| Macro-sector: Commodities | Band: 20 | High52 Price: 282.95 | Mkt_Cap Category: Others |
| Sector: Forest Materials | Lot Size: 1 | High52 Date: 26-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Paper, Forest & Jute Products | Face Value: 10; VWAP21: | Low52 Price: 164.11 | Barrier: 233.0; Drift%: -3.49 |
| Basic Industry: Paper & Paper Products | Total Equity: 13,825,000 | Low52 Date: 28-Mar-2025 | SHP: 50.53 / 0.24 / 0.18 / 49.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 241.19 / 164.11 | Month: 250.0 / 222.15 | Week: 234.6 / 217.61 | Day: 231.9 / 225.01 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 231.00 | 231.90 | 225.01 | 225.15 | 227.33 | -1.82 | 311.27 | 1,401 | 2.21 | 0 | 0.00 | 0.00 | 2 |
| 2 | 26-Aug | 239.85 | 239.85 | 228.16 | 229.32 | 231.98 | -2.60 | 317.03 | 2,732 | 4.31 | 0 | 0.00 | 0.00 | 4 |
| 3 | 25-Aug | 227.00 | 235.45 | 225.10 | 235.45 | 234.13 | 5.00 | 325.51 | 21,558 | 34.00 | 0 | 0.00 | 0.00 | 32 |
| 4 | 22-Aug | 224.20 | 227.00 | 223.00 | 224.24 | 225.32 | -0.04 | 310.01 | 1,251 | 1.97 | 0 | 0.00 | 0.00 | 2 |
| 5 | 21-Aug | 228.27 | 228.27 | 224.00 | 224.32 | 225.70 | -1.24 | 310.12 | 1,531 | 2.41 | 0 | 0.00 | 0.00 | 2 |
| 6 | 20-Aug | 227.00 | 228.00 | 222.20 | 227.14 | 225.97 | 0.30 | 314.02 | 2,113 | 3.33 | 0 | 0.00 | 0.00 | 3 |
| 7 | 19-Aug | 229.50 | 229.50 | 222.60 | 226.47 | 224.18 | 1.14 | 313.09 | 3,248 | 5.12 | 0 | 0.00 | 0.00 | 5 |
| 8 | 18-Aug | 223.10 | 232.00 | 221.50 | 223.92 | 226.17 | 0.68 | 309.57 | 7,001 | 11.04 | 0 | 0.00 | 0.00 | 10 |
| 9 | 14-Aug | 227.00 | 231.00 | 222.00 | 222.40 | 225.24 | -1.68 | 307.47 | 20,077 | 31.67 | 0 | 0.00 | 0.00 | 30 |
| 10 | 13-Aug | 234.60 | 234.60 | 224.65 | 226.21 | 229.48 | -0.22 | 312.74 | 13,842 | 21.83 | 0 | 0.00 | 0.00 | 20 |
| 11 | 12-Aug | 220.99 | 230.00 | 220.00 | 226.72 | 226.58 | 2.39 | 313.44 | 6,600 | 10.41 | 0 | 0.00 | 0.00 | 10 |
| 12 | 11-Aug | 229.07 | 233.00 | 217.61 | 221.42 | 222.52 | -3.34 | 306.11 | 10,344 | 16.32 | 0 | 0.00 | 0.00 | 15 |
| 13 | 08-Aug | 228.00 | 234.00 | 228.00 | 229.07 | 230.09 | 1.74 | 316.69 | 6,370 | 10.05 | 0 | 0.00 | 0.00 | 9 |
