| Macro-sector: Commodities | Band: 20 | High52 Price: 246.75 | Mkt_Cap Category: Others |
| Sector: Forest Materials | Lot Size: 1 | High52 Date: 02-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Paper, Forest & Jute Products | Face Value: 10; VWAP21: | Low52 Price: 152.49 | Barrier: 165.89; Drift%: -0.5 |
| Basic Industry: Paper & Paper Products | Total Equity: 15,608,350 | Low52 Date: 13-Mar-2025 | SHP: 44.93 / 1.68 / 0.01 / 53.38 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 223.17 / 152.49 | Month: 181.8 / 165.7 | Week: 169.58 / 163.97 | Day: 168.0 / 161.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 164.55 | 168.00 | 161.40 | 165.07 | 163.17 | 0.32 | 257.65 | 4,309 | 2.38 | 2,710 | 2.74 | 0.04 | 3 |
| 2 | 11-Nov | 160.20 | 166.00 | 160.20 | 164.55 | 163.51 | 1.42 | 256.84 | 3,381 | 1.87 | 1,689 | 1.71 | 0.03 | 2 |
| 3 | 10-Nov | 161.70 | 164.50 | 161.01 | 162.25 | 162.16 | -0.96 | 253.25 | 4,098 | 2.26 | 2,668 | 2.70 | 0.04 | 3 |
| 4 | 07-Nov | 162.40 | 165.10 | 161.71 | 163.83 | 162.81 | 0.89 | 255.71 | 3,659 | 2.02 | 2,054 | 2.08 | 0.03 | 2 |
| 5 | 06-Nov | 164.11 | 164.11 | 162.10 | 162.39 | 162.97 | -0.79 | 253.46 | 6,153 | 3.40 | 4,847 | 4.91 | 0.08 | 6 |
| 6 | 04-Nov | 165.00 | 166.00 | 163.22 | 163.69 | 164.51 | -1.15 | 255.49 | 6,278 | 3.46 | 5,373 | 5.44 | 0.09 | 6 |
| 7 | 03-Nov | 165.56 | 165.89 | 165.01 | 165.60 | 165.40 | -0.13 | 258.47 | 4,848 | 2.68 | 3,751 | 3.80 | 0.06 | 5 |
| 8 | 31-Oct | 166.55 | 167.65 | 165.50 | 165.81 | 166.37 | -0.13 | 258.80 | 2,455 | 1.35 | 1,383 | 1.40 | 0.02 | 2 |
| 9 | 30-Oct | 167.06 | 168.87 | 164.22 | 166.03 | 165.64 | -0.44 | 259.15 | 4,920 | 2.72 | 3,673 | 3.72 | 0.06 | 4 |
| 10 | 29-Oct | 167.50 | 169.49 | 166.00 | 166.77 | 167.07 | -0.39 | 260.30 | 6,036 | 3.33 | 5,095 | 5.16 | 0.09 | 6 |
| 11 | 28-Oct | 165.05 | 168.68 | 165.05 | 167.43 | 167.63 | 1.11 | 261.33 | 6,575 | 3.63 | 4,072 | 4.12 | 0.07 | 5 |
| 12 | 27-Oct | 163.97 | 169.58 | 163.97 | 165.60 | 166.96 | -0.07 | 258.47 | 9,424 | 5.20 | 6,191 | 6.27 | 0.10 | 7 |
| 13 | 24-Oct | 168.42 | 169.57 | 164.01 | 165.72 | 165.94 | -1.60 | 258.66 | 9,594 | 5.29 | 7,126 | 7.21 | 0.12 | 9 |
