| Macro-sector: Commodities | Band: 20 | High52 Price: 329.4 | Mkt_Cap Category: Others |
| Sector: Forest Materials | Lot Size: 1 | High52 Date: 10-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Paper, Forest & Jute Products | Face Value: 10; VWAP21: | 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 | SiS14: | ||||
| High/Low Price | Quarter: 241.19 / 164.11 | Month: 243.4 / 171.01 | Week: 243.0 / 222.65 | Day: 237.0 / 230.37 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 23-May | 193.45 | 202.49 | 188.79 | 191.07 | 194.77 | 0.17 | 264.15 | 13,978 | 22.05 | 5,111 | 5,111.00 | 0.10 | 8 |
| 37 | 22-May | 185.73 | 191.86 | 184.81 | 190.75 | 187.81 | 1.77 | 263.71 | 6,263 | 9.88 | 3,897 | 3,897.00 | 0.07 | 6 |
| 38 | 21-May | 192.99 | 193.00 | 185.32 | 187.44 | 189.41 | -1.47 | 259.14 | 10,000 | 15.77 | 6,080 | 6,080.00 | 0.12 | 9 |
| 39 | 20-May | 187.22 | 195.01 | 187.12 | 190.23 | 191.49 | 0.85 | 262.99 | 26,810 | 42.29 | 13,236 | 13,236.00 | 0.25 | 20 |
| 40 | 19-May | 188.00 | 191.99 | 185.21 | 188.62 | 188.39 | 0.77 | 260.77 | 11,401 | 17.98 | 7,476 | 7,476.00 | 0.14 | 11 |
| 41 | 16-May | 187.00 | 187.59 | 183.00 | 187.17 | 185.73 | 1.51 | 258.76 | 7,525 | 11.87 | 5,108 | 5,108.00 | 0.09 | 8 |
| 42 | 15-May | 182.63 | 186.00 | 178.41 | 184.38 | 182.10 | 0.91 | 254.91 | 18,761 | 29.59 | 11,543 | 11,543.00 | 0.21 | 17 |
| 43 | 14-May | 182.00 | 185.85 | 179.22 | 182.72 | 182.62 | -0.10 | 252.61 | 15,397 | 24.29 | 7,093 | 7,093.00 | 0.13 | 10 |
| 44 | 13-May | 180.26 | 183.89 | 180.00 | 182.90 | 182.00 | 1.24 | 252.86 | 2,527 | 3.99 | 2,199 | 2,199.00 | 0.00 | 3 |
| 45 | 12-May | 175.01 | 183.99 | 175.01 | 180.66 | 178.71 | 4.51 | 249.76 | 5,616 | 8.86 | 3,350 | 3,350.00 | 0.06 | 5 |
| 46 | 09-May | 178.95 | 178.95 | 171.01 | 172.86 | 172.87 | -2.62 | 238.98 | 2,750 | 4.34 | 1,659 | 1,659.00 | 0.03 | 2 |
| 47 | 08-May | 178.95 | 181.00 | 173.35 | 177.51 | 178.41 | 1.06 | 245.41 | 4,530 | 7.15 | 3,387 | 3,387.00 | 0.06 | 5 |
| 48 | 07-May | 174.92 | 176.60 | 173.00 | 175.65 | 174.93 | -0.46 | 242.84 | 2,905 | 4.58 | 1,846 | 1,846.00 | 0.03 | 3 |
| 49 | 06-May | 179.00 | 184.10 | 175.15 | 176.47 | 179.16 | -2.14 | 243.97 | 1,588 | 2.50 | 1,179 | 1,179.00 | 0.02 | 2 |
| 50 | 05-May | 179.01 | 184.39 | 178.81 | 180.32 | 181.16 | 0.83 | 249.29 | 3,307 | 5.22 | 2,222 | 2,222.00 | 0.04 | 3 |
| 51 | 02-May | 179.58 | 182.99 | 177.91 | 178.84 | 179.85 | 1.02 | 247.25 | 3,316 | 5.23 | 1,852 | 1,852.00 | 0.03 | 3 |
| 52 | 30-Apr | 183.00 | 183.09 | 173.01 | 177.04 | 178.19 | -3.16 | 244.76 | 7,476 | 11.79 | 3,805 | 3,805.00 | 0.07 | 6 |
| 53 | 29-Apr | 181.32 | 186.78 | 181.32 | 182.81 | 184.08 | -0.42 | 252.73 | 2,671 | 4.21 | 1,434 | 1,434.00 | 0.03 | 2 |
| 54 | 28-Apr | 186.90 | 186.90 | 181.21 | 183.59 | 183.95 | -0.16 | 253.81 | 2,272 | 3.58 | 1,525 | 1,525.00 | 0.03 | 2 |
| 55 | 25-Apr | 192.44 | 192.44 | 182.27 | 183.89 | 185.42 | -2.86 | 254.23 | 5,220 | 8.23 | 3,681 | 3,681.00 | 0.07 | 5 |
| 56 | 24-Apr | 192.20 | 192.20 | 188.21 | 189.31 | 190.60 | -1.33 | 261.72 | 5,451 | 8.60 | 4,755 | 4,755.00 | 0.09 | 7 |
| 57 | 23-Apr | 197.00 | 197.00 | 187.22 | 191.87 | 190.36 | -0.32 | 265.26 | 5,708 | 9.00 | 4,081 | 4,081.00 | 0.08 | 6 |
| 58 | 22-Apr | 191.99 | 194.05 | 188.00 | 192.48 | 192.21 | 1.55 | 266.10 | 7,421 | 11.71 | 5,876 | 5,876.00 | 0.11 | 9 |
| 59 | 21-Apr | 187.79 | 190.00 | 185.01 | 189.55 | 188.33 | 1.15 | 262.05 | 5,010 | 7.90 | 3,246 | 3,246.00 | 0.06 | 5 |
| 60 | 17-Apr | 186.01 | 190.00 | 185.10 | 187.39 | 187.50 | 0.36 | 259.07 | 6,481 | 10.22 | 4,372 | 4,372.00 | 0.08 | 6 |
| 61 | 16-Apr | 187.00 | 187.00 | 184.41 | 186.72 | 185.79 | 1.42 | 258.14 | 3,542 | 5.59 | 2,023 | 2,023.00 | 0.04 | 3 |
| 62 | 15-Apr | 188.00 | 188.00 | 179.22 | 184.11 | 182.42 | 1.20 | 254.53 | 7,462 | 11.77 | 4,328 | 4,328.00 | 0.08 | 6 |
| 63 | 11-Apr | 176.89 | 183.00 | 173.62 | 181.93 | 180.33 | 5.27 | 251.52 | 11,220 | 17.70 | 7,410 | 7,410.00 | 0.13 | 11 |
| 64 | 09-Apr | 177.00 | 179.00 | 171.44 | 172.83 | 174.08 | -2.05 | 238.94 | 7,538 | 11.89 | 4,748 | 4,748.00 | 0.08 | 7 |
| 65 | 08-Apr | 178.99 | 178.99 | 171.93 | 176.44 | 176.95 | 1.52 | 243.93 | 4,672 | 7.37 | 2,062 | 2,062.00 | 0.04 | 3 |
| 66 | 07-Apr | 172.00 | 175.00 | 167.00 | 173.79 | 171.35 | -2.38 | 240.26 | 9,585 | 15.12 | 5,459 | 5,459.00 | 0.09 | 8 |
| 67 | 04-Apr | 182.50 | 182.50 | 175.83 | 178.02 | 177.76 | -2.28 | 246.11 | 6,563 | 10.35 | 4,626 | 4,626.00 | 0.08 | 7 |
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