| 14 | 07-Aug | 228.50 | 229.50 | 225.00 | 225.16 | 225.65 | -1.68 | 311.28 | 15,932 | 25.13 | 0 | 0.00 | 0.00 | 24 |
| 15 | 06-Aug | 229.40 | 233.00 | 226.10 | 229.00 | 227.56 | -0.11 | 316.00 | 1,034 | 1.63 | 0 | 0.00 | 0.00 | 2 |
| 16 | 05-Aug | 234.20 | 235.00 | 227.00 | 229.26 | 230.92 | -2.08 | 316.95 | 3,639 | 5.74 | 0 | 0.00 | 0.00 | 5 |
| 17 | 04-Aug | 231.50 | 238.96 | 225.00 | 234.14 | 229.91 | 1.85 | 323.70 | 4,719 | 7.44 | 0 | 0.00 | 0.00 | 7 |
| 18 | 01-Aug | 230.00 | 239.48 | 229.01 | 229.89 | 231.49 | -2.01 | 317.82 | 7,886 | 12.44 | 0 | 0.00 | 0.00 | 12 |
| 19 | 31-Jul | 234.32 | 238.47 | 230.21 | 234.60 | 233.61 | -0.38 | 324.33 | 3,027 | 4.77 | 0 | 0.00 | 0.00 | 4 |
| 20 | 30-Jul | 234.05 | 236.00 | 230.05 | 235.49 | 233.44 | 0.62 | 325.56 | 2,165 | 3.41 | 0 | 0.00 | 0.00 | 3 |
| 21 | 29-Jul | 238.00 | 238.00 | 233.00 | 234.05 | 234.60 | -0.15 | 323.57 | 4,265 | 6.73 | 0 | 0.00 | 0.00 | 6 |
| 22 | 28-Jul | 238.00 | 244.95 | 234.00 | 234.40 | 237.57 | -1.48 | 324.06 | 3,493 | 5.51 | 0 | 0.00 | 0.00 | 5 |
| 23 | 25-Jul | 245.00 | 245.00 | 235.11 | 237.93 | 240.07 | -3.04 | 328.94 | 5,523 | 8.71 | 0 | 0.00 | 0.00 | 8 |
| 24 | 24-Jul | 244.50 | 250.00 | 243.05 | 245.39 | 246.72 | -0.90 | 339.25 | 6,011 | 9.48 | 0 | 0.00 | 0.00 | 9 |
| 25 | 23-Jul | 244.78 | 249.90 | 244.00 | 247.61 | 247.23 | 2.79 | 342.32 | 12,485 | 19.69 | 0 | 0.00 | 0.00 | 18 |
| 26 | 22-Jul | 245.00 | 250.00 | 240.00 | 240.89 | 245.42 | -1.52 | 333.03 | 20,239 | 31.92 | 0 | 0.00 | 0.00 | 30 |
| 27 | 21-Jul | 241.00 | 245.53 | 241.00 | 244.62 | 244.31 | 4.61 | 338.19 | 50,224 | 79.22 | 0 | 0.00 | 0.00 | 74 |
| 28 | 18-Jul | 223.65 | 235.00 | 223.65 | 233.84 | 231.38 | 1.02 | 323.28 | 2,550 | 4.02 | 0 | 0.00 | 0.00 | 4 |
| 29 | 17-Jul | 230.00 | 235.00 | 225.00 | 231.48 | 230.89 | 2.34 | 320.02 | 9,026 | 14.24 | 0 | 0.00 | 0.00 | 13 |
| 30 | 16-Jul | 225.00 | 230.00 | 224.00 | 226.19 | 227.16 | 0.87 | 312.71 | 2,025 | 3.19 | 0 | 0.00 | 0.00 | 3 |
| 31 | 15-Jul | 227.99 | 228.00 | 222.15 | 224.25 | 225.32 | -1.46 | 310.03 | 10,512 | 16.58 | 0 | 0.00 | 0.00 | 16 |
| 32 | 14-Jul | 236.00 | 236.00 | 223.24 | 227.57 | 227.66 | -3.16 | 314.62 | 6,138 | 9.68 | 0 | 0.00 | 0.00 | 9 |
