| 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 / 0.24 / 0.18 / 49.06 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 241.19 / 164.11 | Month: 194.0 / 164.11 | Week: 186.5 / 164.11 | Day: 182.5 / 175.83 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 182.50 | 182.50 | 175.83 | 178.02 | 177.76 | -2.28 | 246.11 | 6,563 | 1.00 | 4,626 | 1.38 | 0.08 | 0.07 |
| 2 | 03-Apr | 175.00 | 183.00 | 175.00 | 182.18 | 180.91 | 2.78 | 251.86 | 11,328 | 1.73 | 7,400 | 2.21 | 0.13 | 0.11 |
| 3 | 02-Apr | 176.20 | 179.00 | 170.10 | 177.26 | 175.09 | 2.74 | 245.06 | 12,086 | 1.84 | 8,169 | 2.44 | 0.14 | 0.12 |
| 4 | 01-Apr | 167.70 | 173.89 | 167.31 | 172.54 | 171.22 | 3.67 | 238.54 | 7,461 | 1.14 | 3,349 | 1.00 | 0.06 | 0.05 |
| 5 | 28-Mar | 169.10 | 172.39 | 164.11 | 166.43 | 167.83 | -0.76 | 230.09 | 23,705 | 3.61 | 14,831 | 4.43 | 0.25 | 0.22 |
| 6 | 27-Mar | 168.99 | 171.80 | 165.48 | 167.71 | 168.63 | 0.12 | 231.86 | 26,086 | 3.97 | 16,646 | 4.97 | 0.28 | 0.25 |
| 7 | 26-Mar | 177.80 | 177.80 | 167.00 | 167.51 | 171.40 | -3.39 | 231.58 | 16,149 | 2.46 | 11,501 | 3.43 | 0.20 | 0.17 |
| 8 | 25-Mar | 180.99 | 180.99 | 170.35 | 173.38 | 174.01 | -2.12 | 239.70 | 21,971 | 3.35 | 14,213 | 4.24 | 0.25 | 0.21 |
| 9 | 24-Mar | 175.55 | 186.50 | 175.55 | 177.14 | 179.90 | -0.32 | 244.90 | 27,157 | 4.14 | 16,699 | 4.98 | 0.30 | 0.25 |
| 10 | 21-Mar | 176.70 | 183.37 | 176.01 | 177.71 | 178.82 | -0.48 | 245.68 | 37,833 | 5.76 | 29,865 | 8.91 | 0.53 | 0.44 |
| 11 | 20-Mar | 175.00 | 179.70 | 175.00 | 178.57 | 178.38 | 1.46 | 246.87 | 9,963 | 1.52 | 6,505 | 1.94 | 0.12 | 0.10 |
| 12 | 19-Mar | 168.05 | 177.99 | 168.05 | 176.00 | 175.60 | 3.94 | 243.00 | 10,994 | 1.67 | 6,706 | 2.00 | 0.12 | 0.10 |
| 13 | 18-Mar | 166.86 | 174.00 | 166.86 | 169.33 | 169.20 | 1.48 | 234.10 | 9,291 | 1.42 | 6,491 | 1.94 | 0.11 | 0.10 |
| 14 | 17-Mar | 174.50 | 174.50 | 165.34 | 166.86 | 168.44 | -1.31 | 230.68 | 24,034 | 3.66 | 16,734 | 5.00 | 0.28 | 0.25 |
| 15 | 13-Mar | 174.83 | 174.95 | 168.13 | 169.07 | 171.85 | -2.96 | 233.74 | 28,965 | 4.41 | 24,677 | 7.37 | 0.42 | 0.36 |
