| 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: 166.01; Drift%: 3.93 |
| 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 / 53.38 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 223.17 / 152.49 | Month: 169.34 / 152.49 | Week: 174.76 / 164.09 | Day: 177.0 / 172.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 177.00 | 177.00 | 172.00 | 172.81 | 173.66 | -0.46 | 269.73 | 5,300 | 1.74 | 3,625 | 1.84 | 0.06 | 0.04 |
| 2 | 21-May | 174.68 | 176.09 | 172.06 | 173.61 | 174.09 | 0.11 | 270.98 | 3,684 | 1.21 | 1,968 | 1.00 | 0.03 | 0.02 |
| 3 | 20-May | 176.00 | 177.88 | 172.01 | 173.42 | 175.39 | -2.43 | 270.68 | 17,103 | 5.60 | 10,885 | 5.53 | 0.19 | 0.13 |
| 4 | 19-May | 177.00 | 179.80 | 172.50 | 177.74 | 175.89 | 2.14 | 277.42 | 31,875 | 10.44 | 22,063 | 11.21 | 0.39 | 0.26 |
| 5 | 16-May | 173.60 | 174.76 | 171.16 | 174.01 | 173.06 | 1.76 | 271.60 | 12,731 | 4.17 | 8,597 | 4.37 | 0.15 | 0.10 |
| 6 | 15-May | 172.99 | 172.99 | 169.72 | 171.00 | 170.75 | 0.94 | 266.00 | 18,902 | 6.19 | 13,343 | 6.78 | 0.23 | 0.16 |
| 7 | 14-May | 166.01 | 171.99 | 166.01 | 169.41 | 168.82 | 2.05 | 264.42 | 16,074 | 5.27 | 9,754 | 4.95 | 0.16 | 0.12 |
| 8 | 13-May | 169.00 | 169.00 | 165.21 | 166.01 | 167.00 | -0.28 | 259.11 | 10,015 | 3.28 | 5,878 | 2.99 | 0.00 | 0.07 |
| 9 | 12-May | 165.25 | 169.00 | 164.09 | 166.47 | 166.94 | 3.76 | 259.83 | 7,531 | 2.47 | 4,296 | 2.18 | 0.07 | 0.05 |
| 10 | 09-May | 159.86 | 162.82 | 159.30 | 160.43 | 160.76 | -1.71 | 250.40 | 3,051 | 1.00 | 2,216 | 1.13 | 0.04 | 0.03 |
| 11 | 08-May | 165.55 | 166.19 | 162.20 | 163.22 | 164.01 | 1.56 | 254.76 | 5,500 | 1.80 | 2,880 | 1.46 | 0.05 | 0.03 |
| 12 | 07-May | 161.10 | 163.00 | 160.01 | 160.71 | 161.33 | -0.18 | 250.84 | 7,079 | 2.32 | 5,178 | 2.63 | 0.08 | 0.06 |
| 13 | 06-May | 166.75 | 166.75 | 161.00 | 161.00 | 161.83 | -2.58 | 251.00 | 7,695 | 2.52 | 6,503 | 3.30 | 0.11 | 0.08 |
| 14 | 05-May | 163.48 | 167.09 | 163.00 | 165.26 | 164.97 | 1.09 | 257.94 | 3,761 | 1.23 | 2,301 | 1.17 | 0.04 | 0.03 |
| 15 | 02-May | 166.46 | 166.58 | 162.97 | 163.48 | 164.43 | -0.79 | 255.17 | 5,726 | 1.88 | 2,823 | 1.43 | 0.05 | 0.03 |
