| Macro-sector: Commodities | Band: 20 | High52 Price: 276.8 | Mkt_Cap Category: Others |
| Sector: Forest Materials | Lot Size: 1 | High52 Date: 12-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Paper, Forest & Jute Products | Face Value: 10; VWAP21: | Low52 Price: 152.49 | Barrier: -; Drift%: - |
| Basic Industry: Paper & Paper Products | Total Equity: 15,608,350 | Low52 Date: 13-Mar-2025 | SHP: 44.93 / 1.69 / 0.0 / 53.38 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 223.17 / 152.49 | Month: 187.59 / 159.3 | Week: 188.1 / 175.0 | Day: 181.0 / 177.49 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 178.66 | 181.00 | 177.49 | 178.37 | 178.83 | -0.41 | 278.41 | 6,736 | 2.54 | 3,469 | 1.76 | 0.06 | 4 |
| 2 | 10-Jul | 179.70 | 180.79 | 177.77 | 179.10 | 179.40 | -0.33 | 279.55 | 8,020 | 3.02 | 3,670 | 1.86 | 0.07 | 4 |
| 3 | 09-Jul | 182.52 | 182.58 | 177.86 | 179.70 | 180.19 | -1.30 | 280.48 | 8,166 | 3.07 | 5,878 | 2.99 | 0.11 | 7 |
| 4 | 08-Jul | 185.00 | 185.00 | 180.00 | 182.06 | 181.74 | -1.25 | 284.17 | 15,745 | 5.93 | 9,037 | 4.59 | 0.16 | 11 |
| 5 | 07-Jul | 184.57 | 188.58 | 183.01 | 184.37 | 186.03 | -0.11 | 287.77 | 37,407 | 14.08 | 20,385 | 10.35 | 0.38 | 24 |
| 6 | 04-Jul | 175.80 | 188.10 | 175.80 | 184.57 | 184.23 | 3.71 | 288.08 | 116,292 | 43.78 | 30,430 | 15.45 | 0.56 | 37 |
| 7 | 03-Jul | 175.00 | 182.02 | 175.00 | 177.97 | 179.78 | 1.13 | 277.78 | 18,440 | 6.94 | 10,992 | 5.58 | 0.20 | 13 |
| 8 | 02-Jul | 178.80 | 179.71 | 175.10 | 175.99 | 176.21 | -1.10 | 274.69 | 6,818 | 2.57 | 4,378 | 2.22 | 0.08 | 5 |
| 9 | 01-Jul | 179.93 | 179.93 | 176.44 | 177.95 | 178.00 | -0.33 | 277.75 | 7,887 | 2.97 | 6,150 | 3.12 | 0.00 | 7 |
| 10 | 30-Jun | 177.97 | 179.01 | 176.94 | 178.54 | 178.51 | 0.32 | 278.67 | 7,571 | 2.85 | 5,068 | 2.57 | 0.09 | 6 |
| 11 | 27-Jun | 176.63 | 180.78 | 176.63 | 177.97 | 178.63 | 1.37 | 277.78 | 24,283 | 9.14 | 18,396 | 9.34 | 0.33 | 22 |
| 12 | 26-Jun | 175.54 | 177.98 | 174.55 | 175.56 | 175.48 | 0.34 | 274.02 | 10,744 | 4.05 | 6,281 | 3.19 | 0.11 | 8 |
| 13 | 25-Jun | 176.00 | 177.00 | 174.50 | 174.97 | 175.50 | 0.45 | 273.10 | 9,023 | 3.40 | 7,050 | 3.58 | 0.12 | 8 |
