| Macro-sector: Commodities | Band: 20 | High52 Price: 188.8 | Mkt_Cap Category: Others |
| Sector: Forest Materials | Lot Size: 1 | High52 Date: 25-Aug-2025 | Bumper: -; Drift%: - |
| Industry: Paper, Forest & Jute Products | Face Value: 10; VWAP21: | Low52 Price: 119.05 | Barrier: 130.0; Drift%: 1.86 |
| Basic Industry: Paper & Paper Products | Total Equity: 15,608,350 | Low52 Date: 30-Mar-2026 | SHP: 44.93 / 1.68 / 0.01 / 53.39 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 223.17 / 152.49 | Month: 168.0 / 160.0 | Week: 147.25 / 139.47 | Day: 133.4 / 129.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 129.60 | 133.40 | 129.60 | 132.47 | 132.00 | 0.64 | 206.76 | 8,423 | 5.93 | 6,269 | 5.24 | 0.00 | 8 |
| 2 | 06-Apr | 129.00 | 132.49 | 129.00 | 131.63 | 130.92 | 2.67 | 205.45 | 4,207 | 2.96 | 2,602 | 2.17 | 0.03 | 3 |
| 3 | 02-Apr | 125.30 | 132.00 | 125.30 | 128.21 | 127.94 | 0.06 | 200.11 | 9,557 | 6.73 | 7,585 | 6.34 | 0.10 | 9 |
| 4 | 01-Apr | 128.00 | 130.00 | 125.81 | 128.13 | 127.76 | 6.34 | 199.99 | 8,005 | 5.64 | 4,872 | 4.07 | 0.06 | 6 |
| 5 | 30-Mar | 126.55 | 128.89 | 119.05 | 120.49 | 123.57 | -4.76 | 188.07 | 28,421 | 20.01 | 21,865 | 18.27 | 0.27 | 26 |
| 6 | 27-Mar | 129.00 | 132.00 | 126.26 | 126.51 | 128.17 | -3.57 | 197.46 | 26,648 | 18.77 | 18,861 | 15.76 | 0.24 | 23 |
| 7 | 25-Mar | 130.00 | 136.00 | 128.28 | 131.19 | 133.20 | 4.21 | 204.77 | 40,030 | 28.19 | 25,934 | 21.67 | 0.35 | 31 |
| 8 | 24-Mar | 126.85 | 129.36 | 125.24 | 125.89 | 126.28 | -0.17 | 196.49 | 53,351 | 37.57 | 50,018 | 41.79 | 0.63 | 60 |
| 9 | 23-Mar | 131.01 | 131.01 | 126.00 | 126.10 | 127.76 | -3.70 | 196.82 | 11,533 | 8.12 | 9,386 | 7.84 | 0.12 | 11 |
| 10 | 20-Mar | 131.70 | 134.00 | 130.35 | 130.95 | 132.20 | -0.56 | 204.39 | 12,683 | 8.93 | 6,558 | 5.48 | 0.09 | 8 |
| 11 | 19-Mar | 131.61 | 133.27 | 130.88 | 131.69 | 131.97 | -1.58 | 205.55 | 11,580 | 8.15 | 7,138 | 5.96 | 0.09 | 9 |
| 12 | 18-Mar | 130.24 | 134.23 | 129.80 | 133.81 | 132.43 | 4.20 | 208.86 | 27,314 | 19.24 | 19,942 | 16.66 | 0.26 | 24 |
| 13 | 17-Mar | 130.63 | 133.38 | 125.98 | 128.42 | 129.16 | -1.58 | 200.44 | 29,092 | 20.49 | 20,977 | 17.52 | 0.27 | 25 |