| 16 | 30-Apr | 166.05 | 168.99 | 164.25 | 164.78 | 165.98 | -1.74 | 257.19 | 10,435 | 3.42 | 6,993 | 3.55 | 0.12 | 0.08 |
| 17 | 29-Apr | 169.74 | 170.77 | 167.01 | 167.69 | 169.22 | 0.53 | 261.74 | 14,517 | 4.76 | 8,208 | 4.17 | 0.14 | 0.10 |
| 18 | 28-Apr | 168.01 | 169.99 | 161.50 | 166.81 | 165.37 | -0.89 | 260.36 | 15,540 | 5.09 | 9,607 | 4.88 | 0.16 | 0.12 |
| 19 | 25-Apr | 175.40 | 175.40 | 167.00 | 168.31 | 169.04 | -2.38 | 262.70 | 13,570 | 4.45 | 7,579 | 3.85 | 0.13 | 0.09 |
| 20 | 24-Apr | 172.00 | 176.00 | 171.21 | 172.42 | 173.17 | 0.24 | 269.12 | 10,720 | 3.51 | 6,857 | 3.48 | 0.12 | 0.08 |
| 21 | 23-Apr | 175.00 | 175.00 | 170.90 | 172.00 | 172.47 | 0.09 | 268.00 | 16,468 | 5.40 | 10,041 | 5.10 | 0.17 | 0.12 |
| 22 | 22-Apr | 170.10 | 174.66 | 169.52 | 171.84 | 171.77 | 0.23 | 268.21 | 21,933 | 7.19 | 13,045 | 6.63 | 0.22 | 0.16 |
| 23 | 21-Apr | 173.00 | 175.00 | 168.02 | 171.44 | 171.39 | -0.26 | 267.59 | 32,816 | 10.75 | 19,753 | 10.03 | 0.34 | 0.24 |
| 24 | 17-Apr | 166.22 | 174.90 | 164.35 | 171.88 | 169.96 | 3.35 | 268.28 | 30,011 | 9.83 | 18,057 | 9.17 | 0.31 | 0.22 |
| 25 | 16-Apr | 166.99 | 166.99 | 164.06 | 166.31 | 165.69 | 1.45 | 259.58 | 7,587 | 2.49 | 4,282 | 2.17 | 0.07 | 0.05 |
| 26 | 15-Apr | 162.06 | 167.89 | 162.02 | 163.93 | 164.61 | 1.25 | 255.87 | 15,466 | 5.07 | 10,272 | 5.22 | 0.17 | 0.12 |
| 27 | 11-Apr | 159.90 | 162.49 | 158.87 | 161.90 | 161.29 | 2.86 | 252.70 | 4,018 | 1.32 | 2,680 | 1.36 | 0.04 | 0.03 |
| 28 | 09-Apr | 159.00 | 159.00 | 155.22 | 157.40 | 156.98 | -1.19 | 245.68 | 3,652 | 1.20 | 1,977 | 1.00 | 0.03 | 0.02 |
| 29 | 08-Apr | 156.99 | 160.48 | 156.41 | 159.30 | 158.85 | 2.93 | 248.64 | 6,855 | 2.25 | 3,848 | 1.95 | 0.06 | 0.05 |
| 30 | 07-Apr | 156.25 | 157.45 | 153.10 | 154.77 | 154.62 | -4.56 | 241.57 | 20,087 | 6.58 | 11,678 | 5.93 | 0.18 | 0.14 |
| 31 | 04-Apr | 164.50 | 168.10 | 161.35 | 162.16 | 163.09 | -3.27 | 253.11 | 10,798 | 3.54 | 7,780 | 3.95 | 0.13 | 0.09 |
| 32 | 03-Apr | 159.43 | 170.00 | 159.43 | 167.64 | 165.76 | 3.24 | 261.66 | 13,140 | 4.31 | 9,891 | 5.02 | 0.16 | 0.12 |
| 33 | 02-Apr | 161.90 | 162.75 | 159.01 | 162.38 | 161.12 | 1.45 | 253.45 | 10,408 | 3.41 | 6,450 | 3.28 | 0.10 | 0.08 |