| 16 | 12-Mar | 174.00 | 178.50 | 173.01 | 174.23 | 175.99 | -1.26 | 240.87 | 12,816 | 1.95 | 6,977 | 2.08 | 0.12 | 0.10 |
| 17 | 11-Mar | 175.25 | 177.89 | 172.45 | 176.46 | 174.76 | 1.23 | 243.96 | 11,537 | 1.76 | 7,140 | 2.13 | 0.12 | 0.11 |
| 18 | 10-Mar | 183.11 | 183.95 | 172.92 | 174.31 | 176.76 | -4.81 | 240.98 | 42,496 | 6.47 | 27,419 | 8.18 | 0.48 | 0.40 |
| 19 | 07-Mar | 182.20 | 185.90 | 179.99 | 183.11 | 183.39 | 0.99 | 253.15 | 37,016 | 5.64 | 29,456 | 8.79 | 0.54 | 0.43 |
| 20 | 06-Mar | 186.49 | 186.49 | 178.51 | 181.32 | 182.26 | 1.63 | 250.67 | 16,689 | 2.54 | 8,039 | 2.40 | 0.15 | 0.12 |
| 21 | 05-Mar | 177.32 | 184.94 | 176.35 | 178.42 | 180.35 | 1.27 | 246.67 | 20,126 | 3.07 | 13,383 | 3.99 | 0.24 | 0.20 |
| 22 | 04-Mar | 177.62 | 181.00 | 172.42 | 176.19 | 178.21 | -0.34 | 243.58 | 20,627 | 3.14 | 15,289 | 4.56 | 0.27 | 0.23 |
| 23 | 03-Mar | 192.70 | 194.00 | 175.54 | 176.79 | 178.54 | -2.46 | 244.41 | 15,208 | 2.32 | 10,742 | 3.21 | 0.19 | 0.16 |
| 24 | 28-Feb | 185.92 | 185.92 | 179.00 | 181.25 | 181.55 | -2.07 | 250.58 | 5,625 | 0.86 | 3,609 | 1.08 | 0.07 | 0.05 |
| 25 | 27-Feb | 188.18 | 188.18 | 183.61 | 185.09 | 185.32 | -1.75 | 255.89 | 5,685 | 0.87 | 3,975 | 1.19 | 0.07 | 0.06 |
| 26 | 25-Feb | 189.50 | 193.58 | 184.99 | 188.38 | 189.90 | -2.13 | 260.44 | 7,444 | 1.13 | 4,519 | 1.35 | 0.09 | 0.07 |
| 27 | 24-Feb | 191.11 | 195.00 | 187.24 | 192.47 | 192.22 | 1.23 | 266.09 | 10,261 | 1.56 | 5,277 | 1.58 | 0.10 | 0.08 |
| 28 | 21-Feb | 197.99 | 199.00 | 189.02 | 190.13 | 193.29 | -0.76 | 262.85 | 11,591 | 1.77 | 6,931 | 2.07 | 0.13 | 0.10 |
| 29 | 20-Feb | 183.99 | 193.49 | 182.27 | 191.59 | 189.39 | 5.12 | 264.87 | 24,815 | 3.78 | 18,753 | 5.60 | 0.36 | 0.28 |
| 30 | 19-Feb | 177.79 | 184.80 | 177.77 | 182.26 | 182.30 | 3.33 | 251.97 | 10,576 | 1.61 | 8,779 | 2.62 | 0.16 | 0.13 |
| 31 | 18-Feb | 182.30 | 182.30 | 175.21 | 176.38 | 178.74 | -3.28 | 243.85 | 4,734 | 0.72 | 3,553 | 1.06 | 0.06 | 0.05 |
| 32 | 17-Feb | 180.01 | 187.00 | 180.01 | 182.36 | 184.06 | -2.72 | 252.11 | 7,686 | 1.17 | 5,356 | 1.60 | 0.10 | 0.08 |
| 33 | 14-Feb | 205.00 | 206.64 | 187.05 | 187.45 | 192.50 | -3.38 | 259.15 | 14,092 | 2.15 | 8,027 | 2.40 | 0.15 | 0.12 |