| 14 | 16-Mar | 134.00 | 135.58 | 128.50 | 130.48 | 132.41 | -2.25 | 203.66 | 14,841 | 10.45 | 11,159 | 9.32 | 0.15 | 13 |
| 15 | 13-Mar | 135.35 | 137.00 | 133.00 | 133.49 | 135.15 | -1.69 | 208.36 | 13,668 | 9.63 | 11,016 | 9.20 | 0.15 | 13 |
| 16 | 12-Mar | 133.37 | 139.56 | 133.25 | 135.78 | 135.67 | 0.79 | 211.93 | 16,822 | 11.85 | 9,271 | 7.75 | 0.13 | 11 |
| 17 | 11-Mar | 135.00 | 137.50 | 133.54 | 134.72 | 135.42 | 0.05 | 210.28 | 14,756 | 10.39 | 7,575 | 6.33 | 0.10 | 9 |
| 18 | 10-Mar | 135.19 | 136.00 | 133.21 | 134.65 | 134.53 | 1.35 | 210.17 | 10,846 | 7.64 | 8,307 | 6.94 | 0.11 | 10 |
| 19 | 09-Mar | 134.95 | 134.95 | 131.34 | 132.85 | 132.53 | -1.56 | 207.36 | 10,167 | 7.16 | 6,830 | 5.71 | 0.09 | 8 |
| 20 | 06-Mar | 135.94 | 140.30 | 134.00 | 134.95 | 136.19 | -0.73 | 210.63 | 14,251 | 10.04 | 8,041 | 6.72 | 0.11 | 10 |
| 21 | 05-Mar | 138.00 | 141.00 | 135.31 | 135.94 | 137.32 | -0.53 | 212.18 | 8,348 | 5.88 | 6,451 | 5.39 | 0.09 | 8 |
| 22 | 04-Mar | 139.39 | 139.39 | 134.76 | 136.67 | 135.91 | 0.01 | 213.32 | 8,164 | 5.75 | 6,101 | 5.10 | 0.08 | 7 |
| 23 | 02-Mar | 135.40 | 141.89 | 135.40 | 136.66 | 137.92 | -2.46 | 213.30 | 33,197 | 23.38 | 26,116 | 21.82 | 0.36 | 31 |
| 24 | 27-Feb | 140.00 | 143.42 | 139.47 | 140.10 | 140.56 | -1.96 | 218.67 | 19,272 | 13.57 | 13,381 | 11.18 | 0.19 | 16 |
| 25 | 26-Feb | 145.11 | 147.25 | 142.48 | 142.90 | 144.13 | -0.63 | 223.04 | 15,552 | 10.95 | 6,363 | 5.32 | 0.09 | 8 |
| 26 | 25-Feb | 142.56 | 145.01 | 142.01 | 143.81 | 143.65 | 0.88 | 224.46 | 12,265 | 8.64 | 5,751 | 4.80 | 0.08 | 7 |
| 27 | 24-Feb | 144.62 | 144.77 | 141.81 | 142.56 | 143.38 | -0.47 | 222.51 | 7,602 | 5.35 | 5,256 | 4.39 | 0.08 | 6 |
| 28 | 23-Feb | 144.78 | 144.79 | 142.31 | 143.23 | 143.13 | -0.74 | 223.56 | 6,086 | 4.29 | 4,065 | 3.40 | 0.06 | 5 |
| 29 | 20-Feb | 144.20 | 146.14 | 143.00 | 144.30 | 144.68 | 0.07 | 225.23 | 4,500 | 3.17 | 2,534 | 2.12 | 0.04 | 3 |
| 30 | 19-Feb | 145.69 | 145.99 | 143.00 | 144.20 | 144.65 | 0.96 | 225.07 | 8,760 | 6.17 | 6,048 | 5.05 | 0.09 | 7 |
| 31 | 18-Feb | 145.09 | 145.45 | 141.15 | 142.83 | 143.19 | -1.25 | 222.93 | 16,780 | 11.82 | 8,779 | 7.33 | 0.13 | 11 |
