| Macro-sector: Commodities | Band: 20 | High52 Price: 283.2 | Mkt_Cap Category: Others |
| Sector: Forest Materials | Lot Size: 1 | High52 Date: 08-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Paper, Forest & Jute Products | Face Value: 10 | 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 / 53.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 223.17 / 152.49 | Month: 169.34 / 152.49 | Week: 169.34 / 153.0 | Day: 168.1 / 161.35 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 164.50 | 168.10 | 161.35 | 162.16 | 163.09 | -3.27 | 253.11 | 10,798 | 1.61 | 7,780 | 1.62 | 0.13 | 0.09 |
| 2 | 03-Apr | 159.43 | 170.00 | 159.43 | 167.64 | 165.76 | 3.24 | 261.66 | 13,140 | 1.95 | 9,891 | 2.06 | 0.16 | 0.12 |
| 3 | 02-Apr | 161.90 | 162.75 | 159.01 | 162.38 | 161.12 | 1.45 | 253.45 | 10,408 | 1.55 | 6,450 | 1.34 | 0.10 | 0.08 |
| 4 | 01-Apr | 157.98 | 160.45 | 157.11 | 160.06 | 159.56 | 3.79 | 249.83 | 14,010 | 2.08 | 7,868 | 1.64 | 0.13 | 0.09 |
| 5 | 28-Mar | 156.52 | 163.89 | 153.00 | 154.22 | 155.81 | -1.47 | 240.71 | 27,566 | 4.10 | 20,224 | 4.20 | 0.32 | 0.24 |
| 6 | 27-Mar | 160.25 | 160.97 | 155.01 | 156.52 | 157.18 | -2.68 | 244.30 | 28,321 | 4.21 | 20,829 | 4.33 | 0.33 | 0.25 |
| 7 | 26-Mar | 165.48 | 168.45 | 160.03 | 160.83 | 161.90 | -1.91 | 251.03 | 19,064 | 2.84 | 12,051 | 2.50 | 0.20 | 0.14 |
| 8 | 25-Mar | 168.85 | 169.34 | 163.00 | 163.96 | 165.62 | -1.71 | 255.91 | 10,333 | 1.54 | 6,972 | 1.45 | 0.12 | 0.08 |
| 9 | 24-Mar | 168.90 | 168.90 | 165.51 | 166.81 | 167.31 | 1.66 | 260.36 | 24,883 | 3.70 | 14,917 | 3.10 | 0.25 | 0.18 |
| 10 | 21-Mar | 160.02 | 166.00 | 160.02 | 164.09 | 164.38 | 1.70 | 256.12 | 30,090 | 4.48 | 18,728 | 3.89 | 0.31 | 0.22 |
| 11 | 20-Mar | 160.50 | 163.48 | 160.00 | 161.35 | 161.49 | 0.66 | 251.84 | 17,158 | 2.55 | 11,993 | 2.49 | 0.19 | 0.14 |
| 12 | 19-Mar | 160.52 | 162.50 | 159.94 | 160.30 | 161.36 | 1.11 | 250.20 | 57,619 | 8.57 | 47,610 | 9.89 | 0.77 | 0.57 |
| 13 | 18-Mar | 155.50 | 160.00 | 155.50 | 158.54 | 157.90 | 2.03 | 247.45 | 36,229 | 5.39 | 24,808 | 5.16 | 0.39 | 0.30 |
| 14 | 17-Mar | 158.00 | 158.00 | 155.00 | 155.38 | 156.00 | 1.13 | 242.52 | 11,317 | 1.68 | 9,224 | 1.92 | 0.00 | 0.11 |
