| Macro-sector: Commodities | Band: 20 | High52 Price: 247.79 | Mkt_Cap Category: Others |
| Sector: Forest Materials | Lot Size: 1 | High52 Date: 27-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Paper, Forest & Jute Products | Face Value: 10; VWAP21: | Low52 Price: 152.49 | Barrier: 174.37; Drift%: -0.27 |
| Basic Industry: Paper & Paper Products | Total Equity: 15,608,350 | Low52 Date: 13-Mar-2025 | SHP: 44.93 / 1.71 / 0.01 / 53.35 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 223.17 / 152.49 | Month: 188.58 / 172.81 | Week: 177.99 / 161.8 | Day: 176.65 / 172.01 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 176.65 | 176.65 | 172.01 | 173.90 | 174.68 | -1.39 | 271.43 | 20,390 | 8.93 | 12,874 | 8.13 | 0.22 | 15 |
| 2 | 26-Aug | 181.45 | 181.45 | 175.80 | 176.35 | 177.99 | -3.91 | 275.25 | 21,510 | 9.42 | 15,171 | 9.58 | 0.27 | 18 |
| 3 | 25-Aug | 175.00 | 188.80 | 175.00 | 183.52 | 185.07 | 5.46 | 286.44 | 316,032 | 138.43 | 87,548 | 55.27 | 1.62 | 105 |
| 4 | 22-Aug | 173.95 | 174.99 | 173.00 | 174.02 | 173.97 | 0.40 | 271.62 | 2,282 | 1.00 | 1,816 | 1.15 | 0.03 | 2 |
| 5 | 21-Aug | 175.89 | 175.89 | 173.00 | 173.32 | 174.02 | -0.74 | 270.52 | 7,012 | 3.07 | 4,613 | 2.91 | 0.08 | 6 |
| 6 | 20-Aug | 177.60 | 177.60 | 174.30 | 174.61 | 174.92 | -0.27 | 272.54 | 12,706 | 5.57 | 9,744 | 6.15 | 0.17 | 12 |
| 7 | 19-Aug | 177.94 | 178.00 | 174.61 | 175.08 | 175.87 | -0.99 | 273.27 | 7,881 | 3.45 | 5,875 | 3.71 | 0.10 | 7 |
| 8 | 18-Aug | 176.76 | 178.60 | 175.17 | 176.83 | 177.07 | 1.85 | 276.00 | 12,741 | 5.58 | 9,451 | 5.97 | 0.17 | 11 |
| 9 | 14-Aug | 173.40 | 177.99 | 173.00 | 173.61 | 174.95 | 3.11 | 270.98 | 31,010 | 13.58 | 18,152 | 11.46 | 0.32 | 22 |
| 10 | 13-Aug | 168.48 | 171.55 | 166.40 | 168.37 | 169.19 | 0.16 | 262.80 | 7,110 | 3.11 | 6,299 | 3.98 | 0.11 | 8 |
| 11 | 12-Aug | 169.09 | 172.19 | 166.83 | 168.10 | 168.64 | -0.46 | 262.38 | 4,678 | 2.05 | 2,511 | 1.59 | 0.04 | 3 |
| 12 | 11-Aug | 166.30 | 170.99 | 161.80 | 168.88 | 167.04 | 0.48 | 263.59 | 12,439 | 5.45 | 4,749 | 3.00 | 0.08 | 6 |
| 13 | 08-Aug | 172.50 | 172.50 | 168.00 | 168.07 | 169.51 | -0.24 | 262.33 | 6,997 | 3.06 | 2,291 | 1.45 | 0.04 | 3 |
| 14 | 07-Aug | 172.41 | 172.62 | 167.43 | 168.47 | 168.92 | -1.02 | 262.95 | 8,965 | 3.93 | 5,602 | 3.54 | 0.09 | 7 |
| 15 | 06-Aug | 173.42 | 174.37 | 170.00 | 170.20 | 171.30 | -1.69 | 265.65 | 6,650 | 2.91 | 3,244 | 2.05 | 0.06 | 4 |
| 16 | 05-Aug | 179.79 | 179.79 | 170.00 | 173.12 | 173.29 | -1.09 | 270.21 | 8,447 | 3.70 | 5,342 | 3.37 | 0.09 | 6 |
| 17 | 04-Aug | 174.50 | 176.70 | 172.22 | 175.03 | 174.40 | 0.57 | 273.19 | 4,405 | 1.93 | 1,583 | 1.00 | 0.03 | 2 |