| 14 | 23-Oct | 168.09 | 170.44 | 167.00 | 168.42 | 168.56 | 0.64 | 262.88 | 9,493 | 5.24 | 4,347 | 4.40 | 0.07 | 5 |
| 15 | 21-Oct | 169.90 | 169.90 | 166.03 | 167.35 | 167.30 | 0.46 | 261.21 | 1,811 | 1.00 | 987 | 1.00 | 0.02 | 1 |
| 16 | 20-Oct | 169.90 | 169.90 | 165.68 | 166.58 | 166.11 | 0.24 | 260.00 | 2,373 | 1.31 | 1,881 | 1.90 | 0.03 | 2 |
| 17 | 17-Oct | 168.30 | 168.30 | 164.47 | 166.18 | 165.31 | 1.00 | 259.38 | 9,514 | 5.25 | 6,964 | 7.05 | 0.12 | 8 |
| 18 | 16-Oct | 163.00 | 165.97 | 163.00 | 164.54 | 164.58 | 0.13 | 256.82 | 6,302 | 3.48 | 4,052 | 4.10 | 0.07 | 5 |
| 19 | 15-Oct | 164.81 | 164.81 | 163.20 | 164.32 | 164.22 | 1.06 | 256.48 | 3,103 | 1.71 | 2,361 | 2.39 | 0.04 | 3 |
| 20 | 14-Oct | 165.01 | 166.68 | 162.00 | 162.59 | 163.67 | -1.57 | 253.78 | 31,480 | 17.37 | 28,472 | 28.82 | 0.47 | 34 |
| 21 | 13-Oct | 168.06 | 168.50 | 165.00 | 165.18 | 166.15 | -1.40 | 257.82 | 8,261 | 4.56 | 5,850 | 5.92 | 0.10 | 7 |
| 22 | 10-Oct | 168.76 | 169.95 | 167.01 | 167.53 | 167.99 | -0.05 | 261.49 | 7,539 | 4.16 | 5,462 | 5.53 | 0.09 | 7 |
| 23 | 09-Oct | 169.52 | 169.79 | 167.00 | 167.61 | 167.86 | -0.98 | 261.61 | 3,780 | 2.09 | 3,061 | 3.10 | 0.05 | 4 |
| 24 | 08-Oct | 169.50 | 170.00 | 167.50 | 169.27 | 168.92 | 0.09 | 264.20 | 8,308 | 4.58 | 4,281 | 4.33 | 0.07 | 5 |
| 25 | 07-Oct | 171.14 | 171.51 | 168.14 | 169.12 | 169.50 | -1.18 | 263.97 | 8,842 | 4.88 | 6,831 | 6.91 | 0.12 | 8 |
| 26 | 06-Oct | 175.15 | 175.15 | 170.00 | 171.14 | 171.43 | -2.09 | 267.12 | 12,555 | 6.93 | 8,826 | 8.93 | 0.15 | 11 |
| 27 | 03-Oct | 168.60 | 177.80 | 168.31 | 174.80 | 174.87 | 3.46 | 272.83 | 49,810 | 27.49 | 18,532 | 18.76 | 0.32 | 22 |
| 28 | 01-Oct | 167.00 | 169.40 | 167.00 | 168.95 | 168.29 | 0.26 | 263.70 | 3,655 | 2.02 | 2,348 | 2.38 | 0.04 | 3 |
| 29 | 30-Sep | 166.99 | 174.95 | 165.70 | 168.52 | 170.22 | 1.00 | 263.03 | 24,506 | 13.52 | 4,319 | 4.37 | 0.07 | 5 |
| 30 | 29-Sep | 168.60 | 169.60 | 166.00 | 166.85 | 167.14 | -1.01 | 260.43 | 6,683 | 3.69 | 4,706 | 4.76 | 0.08 | 6 |
| 31 | 26-Sep | 171.59 | 171.59 | 168.00 | 168.56 | 169.57 | -1.36 | 263.09 | 4,958 | 2.74 | 3,818 | 3.86 | 0.06 | 5 |
