 | 7 |
| 7 | 03-Nov | 220.02 | 225.28 | 220.00 | 222.07 | 222.61 | 0.43 | 307.01 | 2,393 | 4.18 | 1,525 | 1,525.00 | 0.03 | 2 |
| 8 | 31-Oct | 227.99 | 227.99 | 219.56 | 221.12 | 222.36 | -0.57 | 305.70 | 4,462 | 7.80 | 3,378 | 3,378.00 | 0.08 | 5 |
| 9 | 30-Oct | 221.99 | 226.49 | 221.92 | 222.39 | 222.63 | -0.32 | 307.45 | 4,939 | 8.63 | 3,405 | 3,405.00 | 0.08 | 5 |
| 10 | 29-Oct | 226.00 | 226.00 | 219.61 | 223.10 | 223.18 | -0.49 | 308.44 | 4,811 | 8.41 | 2,946 | 2,946.00 | 0.07 | 4 |
| 11 | 28-Oct | 224.00 | 225.58 | 222.30 | 224.20 | 223.85 | -0.12 | 309.96 | 3,808 | 6.66 | 2,759 | 2,759.00 | 0.06 | 4 |
| 12 | 27-Oct | 230.98 | 230.98 | 223.00 | 224.46 | 226.68 | -1.86 | 310.32 | 5,334 | 9.33 | 3,819 | 3,819.00 | 0.09 | 6 |
| 13 | 24-Oct | 226.01 | 229.99 | 223.45 | 228.71 | 226.98 | 2.30 | 316.19 | 7,804 | 13.64 | 5,610 | 5,610.00 | 0.13 | 8 |
| 14 | 23-Oct | 228.00 | 228.00 | 223.00 | 223.57 | 224.65 | -1.83 | 309.09 | 5,563 | 9.73 | 4,318 | 4,318.00 | 0.10 | 6 |
| 15 | 21-Oct | 228.96 | 228.96 | 221.05 | 227.74 | 225.94 | 2.05 | 314.85 | 2,177 | 3.81 | 1,896 | 1,896.00 | 0.04 | 3 |
| 16 | 20-Oct | 220.00 | 225.59 | 220.00 | 223.16 | 224.23 | 0.43 | 308.52 | 4,721 | 8.25 | 4,108 | 4,108.00 | 0.09 | 6 |
| 17 | 17-Oct | 226.83 | 227.48 | 219.98 | 222.20 | 221.72 | -0.61 | 307.19 | 11,311 | 19.77 | 9,218 | 9,218.00 | 0.20 | 14 |
| 18 | 16-Oct | 221.24 | 229.40 | 221.24 | 223.57 | 223.62 | 1.05 | 309.09 | 4,340 | 7.59 | 2,673 | 2,673.00 | 0.06 | 4 |
| 19 | 15-Oct | 226.22 | 226.36 | 219.00 | 221.24 | 222.58 | -1.62 | 305.86 | 4,791 | 8.38 | 3,901 | 3,901.00 | 0.09 | 6 |
| 20 | 14-Oct | 226.32 | 232.29 | 224.00 | 224.88 | 228.19 | -0.18 | 310.90 | 5,162 | 9.02 | 3,251 | 3,251.00 | 0.07 | 5 |
| 21 | 13-Oct | 224.00 | 225.62 | 222.00 | 225.29 | 223.58 | 0.75 | 311.46 | 2,753 | 4.81 | 1,924 | 1,924.00 | 0.04 | 3 |
| 22 | 10-Oct | 225.60 | 228.00 | 223.00 | 223.62 | 225.25 | -0.92 | 309.15 | 2,674 | 4.67 | 1,702 | 1,702.00 | 0.04 | 3 |
| 23 | 09-Oct | 229.41 | 230.09 | 223.00 | 225.69 | 225.65 | -0.30 | 312.02 | 2,530 | 4.42 | 1,516 | 1,516.00 | 0.03 | 2 |
| 24 | 08-Oct | 229.00 | 232.00 | 225.00 | 226.37 | 227.80 | -0.96 | 312.96 | 8,432 | 14.74 | 3,034 | 3,034.00 | 0.07 | 4 |
| 25 | 07-Oct | 230.45 | 232.14 | 224.85 | 228.56 | 228.34 | -0.05 | 315.98 | 7,487 | 13.09 | 4,655 | 4,655.00 | 0.11 | 7 |
| 26 | 06-Oct | 233.50 | 235.50 | 225.00 | 228.67 | 232.17 | 0.09 | 316.14 | 8,009 | 14.00 | 4,712 | 4,712.00 | 0.11 | 7 |