| 34 | 13-Feb | 195.76 | 199.89 | 193.05 | 194.01 | 195.96 | 0.47 | 268.22 | 17,272 | 2.63 | 8,177 | 2.44 | 0.16 | 0.12 |
| 35 | 12-Feb | 195.42 | 197.40 | 191.21 | 193.10 | 194.07 | -0.39 | 266.96 | 14,226 | 2.17 | 5,855 | 1.75 | 0.11 | 0.09 |
| 36 | 11-Feb | 193.75 | 199.89 | 192.00 | 193.86 | 194.44 | -0.47 | 268.01 | 24,093 | 3.67 | 17,178 | 5.13 | 0.33 | 0.25 |
| 37 | 10-Feb | 200.60 | 208.39 | 184.70 | 194.77 | 198.23 | -4.03 | 269.27 | 31,321 | 4.77 | 11,620 | 3.47 | 0.23 | 0.17 |
| 38 | 07-Feb | 209.90 | 209.90 | 200.15 | 202.94 | 204.42 | -1.09 | 280.56 | 15,496 | 2.36 | 8,409 | 2.51 | 0.17 | 0.12 |
| 39 | 06-Feb | 206.00 | 208.00 | 200.25 | 205.17 | 204.83 | -0.62 | 283.65 | 20,679 | 3.15 | 13,577 | 4.05 | 0.28 | 0.20 |
| 40 | 05-Feb | 203.66 | 210.00 | 203.66 | 206.44 | 206.78 | 2.42 | 285.40 | 15,655 | 2.38 | 9,745 | 2.91 | 0.20 | 0.14 |
| 41 | 04-Feb | 201.95 | 205.99 | 200.85 | 201.56 | 202.57 | 0.39 | 278.66 | 8,237 | 1.25 | 4,492 | 1.34 | 0.09 | 0.07 |
| 42 | 03-Feb | 204.99 | 208.00 | 198.41 | 200.77 | 202.96 | -1.39 | 277.56 | 16,130 | 2.46 | 5,739 | 1.71 | 0.12 | 0.08 |
| 43 | 01-Feb | 206.25 | 207.86 | 203.00 | 203.61 | 204.96 | 1.23 | 281.49 | 2,528 | 0.39 | 1,113 | 0.33 | 0.02 | 0.02 |
| 44 | 31-Jan | 214.39 | 214.39 | 199.06 | 201.14 | 202.63 | -4.30 | 278.08 | 19,024 | 2.90 | 13,491 | 4.03 | 0.27 | 0.20 |
| 45 | 30-Jan | 204.53 | 219.00 | 198.30 | 210.17 | 205.65 | 3.97 | 290.56 | 6,184 | 0.94 | 3,633 | 1.08 | 0.07 | 0.05 |
| 46 | 29-Jan | 211.86 | 211.86 | 197.35 | 202.14 | 202.47 | 0.85 | 279.46 | 9,281 | 1.41 | 5,330 | 1.59 | 0.11 | 0.08 |
| 47 | 28-Jan | 210.55 | 210.55 | 189.51 | 200.43 | 199.19 | -4.61 | 277.09 | 26,525 | 4.04 | 15,206 | 4.54 | 0.30 | 0.22 |
| 48 | 27-Jan | 219.70 | 219.70 | 209.10 | 210.11 | 211.40 | -3.54 | 290.48 | 17,378 | 2.65 | 15,110 | 4.51 | 0.32 | 0.22 |
| 49 | 24-Jan | 222.38 | 222.38 | 216.50 | 217.82 | 219.32 | -1.35 | 301.14 | 1,758 | 0.27 | 1,434 | 0.43 | 0.03 | 0.02 |
| 50 | 23-Jan | 221.99 | 223.06 | 219.26 | 220.81 | 221.26 | 0.33 | 305.27 | 1,201 | 0.18 | 547 | 0.16 | 0.01 | 0.01 |