| 14 | 24-Jun | 174.80 | 175.37 | 170.68 | 174.18 | 173.62 | 1.55 | 271.87 | 7,935 | 2.99 | 4,291 | 2.18 | 0.07 | 5 |
| 15 | 23-Jun | 174.00 | 174.80 | 168.90 | 171.52 | 170.84 | -0.06 | 267.71 | 2,655 | 1.00 | 2,069 | 1.05 | 0.04 | 2 |
| 16 | 20-Jun | 171.36 | 172.19 | 170.78 | 171.63 | 171.39 | 0.37 | 267.89 | 2,821 | 1.06 | 2,292 | 1.16 | 0.04 | 3 |
| 17 | 19-Jun | 173.99 | 173.99 | 170.00 | 170.99 | 170.67 | -0.56 | 266.89 | 7,171 | 2.70 | 6,197 | 3.15 | 0.11 | 7 |
| 18 | 18-Jun | 173.02 | 174.00 | 170.12 | 171.95 | 171.49 | -0.15 | 268.39 | 6,397 | 2.41 | 3,650 | 1.85 | 0.06 | 4 |
| 19 | 17-Jun | 172.07 | 175.11 | 171.42 | 172.21 | 173.18 | 0.02 | 268.79 | 5,359 | 2.02 | 3,959 | 2.01 | 0.07 | 5 |
| 20 | 16-Jun | 173.99 | 174.38 | 170.22 | 172.18 | 171.49 | -0.38 | 268.74 | 6,684 | 2.52 | 2,227 | 1.13 | 0.04 | 3 |
| 21 | 13-Jun | 170.10 | 174.64 | 170.00 | 172.84 | 171.98 | -0.39 | 269.77 | 8,916 | 3.36 | 5,540 | 2.81 | 0.10 | 7 |
| 22 | 12-Jun | 175.25 | 176.79 | 173.06 | 173.52 | 174.60 | -0.81 | 270.84 | 10,835 | 4.08 | 6,744 | 3.43 | 0.12 | 8 |
| 23 | 11-Jun | 177.00 | 181.21 | 173.59 | 174.94 | 175.31 | -1.74 | 273.05 | 110,562 | 41.63 | 92,869 | 47.17 | 1.63 | 111 |
| 24 | 10-Jun | 182.20 | 182.20 | 177.10 | 178.04 | 178.79 | -0.62 | 277.89 | 9,973 | 3.75 | 6,446 | 3.27 | 0.12 | 8 |
| 25 | 09-Jun | 175.49 | 182.00 | 175.49 | 179.15 | 179.04 | 2.09 | 279.62 | 22,414 | 8.44 | 14,350 | 7.29 | 0.26 | 17 |
| 26 | 06-Jun | 175.03 | 177.00 | 174.42 | 175.49 | 176.34 | 0.15 | 273.91 | 28,034 | 10.55 | 9,167 | 4.66 | 0.16 | 11 |
| 27 | 05-Jun | 174.17 | 177.03 | 174.00 | 175.23 | 175.41 | -0.21 | 273.51 | 9,758 | 3.67 | 6,560 | 3.33 | 0.12 | 8 |
| 28 | 04-Jun | 175.12 | 179.00 | 174.70 | 175.60 | 176.12 | 0.68 | 274.08 | 16,438 | 6.19 | 9,572 | 4.86 | 0.17 | 11 |
| 29 | 03-Jun | 175.00 | 176.98 | 173.55 | 174.42 | 175.32 | 0.11 | 272.24 | 10,721 | 4.04 | 5,569 | 2.83 | 0.10 | 7 |
| 30 | 02-Jun | 177.00 | 177.00 | 171.36 | 174.22 | 173.44 | -0.15 | 271.93 | 15,282 | 5.75 | 8,271 | 4.20 | 0.14 | 10 |
| 31 | 30-May | 175.00 | 178.51 | 173.71 | 174.48 | 174.90 | -3.62 | 272.33 | 34,767 | 13.09 | 23,415 | 11.89 | 0.41 | 28 |