| 32 | 25-Sep | 173.00 | 173.88 | 170.00 | 170.88 | 172.46 | -1.44 | 266.72 | 10,772 | 5.94 | 8,061 | 8.16 | 0.14 | 10 |
| 33 | 24-Sep | 173.10 | 174.39 | 173.10 | 173.38 | 173.60 | -0.30 | 270.62 | 3,480 | 1.92 | 2,581 | 2.61 | 0.04 | 3 |
| 34 | 23-Sep | 173.00 | 176.00 | 173.00 | 173.90 | 174.10 | -0.17 | 271.43 | 6,777 | 3.74 | 5,232 | 5.30 | 0.09 | 6 |
| 35 | 22-Sep | 176.15 | 176.15 | 173.00 | 174.20 | 174.06 | -0.41 | 271.90 | 5,918 | 3.27 | 3,602 | 3.65 | 0.06 | 4 |
| 36 | 19-Sep | 174.80 | 175.68 | 172.70 | 174.91 | 174.24 | -0.10 | 273.01 | 12,422 | 6.86 | 9,200 | 9.31 | 0.16 | 11 |
| 37 | 18-Sep | 177.20 | 177.35 | 173.20 | 175.09 | 175.31 | -2.12 | 273.29 | 28,801 | 15.89 | 20,046 | 20.29 | 0.35 | 24 |
| 38 | 17-Sep | 179.00 | 179.37 | 178.00 | 178.88 | 178.83 | 0.48 | 279.20 | 42,809 | 23.63 | 30,417 | 30.79 | 0.54 | 37 |
| 39 | 16-Sep | 177.60 | 178.62 | 176.00 | 178.02 | 177.43 | 0.96 | 277.86 | 22,104 | 12.20 | 14,634 | 14.81 | 0.26 | 18 |
| 40 | 15-Sep | 177.75 | 178.00 | 172.51 | 176.32 | 176.37 | 0.17 | 275.21 | 26,656 | 14.71 | 13,827 | 13.99 | 0.24 | 17 |
| 41 | 12-Sep | 176.79 | 178.39 | 175.00 | 176.02 | 175.66 | 0.09 | 274.74 | 12,897 | 7.12 | 10,419 | 10.55 | 0.18 | 13 |
| 42 | 11-Sep | 177.88 | 177.88 | 175.00 | 175.86 | 175.89 | 0.35 | 274.49 | 7,809 | 4.31 | 6,444 | 6.52 | 0.11 | 8 |
| 43 | 10-Sep | 177.00 | 177.00 | 174.00 | 175.25 | 175.82 | 0.11 | 273.54 | 7,542 | 4.16 | 4,657 | 4.71 | 0.08 | 6 |
| 44 | 09-Sep | 176.80 | 177.79 | 172.51 | 175.06 | 175.05 | -0.26 | 273.24 | 11,592 | 6.40 | 8,048 | 8.15 | 0.14 | 10 |
| 45 | 08-Sep | 176.81 | 177.39 | 175.00 | 175.52 | 176.27 | -0.18 | 273.96 | 8,367 | 4.62 | 6,932 | 7.02 | 0.12 | 8 |
| 46 | 05-Sep | 173.20 | 177.71 | 173.20 | 175.84 | 175.51 | 0.65 | 274.46 | 7,026 | 3.88 | 4,130 | 4.18 | 0.07 | 5 |
| 47 | 04-Sep | 179.55 | 181.80 | 173.70 | 174.71 | 176.63 | -0.60 | 272.69 | 19,941 | 11.00 | 8,399 | 8.50 | 0.15 | 10 |
| 48 | 03-Sep | 176.40 | 177.70 | 172.99 | 175.77 | 175.53 | 0.64 | 274.35 | 10,659 | 5.88 | 6,332 | 6.41 | 0.11 | 8 |
| 49 | 02-Sep | 175.99 | 178.01 | 173.90 | 174.66 | 175.99 | -0.40 | 272.62 | 18,199 | 10.04 | 8,999 | 9.11 | 0.16 | 11 |