| 34 | 01-Apr | 157.98 | 160.45 | 157.11 | 160.06 | 159.56 | 3.79 | 249.83 | 14,010 | 4.59 | 7,868 | 4.00 | 0.13 | 0.09 |
| 35 | 28-Mar | 156.52 | 163.89 | 153.00 | 154.22 | 155.81 | -1.47 | 240.71 | 27,566 | 9.03 | 20,224 | 10.27 | 0.32 | 0.24 |
| 36 | 27-Mar | 160.25 | 160.97 | 155.01 | 156.52 | 157.18 | -2.68 | 244.30 | 28,321 | 9.28 | 20,829 | 10.58 | 0.33 | 0.25 |
| 37 | 26-Mar | 165.48 | 168.45 | 160.03 | 160.83 | 161.90 | -1.91 | 251.03 | 19,064 | 6.25 | 12,051 | 6.12 | 0.20 | 0.14 |
| 38 | 25-Mar | 168.85 | 169.34 | 163.00 | 163.96 | 165.62 | -1.71 | 255.91 | 10,333 | 3.39 | 6,972 | 3.54 | 0.12 | 0.08 |
| 39 | 24-Mar | 168.90 | 168.90 | 165.51 | 166.81 | 167.31 | 1.66 | 260.36 | 24,883 | 8.15 | 14,917 | 7.58 | 0.25 | 0.18 |
| 40 | 21-Mar | 160.02 | 166.00 | 160.02 | 164.09 | 164.38 | 1.70 | 256.12 | 30,090 | 9.86 | 18,728 | 9.51 | 0.31 | 0.22 |
| 41 | 20-Mar | 160.50 | 163.48 | 160.00 | 161.35 | 161.49 | 0.66 | 251.84 | 17,158 | 5.62 | 11,993 | 6.09 | 0.19 | 0.14 |
| 42 | 19-Mar | 160.52 | 162.50 | 159.94 | 160.30 | 161.36 | 1.11 | 250.20 | 57,619 | 18.88 | 47,610 | 24.18 | 0.77 | 0.57 |
| 43 | 18-Mar | 155.50 | 160.00 | 155.50 | 158.54 | 157.90 | 2.03 | 247.45 | 36,229 | 11.87 | 24,808 | 12.60 | 0.39 | 0.30 |
| 44 | 17-Mar | 158.00 | 158.00 | 155.00 | 155.38 | 156.00 | 1.13 | 242.52 | 11,317 | 3.71 | 9,224 | 4.68 | 0.00 | 0.11 |
| 45 | 13-Mar | 159.99 | 159.99 | 152.49 | 153.65 | 155.43 | -1.69 | 239.82 | 19,431 | 6.37 | 14,991 | 7.61 | 0.23 | 0.18 |
| 46 | 12-Mar | 158.10 | 161.62 | 155.00 | 156.29 | 157.83 | -0.79 | 243.94 | 21,574 | 7.07 | 17,490 | 8.88 | 0.28 | 0.21 |
| 47 | 11-Mar | 162.89 | 162.90 | 156.40 | 157.54 | 158.77 | -3.86 | 245.89 | 18,099 | 5.93 | 10,992 | 5.58 | 0.17 | 0.13 |
| 48 | 10-Mar | 165.02 | 168.00 | 163.57 | 163.87 | 165.51 | -1.74 | 255.77 | 6,722 | 2.20 | 4,811 | 2.44 | 0.08 | 0.06 |
| 49 | 07-Mar | 168.67 | 168.67 | 165.61 | 166.77 | 166.73 | 0.21 | 260.30 | 25,988 | 8.52 | 21,778 | 11.06 | 0.36 | 0.26 |
| 50 | 06-Mar | 164.40 | 167.67 | 163.58 | 166.42 | 165.83 | 3.26 | 259.75 | 27,120 | 8.89 | 18,696 | 9.50 | 0.31 | 0.22 |