| 15 | 13-Mar | 159.99 | 159.99 | 152.49 | 153.65 | 155.43 | -1.69 | 239.82 | 19,431 | 2.89 | 14,991 | 3.12 | 0.23 | 0.18 |
| 16 | 12-Mar | 158.10 | 161.62 | 155.00 | 156.29 | 157.83 | -0.79 | 243.94 | 21,574 | 3.21 | 17,490 | 3.63 | 0.28 | 0.21 |
| 17 | 11-Mar | 162.89 | 162.90 | 156.40 | 157.54 | 158.77 | -3.86 | 245.89 | 18,099 | 2.69 | 10,992 | 2.28 | 0.17 | 0.13 |
| 18 | 10-Mar | 165.02 | 168.00 | 163.57 | 163.87 | 165.51 | -1.74 | 255.77 | 6,722 | 1.00 | 4,811 | 1.00 | 0.08 | 0.06 |
| 19 | 07-Mar | 168.67 | 168.67 | 165.61 | 166.77 | 166.73 | 0.21 | 260.30 | 25,988 | 3.87 | 21,778 | 4.53 | 0.36 | 0.26 |
| 20 | 06-Mar | 164.40 | 167.67 | 163.58 | 166.42 | 165.83 | 3.26 | 259.75 | 27,120 | 4.03 | 18,696 | 3.89 | 0.31 | 0.22 |
| 21 | 05-Mar | 155.63 | 161.95 | 155.63 | 161.16 | 160.85 | 3.24 | 251.54 | 9,253 | 1.38 | 6,292 | 1.31 | 0.10 | 0.08 |
| 22 | 04-Mar | 155.15 | 160.00 | 154.40 | 156.10 | 157.61 | -1.32 | 243.65 | 11,653 | 1.73 | 9,407 | 1.95 | 0.15 | 0.11 |
| 23 | 03-Mar | 165.99 | 165.99 | 156.56 | 158.19 | 158.81 | -2.45 | 246.91 | 13,646 | 2.03 | 9,931 | 2.06 | 0.16 | 0.12 |
| 24 | 28-Feb | 164.85 | 164.85 | 161.00 | 162.17 | 161.49 | -1.83 | 253.12 | 35,666 | 5.31 | 33,942 | 7.05 | 0.55 | 0.41 |
| 25 | 27-Feb | 168.25 | 168.30 | 161.31 | 165.20 | 162.83 | -0.84 | 257.85 | 47,560 | 7.07 | 44,165 | 9.18 | 0.72 | 0.53 |
| 26 | 25-Feb | 167.19 | 169.51 | 165.03 | 166.60 | 166.76 | -0.35 | 260.04 | 6,621 | 0.98 | 3,713 | 0.77 | 0.06 | 0.04 |
| 27 | 24-Feb | 165.00 | 169.99 | 162.13 | 167.19 | 165.45 | 0.57 | 260.96 | 9,999 | 1.49 | 5,618 | 1.17 | 0.09 | 0.07 |
| 28 | 21-Feb | 166.00 | 167.00 | 165.00 | 166.24 | 165.64 | 1.80 | 259.47 | 13,256 | 1.97 | 7,709 | 1.60 | 0.13 | 0.09 |
| 29 | 20-Feb | 162.33 | 168.00 | 158.01 | 163.30 | 161.24 | 1.81 | 254.88 | 29,296 | 4.36 | 16,094 | 3.34 | 0.26 | 0.19 |
| 30 | 19-Feb | 163.53 | 164.19 | 155.87 | 160.40 | 161.13 | -0.45 | 250.36 | 19,284 | 2.87 | 10,460 | 2.17 | 0.17 | 0.13 |
| 31 | 18-Feb | 166.18 | 166.80 | 157.30 | 161.12 | 161.98 | -3.24 | 251.48 | 23,038 | 3.43 | 15,087 | 3.14 | 0.24 | 0.18 |
| 32 | 17-Feb | 171.38 | 171.38 | 159.55 | 166.52 | 165.12 | -2.84 | 259.91 | 41,621 | 6.19 | 29,750 | 6.18 | 0.49 | 0.36 |