| 27 | 03-Oct | 223.92 | 229.80 | 221.00 | 228.46 | 225.70 | 2.67 | 315.85 | 9,823 | 17.17 | 7,069 | 7,069.00 | 0.16 | 10 |
| 28 | 01-Oct | 225.99 | 227.70 | 219.03 | 222.52 | 223.27 | -0.11 | 307.63 | 9,792 | 17.12 | 6,777 | 6,777.00 | 0.15 | 10 |
| 29 | 30-Sep | 226.85 | 226.85 | 221.01 | 222.76 | 223.81 | 0.42 | 307.97 | 2,757 | 4.82 | 2,088 | 2,088.00 | 0.05 | 3 |
| 30 | 29-Sep | 232.99 | 234.85 | 220.00 | 221.82 | 223.99 | -2.05 | 306.67 | 4,884 | 8.54 | 3,756 | 3,756.00 | 0.08 | 6 |
| 31 | 26-Sep | 232.98 | 232.98 | 224.01 | 226.47 | 227.91 | -0.92 | 313.09 | 4,626 | 8.09 | 3,803 | 3,803.00 | 0.09 | 6 |
| 32 | 25-Sep | 232.45 | 233.00 | 226.84 | 228.57 | 229.64 | -1.01 | 316.00 | 2,780 | 4.86 | 1,825 | 1,825.00 | 0.04 | 3 |
| 33 | 24-Sep | 239.99 | 239.99 | 229.02 | 230.91 | 233.19 | -0.92 | 319.23 | 3,416 | 5.97 | 2,617 | 2,617.00 | 0.06 | 4 |
| 34 | 23-Sep | 238.00 | 240.29 | 229.01 | 233.06 | 234.55 | -1.98 | 322.21 | 8,873 | 15.51 | 6,801 | 6,801.00 | 0.16 | 10 |
| 35 | 22-Sep | 247.22 | 247.22 | 235.00 | 237.76 | 239.90 | 0.23 | 328.70 | 15,403 | 26.93 | 11,404 | 11,404.00 | 0.27 | 17 |
| 36 | 19-Sep | 235.44 | 238.98 | 232.65 | 237.22 | 236.34 | 1.56 | 327.96 | 18,835 | 32.93 | 10,564 | 10,564.00 | 0.25 | 16 |
| 37 | 18-Sep | 239.94 | 239.94 | 233.01 | 233.58 | 234.61 | -0.16 | 322.92 | 2,934 | 5.13 | 2,043 | 2,043.00 | 0.05 | 3 |
| 38 | 17-Sep | 237.55 | 237.55 | 232.01 | 233.95 | 233.54 | 0.78 | 323.44 | 4,316 | 7.55 | 2,606 | 2,606.00 | 0.06 | 4 |
| 39 | 16-Sep | 236.10 | 237.29 | 232.02 | 232.14 | 233.06 | -0.62 | 320.93 | 3,257 | 5.69 | 2,971 | 2,971.00 | 0.07 | 4 |
| 40 | 15-Sep | 238.01 | 238.01 | 233.00 | 233.58 | 234.80 | -1.43 | 322.92 | 3,423 | 5.98 | 2,735 | 2,735.00 | 0.06 | 4 |
| 41 | 12-Sep | 240.00 | 244.40 | 235.01 | 236.98 | 237.64 | -0.72 | 327.62 | 8,314 | 14.53 | 5,417 | 5,417.00 | 0.13 | 8 |
| 42 | 11-Sep | 233.74 | 240.00 | 233.74 | 238.70 | 238.09 | 1.47 | 330.00 | 8,449 | 14.77 | 5,983 | 5,983.00 | 0.14 | 9 |
| 43 | 10-Sep | 237.20 | 241.00 | 233.72 | 235.25 | 236.91 | 0.65 | 325.23 | 9,034 | 15.79 | 6,499 | 6,499.00 | 0.15 | 10 |
| 44 | 09-Sep | 236.15 | 240.00 | 233.01 | 233.74 | 235.25 | -1.17 | 323.15 | 5,045 | 8.82 | 4,581 | 4,581.00 | 0.11 | 7 |
| 45 | 08-Sep | 238.00 | 239.00 | 231.00 | 236.50 | 237.54 | 0.27 | 326.96 | 18,700 | 32.69 | 0 | 0.00 | 0.00 | 28 |
| 46 | 05-Sep | 233.00 | 240.59 | 233.00 | 235.86 | 236.73 | 2.93 | 326.08 | 11,712 | 20.48 | 0 | 0.00 | 0.00 | 17 |