| 32 | 29-May | 184.70 | 184.70 | 180.00 | 181.03 | 180.94 | -0.48 | 282.56 | 12,007 | 4.52 | 9,289 | 4.72 | 0.17 | 11 |
| 33 | 28-May | 186.88 | 187.41 | 180.10 | 181.90 | 183.41 | -1.97 | 283.92 | 16,328 | 6.15 | 12,483 | 6.34 | 0.23 | 15 |
| 34 | 27-May | 185.80 | 187.59 | 182.00 | 185.55 | 184.78 | 0.66 | 289.61 | 14,774 | 5.56 | 8,556 | 4.35 | 0.16 | 10 |
| 35 | 26-May | 176.29 | 185.75 | 176.29 | 184.33 | 182.86 | 5.38 | 287.71 | 79,362 | 29.88 | 45,941 | 23.33 | 0.84 | 55 |
| 36 | 23-May | 176.40 | 176.40 | 173.33 | 174.92 | 175.14 | 1.22 | 273.02 | 5,644 | 2.13 | 4,053 | 2.06 | 0.07 | 5 |
| 37 | 22-May | 177.00 | 177.00 | 172.00 | 172.81 | 173.66 | -0.46 | 269.73 | 5,300 | 2.00 | 3,625 | 1.84 | 0.06 | 4 |
| 38 | 21-May | 174.68 | 176.09 | 172.06 | 173.61 | 174.09 | 0.11 | 270.98 | 3,684 | 1.39 | 1,968 | 1.00 | 0.03 | 2 |
| 39 | 20-May | 176.00 | 177.88 | 172.01 | 173.42 | 175.39 | -2.43 | 270.68 | 17,103 | 6.44 | 10,885 | 5.53 | 0.19 | 13 |
| 40 | 19-May | 177.00 | 179.80 | 172.50 | 177.74 | 175.89 | 2.14 | 277.42 | 31,875 | 12.00 | 22,063 | 11.21 | 0.39 | 26 |
| 41 | 16-May | 173.60 | 174.76 | 171.16 | 174.01 | 173.06 | 1.76 | 271.60 | 12,731 | 4.79 | 8,597 | 4.37 | 0.15 | 10 |
| 42 | 15-May | 172.99 | 172.99 | 169.72 | 171.00 | 170.75 | 0.94 | 266.00 | 18,902 | 7.12 | 13,343 | 6.78 | 0.23 | 16 |
| 43 | 14-May | 166.01 | 171.99 | 166.01 | 169.41 | 168.82 | 2.05 | 264.42 | 16,074 | 6.05 | 9,754 | 4.95 | 0.16 | 12 |
| 44 | 13-May | 169.00 | 169.00 | 165.21 | 166.01 | 167.00 | -0.28 | 259.11 | 10,015 | 3.77 | 5,878 | 2.99 | 0.00 | 7 |
| 45 | 12-May | 165.25 | 169.00 | 164.09 | 166.47 | 166.94 | 3.76 | 259.83 | 7,531 | 2.84 | 4,296 | 2.18 | 0.07 | 5 |
| 46 | 09-May | 159.86 | 162.82 | 159.30 | 160.43 | 160.76 | -1.71 | 250.40 | 3,051 | 1.15 | 2,216 | 1.13 | 0.04 | 3 |
| 47 | 08-May | 165.55 | 166.19 | 162.20 | 163.22 | 164.01 | 1.56 | 254.76 | 5,500 | 2.07 | 2,880 | 1.46 | 0.05 | 3 |
| 48 | 07-May | 161.10 | 163.00 | 160.01 | 160.71 | 161.33 | -0.18 | 250.84 | 7,079 | 2.67 | 5,178 | 2.63 | 0.08 | 6 |
| 49 | 06-May | 166.75 | 166.75 | 161.00 | 161.00 | 161.83 | -2.58 | 251.00 | 7,695 | 2.90 | 6,503 | 3.30 | 0.11 | 8 |