| 33 | 14-Feb | 170.05 | 173.75 | 169.00 | 171.38 | 170.26 | -0.25 | 267.50 | 10,623 | 1.58 | 6,989 | 1.45 | 0.12 | 0.08 |
| 34 | 13-Feb | 172.95 | 173.83 | 169.00 | 171.81 | 171.74 | -0.82 | 268.17 | 24,551 | 3.65 | 17,761 | 3.69 | 0.31 | 0.21 |
| 35 | 12-Feb | 180.02 | 180.79 | 165.99 | 173.23 | 174.39 | -3.25 | 270.38 | 30,508 | 4.54 | 20,012 | 4.16 | 0.35 | 0.24 |
| 36 | 11-Feb | 179.00 | 183.82 | 178.00 | 179.04 | 179.21 | -2.19 | 279.45 | 129,720 | 19.29 | 123,968 | 25.76 | 2.22 | 1.49 |
| 37 | 10-Feb | 190.10 | 190.13 | 181.97 | 183.04 | 183.50 | -3.21 | 285.70 | 17,835 | 2.65 | 15,284 | 3.18 | 0.28 | 0.18 |
| 38 | 07-Feb | 190.80 | 191.25 | 185.58 | 189.12 | 188.60 | -0.38 | 295.19 | 5,332 | 0.79 | 2,287 | 0.48 | 0.04 | 0.03 |
| 39 | 06-Feb | 190.23 | 191.75 | 188.41 | 189.85 | 189.79 | -0.15 | 296.32 | 6,768 | 1.01 | 3,501 | 0.73 | 0.07 | 0.04 |
| 40 | 05-Feb | 190.21 | 193.00 | 187.24 | 190.14 | 189.87 | 1.57 | 296.78 | 22,368 | 3.33 | 14,459 | 3.00 | 0.27 | 0.17 |
| 41 | 04-Feb | 186.13 | 190.80 | 184.00 | 187.20 | 186.89 | 0.57 | 292.19 | 6,536 | 0.97 | 3,207 | 0.67 | 0.06 | 0.04 |
| 42 | 03-Feb | 186.10 | 189.51 | 183.99 | 186.13 | 185.82 | -1.82 | 290.52 | 12,818 | 1.91 | 6,950 | 1.44 | 0.13 | 0.08 |
| 43 | 01-Feb | 189.76 | 194.65 | 187.50 | 189.58 | 190.21 | 0.31 | 295.90 | 6,636 | 0.99 | 3,244 | 0.67 | 0.06 | 0.04 |
| 44 | 31-Jan | 187.00 | 196.79 | 185.61 | 188.99 | 190.08 | 1.43 | 294.98 | 21,332 | 3.17 | 12,844 | 2.67 | 0.24 | 0.15 |
| 45 | 30-Jan | 190.00 | 190.00 | 183.99 | 186.33 | 187.85 | -0.44 | 290.83 | 92,530 | 13.76 | 83,662 | 17.39 | 1.57 | 1.00 |
| 46 | 29-Jan | 184.00 | 190.00 | 182.41 | 187.16 | 187.06 | 0.00 | 292.13 | 101,209 | 15.05 | 87,197 | 18.12 | 1.63 | 1.05 |
| 47 | 28-Jan | 186.00 | 188.98 | 182.85 | 187.16 | 185.87 | 1.69 | 292.13 | 93,162 | 13.86 | 88,915 | 18.48 | 1.65 | 1.07 |
| 48 | 27-Jan | 188.41 | 192.00 | 181.20 | 184.05 | 185.70 | -2.31 | 287.27 | 112,509 | 16.73 | 101,676 | 21.13 | 1.89 | 1.22 |
| 49 | 24-Jan | 200.45 | 203.46 | 184.00 | 188.41 | 189.00 | -6.08 | 294.08 | 77,137 | 11.47 | 41,683 | 8.66 | 0.00 | 0.50 |
| 50 | 23-Jan | 200.92 | 208.35 | 199.21 | 200.61 | 203.27 | -0.54 | 313.12 | 12,892 | 1.92 | 6,777 | 1.41 | 0.14 | 0.08 |