| 51 | 05-Mar | 155.63 | 161.95 | 155.63 | 161.16 | 160.85 | 3.24 | 251.54 | 9,253 | 3.03 | 6,292 | 3.20 | 0.10 | 0.08 |
| 52 | 04-Mar | 155.15 | 160.00 | 154.40 | 156.10 | 157.61 | -1.32 | 243.65 | 11,653 | 3.82 | 9,407 | 4.78 | 0.15 | 0.11 |
| 53 | 03-Mar | 165.99 | 165.99 | 156.56 | 158.19 | 158.81 | -2.45 | 246.91 | 13,646 | 4.47 | 9,931 | 5.04 | 0.16 | 0.12 |
| 54 | 28-Feb | 164.85 | 164.85 | 161.00 | 162.17 | 161.49 | -1.83 | 253.12 | 35,666 | 11.69 | 33,942 | 17.24 | 0.55 | 0.41 |
| 55 | 27-Feb | 168.25 | 168.30 | 161.31 | 165.20 | 162.83 | -0.84 | 257.85 | 47,560 | 15.58 | 44,165 | 22.43 | 0.72 | 0.53 |
| 56 | 25-Feb | 167.19 | 169.51 | 165.03 | 166.60 | 166.76 | -0.35 | 260.04 | 6,621 | 2.17 | 3,713 | 1.89 | 0.06 | 0.04 |
| 57 | 24-Feb | 165.00 | 169.99 | 162.13 | 167.19 | 165.45 | 0.57 | 260.96 | 9,999 | 3.28 | 5,618 | 2.85 | 0.09 | 0.07 |
| 58 | 21-Feb | 166.00 | 167.00 | 165.00 | 166.24 | 165.64 | 1.80 | 259.47 | 13,256 | 4.34 | 7,709 | 3.92 | 0.13 | 0.09 |
| 59 | 20-Feb | 162.33 | 168.00 | 158.01 | 163.30 | 161.24 | 1.81 | 254.88 | 29,296 | 9.60 | 16,094 | 8.17 | 0.26 | 0.19 |
| 60 | 19-Feb | 163.53 | 164.19 | 155.87 | 160.40 | 161.13 | -0.45 | 250.36 | 19,284 | 6.32 | 10,460 | 5.31 | 0.17 | 0.13 |
| 61 | 18-Feb | 166.18 | 166.80 | 157.30 | 161.12 | 161.98 | -3.24 | 251.48 | 23,038 | 7.55 | 15,087 | 7.66 | 0.24 | 0.18 |
| 62 | 17-Feb | 171.38 | 171.38 | 159.55 | 166.52 | 165.12 | -2.84 | 259.91 | 41,621 | 13.64 | 29,750 | 15.11 | 0.49 | 0.36 |
| 63 | 14-Feb | 170.05 | 173.75 | 169.00 | 171.38 | 170.26 | -0.25 | 267.50 | 10,623 | 3.48 | 6,989 | 3.55 | 0.12 | 0.08 |
| 64 | 13-Feb | 172.95 | 173.83 | 169.00 | 171.81 | 171.74 | -0.82 | 268.17 | 24,551 | 8.04 | 17,761 | 9.02 | 0.31 | 0.21 |
| 65 | 12-Feb | 180.02 | 180.79 | 165.99 | 173.23 | 174.39 | -3.25 | 270.38 | 30,508 | 10.00 | 20,012 | 10.16 | 0.35 | 0.24 |
| 66 | 11-Feb | 179.00 | 183.82 | 178.00 | 179.04 | 179.21 | -2.19 | 279.45 | 129,720 | 42.50 | 123,968 | 62.96 | 2.22 | 1.49 |
| 67 | 10-Feb | 190.10 | 190.13 | 181.97 | 183.04 | 183.50 | -3.21 | 285.70 | 17,835 | 5.84 | 15,284 | 7.76 | 0.28 | 0.18 |
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