| 32 | 17-Feb | 146.30 | 146.44 | 144.00 | 144.64 | 144.97 | -0.12 | 225.76 | 14,105 | 9.93 | 9,219 | 7.70 | 0.13 | 11 |
| 33 | 16-Feb | 144.00 | 149.90 | 143.85 | 144.81 | 145.30 | -0.06 | 226.02 | 28,701 | 20.21 | 20,235 | 16.90 | 0.29 | 24 |
| 34 | 13-Feb | 147.49 | 148.84 | 143.22 | 144.90 | 146.06 | -1.72 | 226.16 | 34,417 | 24.24 | 11,089 | 9.26 | 0.16 | 13 |
| 35 | 12-Feb | 152.06 | 155.80 | 146.99 | 147.43 | 149.81 | -1.43 | 230.11 | 35,381 | 24.92 | 16,508 | 13.79 | 0.25 | 20 |
| 36 | 11-Feb | 144.10 | 153.00 | 142.09 | 149.57 | 146.68 | 2.38 | 233.45 | 63,448 | 44.68 | 25,544 | 21.34 | 0.37 | 31 |
| 37 | 10-Feb | 146.00 | 148.50 | 144.58 | 146.09 | 146.65 | 0.25 | 228.02 | 14,803 | 10.42 | 9,254 | 7.73 | 0.14 | 11 |
| 38 | 09-Feb | 147.55 | 148.48 | 145.00 | 145.73 | 146.00 | -1.18 | 227.46 | 14,439 | 10.17 | 11,296 | 9.44 | 0.00 | 14 |
| 39 | 06-Feb | 148.10 | 150.99 | 146.00 | 147.47 | 148.15 | -1.19 | 230.18 | 8,780 | 6.18 | 4,223 | 3.53 | 0.06 | 5 |
| 40 | 05-Feb | 145.15 | 153.00 | 145.15 | 149.25 | 150.65 | 0.57 | 232.95 | 15,454 | 10.88 | 10,108 | 8.44 | 0.15 | 12 |
| 41 | 04-Feb | 140.35 | 154.90 | 140.35 | 148.40 | 149.95 | 4.68 | 231.63 | 57,971 | 40.82 | 49,343 | 41.22 | 0.74 | 59 |
| 42 | 03-Feb | 143.80 | 145.95 | 140.10 | 141.76 | 143.10 | 0.34 | 221.26 | 15,559 | 10.96 | 9,637 | 8.05 | 0.14 | 12 |
| 43 | 02-Feb | 143.01 | 145.88 | 138.20 | 141.28 | 140.50 | -1.16 | 220.51 | 8,712 | 6.14 | 7,354 | 6.14 | 0.10 | 9 |
| 44 | 01-Feb | 146.00 | 146.00 | 140.26 | 142.94 | 143.02 | -0.58 | 223.11 | 3,192 | 2.25 | 2,496 | 2.09 | 0.04 | 3 |
| 45 | 30-Jan | 142.04 | 146.00 | 139.00 | 143.78 | 142.89 | 1.23 | 224.42 | 11,783 | 8.30 | 10,327 | 8.63 | 0.15 | 12 |
| 46 | 29-Jan | 142.70 | 144.38 | 140.50 | 142.04 | 141.86 | -0.47 | 221.70 | 6,699 | 4.72 | 3,726 | 3.11 | 0.05 | 4 |
| 47 | 28-Jan | 141.50 | 147.70 | 139.00 | 142.71 | 142.17 | -0.55 | 222.75 | 16,466 | 11.60 | 12,554 | 10.49 | 0.18 | 15 |
| 48 | 27-Jan | 147.30 | 151.77 | 140.99 | 143.50 | 145.54 | -2.58 | 223.98 | 10,510 | 7.40 | 7,863 | 6.57 | 0.11 | 9 |
| 49 | 23-Jan | 149.57 | 150.00 | 144.80 | 147.30 | 146.05 | -1.51 | 229.91 | 8,777 | 6.18 | 8,476 | 7.08 | 0.12 | 10 |