| 47 | 04-Sep | 229.97 | 233.00 | 229.00 | 229.14 | 229.93 | -0.36 | 316.79 | 2,221 | 3.88 | 0 | 0.00 | 0.00 | 3 |
| 48 | 03-Sep | 232.95 | 232.95 | 228.50 | 229.97 | 228.63 | -0.03 | 317.93 | 2,311 | 4.04 | 0 | 0.00 | 0.00 | 3 |
| 49 | 02-Sep | 231.00 | 233.65 | 229.00 | 230.03 | 231.92 | 0.18 | 318.02 | 2,010 | 3.51 | 0 | 0.00 | 0.00 | 3 |
| 50 | 01-Sep | 226.65 | 231.65 | 224.00 | 229.62 | 229.74 | 1.31 | 317.45 | 4,764 | 8.33 | 0 | 0.00 | 0.00 | 7 |
| 51 | 29-Aug | 229.85 | 229.85 | 226.50 | 226.65 | 227.81 | 0.67 | 313.34 | 571 | 1.00 | 0 | 0.00 | 0.00 | 1 |
| 52 | 28-Aug | 231.00 | 231.90 | 225.01 | 225.15 | 227.33 | -1.82 | 311.27 | 1,401 | 2.45 | 0 | 0.00 | 0.00 | 2 |
| 53 | 26-Aug | 239.85 | 239.85 | 228.16 | 229.32 | 231.98 | -2.60 | 317.03 | 2,732 | 4.78 | 0 | 0.00 | 0.00 | 4 |
| 54 | 25-Aug | 227.00 | 235.45 | 225.10 | 235.45 | 234.13 | 5.00 | 325.51 | 21,558 | 37.69 | 0 | 0.00 | 0.00 | 32 |
| 55 | 22-Aug | 224.20 | 227.00 | 223.00 | 224.24 | 225.32 | -0.04 | 310.01 | 1,251 | 2.19 | 0 | 0.00 | 0.00 | 2 |
| 56 | 21-Aug | 228.27 | 228.27 | 224.00 | 224.32 | 225.70 | -1.24 | 310.12 | 1,531 | 2.68 | 0 | 0.00 | 0.00 | 2 |
| 57 | 20-Aug | 227.00 | 228.00 | 222.20 | 227.14 | 225.97 | 0.30 | 314.02 | 2,113 | 3.69 | 0 | 0.00 | 0.00 | 3 |
| 58 | 19-Aug | 229.50 | 229.50 | 222.60 | 226.47 | 224.18 | 1.14 | 313.09 | 3,248 | 5.68 | 0 | 0.00 | 0.00 | 5 |
| 59 | 18-Aug | 223.10 | 232.00 | 221.50 | 223.92 | 226.17 | 0.68 | 309.57 | 7,001 | 12.24 | 0 | 0.00 | 0.00 | 10 |
| 60 | 14-Aug | 227.00 | 231.00 | 222.00 | 222.40 | 225.24 | -1.68 | 307.47 | 20,077 | 35.10 | 0 | 0.00 | 0.00 | 30 |
| 61 | 13-Aug | 234.60 | 234.60 | 224.65 | 226.21 | 229.48 | -0.22 | 312.74 | 13,842 | 24.20 | 0 | 0.00 | 0.00 | 20 |
| 62 | 12-Aug | 220.99 | 230.00 | 220.00 | 226.72 | 226.58 | 2.39 | 313.44 | 6,600 | 11.54 | 0 | 0.00 | 0.00 | 10 |
| 63 | 11-Aug | 229.07 | 233.00 | 217.61 | 221.42 | 222.52 | -3.34 | 306.11 | 10,344 | 18.08 | 0 | 0.00 | 0.00 | 15 |
| 64 | 08-Aug | 228.00 | 234.00 | 228.00 | 229.07 | 230.09 | 1.74 | 316.69 | 6,370 | 11.14 | 0 | 0.00 | 0.00 | 9 |
| 65 | 07-Aug | 228.50 | 229.50 | 225.00 | 225.16 | 225.65 | -1.68 | 311.28 | 15,932 | 27.85 | 0 | 0.00 | 0.00 | 24 |
| 66 | 06-Aug | 229.40 | 233.00 | 226.10 | 229.00 | 227.56 | -0.11 | 316.00 | 1,034 | 1.81 | 0 | 0.00 | 0.00 | 2 |
| 67 | 05-Aug | 234.20 | 235.00 | 227.00 | 229.26 | 230.92 | -2.08 | 316.95 | 3,639 | 6.36 | 0 | 0.00 | 0.00 | 5 |
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