| 33 | 11-Jul | 231.90 | 237.00 | 230.37 | 234.99 | 233.82 | -0.42 | 324.87 | 1,908 | 3.01 | 0 | 0.00 | 0.00 | 3 |
| 34 | 10-Jul | 235.38 | 238.00 | 233.00 | 235.97 | 235.60 | 0.25 | 326.23 | 2,946 | 4.65 | 0 | 0.00 | 0.00 | 4 |
| 35 | 09-Jul | 231.00 | 238.50 | 231.00 | 235.38 | 234.63 | -0.05 | 325.41 | 1,819 | 2.87 | 0 | 0.00 | 0.00 | 3 |
| 36 | 08-Jul | 239.89 | 239.99 | 234.00 | 235.50 | 237.81 | -0.44 | 325.58 | 3,886 | 6.13 | 0 | 0.00 | 0.00 | 6 |
| 37 | 07-Jul | 240.38 | 242.00 | 233.20 | 236.53 | 239.03 | -1.60 | 327.00 | 8,189 | 12.92 | 0 | 0.00 | 0.00 | 12 |
| 38 | 04-Jul | 235.00 | 243.00 | 229.00 | 240.38 | 237.77 | 2.32 | 332.33 | 23,483 | 37.04 | 0 | 0.00 | 0.00 | 35 |
| 39 | 03-Jul | 223.00 | 236.00 | 222.65 | 234.94 | 233.77 | 2.59 | 324.80 | 17,115 | 27.00 | 0 | 0.00 | 0.00 | 25 |
| 40 | 02-Jul | 232.00 | 232.00 | 227.00 | 229.00 | 229.13 | -0.68 | 316.00 | 633 | 1.00 | 0 | 0.00 | 0.00 | 1 |
| 41 | 01-Jul | 232.40 | 235.80 | 226.55 | 230.56 | 231.97 | 1.30 | 318.75 | 4,497 | 7.09 | 0 | 0.00 | 0.00 | 7 |
| 42 | 30-Jun | 223.00 | 237.50 | 223.00 | 227.60 | 228.80 | -0.68 | 314.66 | 6,142 | 9.69 | 0 | 0.00 | 0.00 | 9 |
| 43 | 27-Jun | 230.60 | 233.00 | 225.85 | 229.15 | 228.13 | -1.95 | 316.80 | 4,201 | 6.63 | 0 | 0.00 | 0.00 | 6 |
| 44 | 26-Jun | 232.20 | 237.00 | 231.04 | 233.71 | 234.43 | 0.78 | 323.10 | 15,295 | 24.12 | 0 | 0.00 | 0.00 | 23 |
| 45 | 25-Jun | 232.00 | 239.70 | 230.00 | 231.89 | 233.92 | 0.98 | 320.59 | 18,783 | 29.63 | 0 | 0.00 | 0.00 | 28 |
| 46 | 24-Jun | 225.00 | 232.51 | 220.00 | 229.64 | 229.44 | 3.70 | 317.48 | 27,830 | 43.90 | 0 | 0.00 | 0.00 | 41 |
| 47 | 23-Jun | 216.01 | 223.00 | 216.01 | 221.44 | 217.56 | 0.44 | 306.14 | 3,152 | 4.97 | 0 | 0.00 | 0.00 | 5 |
| 48 | 20-Jun | 219.00 | 223.00 | 215.50 | 220.48 | 220.37 | 1.02 | 304.81 | 7,540 | 11.89 | 0 | 0.00 | 0.00 | 11 |
| 49 | 19-Jun | 220.00 | 224.39 | 217.02 | 218.26 | 218.11 | 0.05 | 301.74 | 8,565 | 13.51 | 0 | 0.00 | 0.00 | 13 |
| 50 | 18-Jun | 220.00 | 227.00 | 218.01 | 218.16 | 219.86 | -1.91 | 301.61 | 5,068 | 7.99 | 0 | 0.00 | 0.00 | 7 |