| 50 | 01-Sep | 172.02 | 176.50 | 172.02 | 175.36 | 173.85 | 1.81 | 273.71 | 8,698 | 4.80 | 5,457 | 5.52 | 0.09 | 7 |
| 51 | 29-Aug | 174.00 | 177.25 | 170.15 | 172.24 | 173.04 | -0.95 | 268.84 | 11,164 | 6.16 | 6,174 | 6.25 | 0.11 | 7 |
| 52 | 28-Aug | 176.65 | 176.65 | 172.01 | 173.90 | 174.68 | -1.39 | 271.43 | 20,390 | 11.25 | 12,874 | 13.03 | 0.22 | 15 |
| 53 | 26-Aug | 181.45 | 181.45 | 175.80 | 176.35 | 177.99 | -3.91 | 275.25 | 21,510 | 11.87 | 15,171 | 15.36 | 0.27 | 18 |
| 54 | 25-Aug | 175.00 | 188.80 | 175.00 | 183.52 | 185.07 | 5.46 | 286.44 | 316,032 | 174.41 | 87,548 | 88.61 | 1.62 | 105 |
| 55 | 22-Aug | 173.95 | 174.99 | 173.00 | 174.02 | 173.97 | 0.40 | 271.62 | 2,282 | 1.26 | 1,816 | 1.84 | 0.03 | 2 |
| 56 | 21-Aug | 175.89 | 175.89 | 173.00 | 173.32 | 174.02 | -0.74 | 270.52 | 7,012 | 3.87 | 4,613 | 4.67 | 0.08 | 6 |
| 57 | 20-Aug | 177.60 | 177.60 | 174.30 | 174.61 | 174.92 | -0.27 | 272.54 | 12,706 | 7.01 | 9,744 | 9.86 | 0.17 | 12 |
| 58 | 19-Aug | 177.94 | 178.00 | 174.61 | 175.08 | 175.87 | -0.99 | 273.27 | 7,881 | 4.35 | 5,875 | 5.95 | 0.10 | 7 |
| 59 | 18-Aug | 176.76 | 178.60 | 175.17 | 176.83 | 177.07 | 1.85 | 276.00 | 12,741 | 7.03 | 9,451 | 9.57 | 0.17 | 11 |
| 60 | 14-Aug | 173.40 | 177.99 | 173.00 | 173.61 | 174.95 | 3.11 | 270.98 | 31,010 | 17.11 | 18,152 | 18.37 | 0.32 | 22 |
| 61 | 13-Aug | 168.48 | 171.55 | 166.40 | 168.37 | 169.19 | 0.16 | 262.80 | 7,110 | 3.92 | 6,299 | 6.38 | 0.11 | 8 |
| 62 | 12-Aug | 169.09 | 172.19 | 166.83 | 168.10 | 168.64 | -0.46 | 262.38 | 4,678 | 2.58 | 2,511 | 2.54 | 0.04 | 3 |
| 63 | 11-Aug | 166.30 | 170.99 | 161.80 | 168.88 | 167.04 | 0.48 | 263.59 | 12,439 | 6.86 | 4,749 | 4.81 | 0.08 | 6 |
| 64 | 08-Aug | 172.50 | 172.50 | 168.00 | 168.07 | 169.51 | -0.24 | 262.33 | 6,997 | 3.86 | 2,291 | 2.32 | 0.04 | 3 |
| 65 | 07-Aug | 172.41 | 172.62 | 167.43 | 168.47 | 168.92 | -1.02 | 262.95 | 8,965 | 4.95 | 5,602 | 5.67 | 0.09 | 7 |
| 66 | 06-Aug | 173.42 | 174.37 | 170.00 | 170.20 | 171.30 | -1.69 | 265.65 | 6,650 | 3.67 | 3,244 | 3.28 | 0.06 | 4 |
| 67 | 05-Aug | 179.79 | 179.79 | 170.00 | 173.12 | 173.29 | -1.09 | 270.21 | 8,447 | 4.66 | 5,342 | 5.41 | 0.09 | 6 |
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 AARADHYA