| 51 | 22-Jan | 223.80 | 223.80 | 217.98 | 220.09 | 219.84 | -0.32 | 304.27 | 3,424 | 0.52 | 1,755 | 0.52 | 0.04 | 0.03 |
| 52 | 21-Jan | 225.85 | 225.85 | 218.85 | 220.80 | 220.63 | 0.10 | 305.26 | 8,122 | 1.24 | 5,718 | 1.71 | 0.13 | 0.08 |
| 53 | 20-Jan | 220.21 | 225.88 | 218.24 | 220.59 | 220.09 | -0.29 | 304.97 | 5,870 | 0.89 | 3,949 | 1.18 | 0.09 | 0.06 |
| 54 | 17-Jan | 224.99 | 224.99 | 220.40 | 221.23 | 222.49 | -0.85 | 305.85 | 2,776 | 0.42 | 1,950 | 0.58 | 0.04 | 0.03 |
| 55 | 16-Jan | 224.37 | 224.85 | 221.92 | 223.10 | 223.20 | 1.04 | 308.44 | 4,104 | 0.63 | 2,917 | 0.87 | 0.07 | 0.04 |
| 56 | 15-Jan | 223.79 | 223.80 | 219.90 | 220.77 | 221.49 | -0.81 | 305.21 | 5,441 | 0.83 | 3,813 | 1.14 | 0.08 | 0.06 |
| 57 | 14-Jan | 220.08 | 223.69 | 218.89 | 222.56 | 221.49 | 0.93 | 307.69 | 5,724 | 0.87 | 3,812 | 1.14 | 0.08 | 0.06 |
| 58 | 13-Jan | 225.13 | 225.50 | 219.99 | 220.50 | 222.22 | -2.27 | 304.84 | 7,229 | 1.10 | 5,209 | 1.55 | 0.12 | 0.08 |
| 59 | 10-Jan | 222.00 | 228.58 | 220.23 | 225.51 | 224.10 | 1.30 | 311.77 | 10,243 | 1.56 | 7,490 | 2.24 | 0.17 | 0.11 |
| 60 | 09-Jan | 226.34 | 227.70 | 219.00 | 222.57 | 224.20 | -1.54 | 307.70 | 4,383 | 0.67 | 3,032 | 0.91 | 0.07 | 0.04 |
| 61 | 08-Jan | 226.00 | 228.16 | 224.41 | 225.99 | 226.08 | -0.15 | 312.43 | 5,071 | 0.77 | 3,217 | 0.96 | 0.07 | 0.05 |
| 62 | 07-Jan | 229.22 | 232.85 | 226.00 | 226.34 | 227.38 | -0.99 | 312.92 | 15,727 | 2.40 | 12,141 | 3.62 | 0.28 | 0.18 |
| 63 | 06-Jan | 240.00 | 240.00 | 227.00 | 228.57 | 231.93 | -3.65 | 316.00 | 12,799 | 1.95 | 6,931 | 2.07 | 0.16 | 0.10 |
| 64 | 03-Jan | 241.12 | 241.12 | 235.52 | 236.92 | 237.71 | -0.97 | 327.54 | 6,682 | 1.02 | 3,424 | 1.02 | 0.08 | 0.05 |
| 65 | 02-Jan | 241.00 | 241.19 | 235.03 | 239.22 | 238.15 | 1.04 | 330.72 | 7,851 | 1.20 | 4,323 | 1.29 | 0.10 | 0.06 |
| 66 | 01-Jan | 236.00 | 238.90 | 229.21 | 236.73 | 233.14 | 3.17 | 327.28 | 16,968 | 2.59 | 9,853 | 2.94 | 0.23 | 0.15 |
| 67 | 31-Dec | 239.02 | 239.03 | 228.60 | 229.22 | 230.77 | -3.01 | 316.90 | 23,502 | 3.58 | 21,192 | 6.33 | 0.49 | 0.31 |
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