| 51 | 17-Jun | 223.36 | 229.30 | 220.00 | 222.41 | 225.00 | -0.43 | 307.48 | 4,946 | 7.80 | 0 | 0.00 | 0.00 | 7 |
| 52 | 16-Jun | 227.50 | 227.50 | 220.61 | 223.36 | 224.05 | -2.08 | 308.80 | 10,898 | 17.19 | 5,766 | 5,766.00 | 0.13 | 9 |
| 53 | 13-Jun | 226.33 | 228.99 | 224.40 | 228.10 | 227.11 | -1.29 | 315.35 | 14,067 | 22.19 | 9,652 | 9,652.00 | 0.22 | 14 |
| 54 | 12-Jun | 229.62 | 233.80 | 228.32 | 231.09 | 230.91 | 0.76 | 319.48 | 35,642 | 56.22 | 28,966 | 28,966.00 | 0.67 | 43 |
| 55 | 11-Jun | 231.18 | 232.89 | 228.02 | 229.35 | 230.71 | -0.09 | 317.08 | 9,947 | 15.69 | 6,417 | 6,417.00 | 0.15 | 9 |
| 56 | 10-Jun | 232.69 | 232.69 | 227.11 | 229.56 | 230.02 | 0.44 | 317.37 | 10,015 | 15.80 | 6,981 | 6,981.00 | 0.16 | 10 |
| 57 | 09-Jun | 229.90 | 232.90 | 225.93 | 228.55 | 230.25 | -0.15 | 315.97 | 19,326 | 30.48 | 12,746 | 12,746.00 | 0.29 | 19 |
| 58 | 06-Jun | 229.50 | 232.00 | 223.82 | 228.89 | 227.27 | -0.28 | 316.44 | 19,679 | 31.04 | 15,220 | 15,220.00 | 0.35 | 22 |
| 59 | 05-Jun | 221.48 | 233.90 | 219.62 | 229.53 | 228.20 | 3.10 | 317.33 | 47,605 | 75.09 | 32,209 | 32,209.00 | 0.74 | 48 |
| 60 | 04-Jun | 222.99 | 223.87 | 219.10 | 222.63 | 221.33 | -0.53 | 307.79 | 10,260 | 16.18 | 6,678 | 6,678.00 | 0.15 | 10 |
| 61 | 03-Jun | 219.00 | 225.32 | 219.00 | 223.81 | 222.94 | 2.10 | 309.42 | 16,035 | 25.29 | 11,364 | 11,364.00 | 0.25 | 17 |
| 62 | 02-Jun | 224.60 | 224.60 | 218.00 | 219.20 | 220.61 | -0.49 | 303.04 | 15,171 | 23.93 | 10,173 | 10,173.00 | 0.22 | 15 |
| 63 | 30-May | 216.39 | 222.99 | 215.30 | 220.28 | 219.99 | 1.80 | 304.54 | 11,649 | 18.37 | 7,049 | 7,049.00 | 0.16 | 10 |
| 64 | 29-May | 224.00 | 224.00 | 213.00 | 216.39 | 219.11 | -2.89 | 299.16 | 17,652 | 27.84 | 11,892 | 11,892.00 | 0.26 | 18 |
| 65 | 28-May | 221.23 | 227.98 | 218.51 | 222.84 | 223.43 | 0.73 | 308.08 | 25,504 | 40.23 | 17,916 | 17,916.00 | 0.40 | 26 |
| 66 | 27-May | 237.99 | 243.40 | 218.60 | 221.23 | 227.90 | -3.51 | 305.85 | 197,193 | 311.03 | 93,494 | 93,494.00 | 2.13 | 138 |
| 67 | 26-May | 228.99 | 229.28 | 214.90 | 229.28 | 225.77 | 20.00 | 316.98 | 107,680 | 169.84 | 80,504 | 80,504.00 | 1.82 | 119 |
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