| 50 | 22-Jan | 151.00 | 154.40 | 146.00 | 149.56 | 149.97 | 0.10 | 233.44 | 7,445 | 5.24 | 4,779 | 3.99 | 0.07 | 6 |
| 51 | 21-Jan | 153.00 | 155.95 | 147.60 | 149.41 | 150.78 | -3.58 | 233.20 | 15,359 | 10.82 | 12,420 | 10.38 | 0.19 | 15 |
| 52 | 20-Jan | 161.99 | 161.99 | 153.05 | 154.96 | 156.24 | -2.29 | 241.87 | 5,625 | 3.96 | 4,736 | 3.96 | 0.07 | 6 |
| 53 | 19-Jan | 162.13 | 162.29 | 158.00 | 158.59 | 160.19 | -1.21 | 247.53 | 4,415 | 3.11 | 3,571 | 2.98 | 0.06 | 4 |
| 54 | 16-Jan | 160.00 | 162.90 | 160.00 | 160.54 | 160.52 | -0.45 | 250.58 | 2,288 | 1.61 | 1,585 | 1.32 | 0.03 | 2 |
| 55 | 14-Jan | 160.50 | 163.59 | 160.50 | 161.27 | 161.40 | -0.22 | 251.72 | 1,419 | 1.00 | 1,196 | 1.00 | 0.02 | 1 |
| 56 | 13-Jan | 162.40 | 163.00 | 160.22 | 161.63 | 161.04 | -0.36 | 252.28 | 4,524 | 3.19 | 4,029 | 3.37 | 0.06 | 5 |
| 57 | 12-Jan | 160.00 | 163.00 | 157.50 | 162.21 | 160.29 | 0.58 | 253.18 | 4,047 | 2.85 | 3,177 | 2.65 | 0.05 | 4 |
| 58 | 09-Jan | 158.35 | 163.79 | 158.35 | 161.27 | 161.74 | -0.41 | 251.72 | 1,912 | 1.35 | 1,529 | 1.28 | 0.02 | 2 |
| 59 | 08-Jan | 162.90 | 162.90 | 161.26 | 161.94 | 161.96 | -0.16 | 252.76 | 3,948 | 2.78 | 3,725 | 3.11 | 0.06 | 4 |
| 60 | 07-Jan | 162.00 | 163.10 | 161.01 | 162.20 | 162.11 | 0.47 | 253.17 | 2,511 | 1.77 | 2,395 | 2.00 | 0.04 | 3 |
| 61 | 06-Jan | 163.00 | 163.00 | 160.61 | 161.44 | 161.67 | -1.22 | 251.98 | 4,185 | 2.95 | 3,827 | 3.20 | 0.06 | 5 |
| 62 | 05-Jan | 164.00 | 166.99 | 161.50 | 163.43 | 162.91 | -1.13 | 255.09 | 7,608 | 5.36 | 6,833 | 5.71 | 0.11 | 8 |
| 63 | 02-Jan | 167.00 | 167.46 | 163.15 | 165.29 | 165.14 | -1.31 | 257.99 | 5,667 | 3.99 | 3,773 | 3.15 | 0.06 | 5 |
| 64 | 01-Jan | 166.69 | 168.40 | 163.50 | 167.49 | 167.01 | 0.84 | 261.42 | 6,575 | 4.63 | 4,306 | 3.60 | 0.07 | 5 |
| 65 | 31-Dec | 164.61 | 167.00 | 161.61 | 166.10 | 164.45 | 0.91 | 259.25 | 5,993 | 4.22 | 4,689 | 3.92 | 0.08 | 6 |
| 66 | 30-Dec | 166.40 | 166.40 | 162.15 | 164.61 | 164.81 | 1.22 | 256.93 | 5,235 | 3.69 | 3,488 | 2.91 | 0.06 | 4 |
| 67 | 29-Dec | 162.01 | 165.01 | 160.00 | 162.62 | 162.73 | -0.12 | 253.82 | 4,843 | 3.41 | 3,690 | 3.08 | 0.06 | 4 |
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