| 51 | 22-Jan | 203.00 | 203.97 | 199.00 | 201.70 | 200.41 | -0.60 | 314.82 | 18,101 | 2.69 | 15,568 | 3.24 | 0.31 | 0.19 |
| 52 | 21-Jan | 206.00 | 208.30 | 199.22 | 202.92 | 203.28 | -1.19 | 316.72 | 11,369 | 1.69 | 6,985 | 1.45 | 0.14 | 0.08 |
| 53 | 20-Jan | 204.11 | 206.50 | 202.03 | 205.33 | 204.53 | 0.43 | 320.49 | 11,973 | 1.78 | 6,208 | 1.29 | 0.13 | 0.07 |
| 54 | 17-Jan | 201.00 | 207.00 | 201.00 | 204.45 | 204.42 | 1.00 | 319.11 | 9,112 | 1.36 | 4,777 | 0.99 | 0.10 | 0.06 |
| 55 | 16-Jan | 205.73 | 206.80 | 199.69 | 202.41 | 202.12 | -0.14 | 315.93 | 25,837 | 3.84 | 12,753 | 2.65 | 0.26 | 0.15 |
| 56 | 15-Jan | 205.10 | 208.35 | 200.05 | 202.70 | 202.63 | -1.10 | 316.38 | 6,146 | 0.91 | 3,992 | 0.83 | 0.08 | 0.05 |
| 57 | 14-Jan | 201.46 | 207.70 | 199.11 | 204.92 | 203.06 | 3.42 | 319.85 | 5,979 | 0.89 | 3,630 | 0.75 | 0.07 | 0.04 |
| 58 | 13-Jan | 203.59 | 203.59 | 197.40 | 197.91 | 199.32 | -3.09 | 308.90 | 12,492 | 1.86 | 8,678 | 1.80 | 0.17 | 0.10 |
| 59 | 10-Jan | 208.70 | 208.70 | 201.02 | 204.03 | 204.18 | -2.47 | 318.46 | 13,565 | 2.02 | 6,678 | 1.39 | 0.14 | 0.08 |
| 60 | 09-Jan | 207.70 | 212.01 | 207.70 | 209.06 | 209.19 | -0.03 | 326.31 | 5,084 | 0.76 | 2,753 | 0.57 | 0.06 | 0.03 |
| 61 | 08-Jan | 213.53 | 216.88 | 207.70 | 209.13 | 211.08 | -2.10 | 326.42 | 22,741 | 3.38 | 12,450 | 2.59 | 0.26 | 0.15 |
| 62 | 07-Jan | 213.86 | 218.39 | 211.60 | 213.53 | 214.46 | 1.05 | 333.29 | 13,847 | 2.06 | 4,795 | 1.00 | 0.10 | 0.06 |
| 63 | 06-Jan | 222.70 | 222.70 | 207.70 | 211.29 | 214.51 | -4.75 | 329.79 | 17,456 | 2.60 | 10,364 | 2.15 | 0.22 | 0.12 |
| 64 | 03-Jan | 220.70 | 223.17 | 220.00 | 221.33 | 221.44 | 0.62 | 345.46 | 9,597 | 1.43 | 4,420 | 0.92 | 0.10 | 0.05 |
| 65 | 02-Jan | 218.00 | 221.98 | 218.00 | 219.95 | 220.32 | 0.61 | 343.31 | 8,309 | 1.24 | 4,711 | 0.98 | 0.10 | 0.06 |
| 66 | 01-Jan | 215.21 | 222.89 | 215.21 | 218.60 | 219.66 | 1.50 | 341.20 | 16,505 | 2.46 | 7,078 | 1.47 | 0.16 | 0.08 |
| 67 | 31-Dec | 215.00 | 217.99 | 208.21 | 215.33 | 213.50 | 0.00 | 336.09 | 12,527 | 1.86 | 6,008 | 1.25 | 0.13 | 0.07 |
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