| 50 | 05-May | 163.48 | 167.09 | 163.00 | 165.26 | 164.97 | 1.09 | 257.94 | 3,761 | 1.42 | 2,301 | 1.17 | 0.04 | 3 |
| 51 | 02-May | 166.46 | 166.58 | 162.97 | 163.48 | 164.43 | -0.79 | 255.17 | 5,726 | 2.16 | 2,823 | 1.43 | 0.05 | 3 |
| 52 | 30-Apr | 166.05 | 168.99 | 164.25 | 164.78 | 165.98 | -1.74 | 257.19 | 10,435 | 3.93 | 6,993 | 3.55 | 0.12 | 8 |
| 53 | 29-Apr | 169.74 | 170.77 | 167.01 | 167.69 | 169.22 | 0.53 | 261.74 | 14,517 | 5.47 | 8,208 | 4.17 | 0.14 | 10 |
| 54 | 28-Apr | 168.01 | 169.99 | 161.50 | 166.81 | 165.37 | -0.89 | 260.36 | 15,540 | 5.85 | 9,607 | 4.88 | 0.16 | 12 |
| 55 | 25-Apr | 175.40 | 175.40 | 167.00 | 168.31 | 169.04 | -2.38 | 262.70 | 13,570 | 5.11 | 7,579 | 3.85 | 0.13 | 9 |
| 56 | 24-Apr | 172.00 | 176.00 | 171.21 | 172.42 | 173.17 | 0.24 | 269.12 | 10,720 | 4.04 | 6,857 | 3.48 | 0.12 | 8 |
| 57 | 23-Apr | 175.00 | 175.00 | 170.90 | 172.00 | 172.47 | 0.09 | 268.00 | 16,468 | 6.20 | 10,041 | 5.10 | 0.17 | 12 |
| 58 | 22-Apr | 170.10 | 174.66 | 169.52 | 171.84 | 171.77 | 0.23 | 268.21 | 21,933 | 8.26 | 13,045 | 6.63 | 0.22 | 16 |
| 59 | 21-Apr | 173.00 | 175.00 | 168.02 | 171.44 | 171.39 | -0.26 | 267.59 | 32,816 | 12.36 | 19,753 | 10.03 | 0.34 | 24 |
| 60 | 17-Apr | 166.22 | 174.90 | 164.35 | 171.88 | 169.96 | 3.35 | 268.28 | 30,011 | 11.30 | 18,057 | 9.17 | 0.31 | 22 |
| 61 | 16-Apr | 166.99 | 166.99 | 164.06 | 166.31 | 165.69 | 1.45 | 259.58 | 7,587 | 2.86 | 4,282 | 2.17 | 0.07 | 5 |
| 62 | 15-Apr | 162.06 | 167.89 | 162.02 | 163.93 | 164.61 | 1.25 | 255.87 | 15,466 | 5.82 | 10,272 | 5.22 | 0.17 | 12 |
| 63 | 11-Apr | 159.90 | 162.49 | 158.87 | 161.90 | 161.29 | 2.86 | 252.70 | 4,018 | 1.51 | 2,680 | 1.36 | 0.04 | 3 |
| 64 | 09-Apr | 159.00 | 159.00 | 155.22 | 157.40 | 156.98 | -1.19 | 245.68 | 3,652 | 1.38 | 1,977 | 1.00 | 0.03 | 2 |
| 65 | 08-Apr | 156.99 | 160.48 | 156.41 | 159.30 | 158.85 | 2.93 | 248.64 | 6,855 | 2.58 | 3,848 | 1.95 | 0.06 | 5 |
| 66 | 07-Apr | 156.25 | 157.45 | 153.10 | 154.77 | 154.62 | -4.56 | 241.57 | 20,087 | 7.56 | 11,678 | 5.93 | 0.18 | 14 |
| 67 | 04-Apr | 164.50 | 168.10 | 161.35 | 162.16 | 163.09 | -3.27 | 253.11 | 10,798 | 4.07 | 7,780 | 3.95 | 0.13 | 9 |
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