| 18 | 01-Aug | 175.60 | 176.89 | 173.10 | 174.04 | 174.98 | -0.79 | 271.65 | 5,468 | 2.40 | 2,591 | 1.64 | 0.05 | 3 |
| 19 | 31-Jul | 173.25 | 177.99 | 173.00 | 175.42 | 175.02 | -0.26 | 273.80 | 7,466 | 3.27 | 4,577 | 2.89 | 0.08 | 5 |
| 20 | 30-Jul | 175.33 | 179.94 | 175.00 | 175.88 | 176.63 | 0.41 | 274.52 | 4,969 | 2.18 | 2,722 | 1.72 | 0.05 | 3 |
| 21 | 29-Jul | 175.41 | 177.00 | 173.10 | 175.16 | 174.65 | 0.07 | 273.40 | 5,628 | 2.47 | 3,125 | 1.97 | 0.05 | 4 |
| 22 | 28-Jul | 175.00 | 177.98 | 175.00 | 175.04 | 176.36 | -0.87 | 273.21 | 4,398 | 1.93 | 3,367 | 2.13 | 0.06 | 4 |
| 23 | 25-Jul | 179.99 | 180.00 | 176.15 | 176.58 | 177.93 | -1.00 | 275.61 | 7,029 | 3.08 | 3,320 | 2.10 | 0.06 | 4 |
| 24 | 24-Jul | 182.40 | 182.40 | 177.50 | 178.37 | 179.71 | -1.62 | 278.41 | 6,509 | 2.85 | 2,229 | 1.41 | 0.04 | 3 |
| 25 | 23-Jul | 177.77 | 182.99 | 177.00 | 181.30 | 177.77 | 2.07 | 282.98 | 65,785 | 28.82 | 54,471 | 34.39 | 0.97 | 65 |
| 26 | 22-Jul | 180.40 | 184.50 | 176.22 | 177.63 | 178.12 | -0.65 | 277.25 | 91,897 | 40.25 | 85,570 | 54.02 | 1.52 | 103 |
| 27 | 21-Jul | 180.50 | 180.50 | 175.20 | 178.79 | 177.98 | 0.34 | 279.06 | 3,963 | 1.74 | 2,641 | 1.67 | 0.05 | 3 |
| 28 | 18-Jul | 180.57 | 182.99 | 177.25 | 178.19 | 179.03 | -0.72 | 278.13 | 6,927 | 3.03 | 3,759 | 2.37 | 0.07 | 5 |
| 29 | 17-Jul | 177.95 | 180.99 | 177.95 | 179.48 | 179.62 | 0.85 | 280.14 | 6,274 | 2.75 | 3,148 | 1.99 | 0.06 | 4 |
| 30 | 16-Jul | 176.00 | 184.60 | 175.00 | 177.96 | 179.81 | 1.08 | 277.77 | 35,254 | 15.44 | 16,467 | 10.40 | 0.30 | 20 |
| 31 | 15-Jul | 178.28 | 180.25 | 174.00 | 176.05 | 177.31 | -1.01 | 274.79 | 16,723 | 7.33 | 10,803 | 6.82 | 0.19 | 13 |
| 32 | 14-Jul | 178.41 | 180.00 | 172.81 | 177.85 | 177.17 | -0.29 | 277.59 | 12,099 | 5.30 | 6,188 | 3.91 | 0.11 | 7 |
| 33 | 11-Jul | 178.66 | 181.00 | 177.49 | 178.37 | 178.83 | -0.41 | 278.41 | 6,736 | 2.95 | 3,469 | 2.19 | 0.06 | 4 |
| 34 | 10-Jul | 179.70 | 180.79 | 177.77 | 179.10 | 179.40 | -0.33 | 279.55 | 8,020 | 3.51 | 3,670 | 2.32 | 0.07 | 4 |
| 35 | 09-Jul | 182.52 | 182.58 | 177.86 | 179.70 | 180.19 | -1.30 | 280.48 | 8,166 | 3.58 | 5,878 | 3.71 | 0.11 | 7 |
| 36 | 08-Jul | 185.00 | 185.00 | 180.00 | 182.06 | 181.74 | -1.25 | 284.17 | 15,745 | 6.90 | 9,037 | 5.71 | 0.16 | 11 |
| 37 | 07-Jul | 184.57 | 188.58 | 183.01 | 184.37 | 186.03 | -0.11 | 287.77 | 37,407 | 16.39 | 20,385 | 12.87 | 0.38 | 24 |
| 38 | 04-Jul | 175.80 | 188.10 | 175.80 | 184.57 | 184.23 | 3.71 | 288.08 | 116,292 | 50.94 | 30,430 | 19.21 | 0.56 | 37 |
| 39 | 03-Jul | 175.00 | 182.02 | 175.00 | 177.97 | 179.78 | 1.13 | 277.78 | 18,440 | 8.08 | 10,992 | 6.94 | 0.20 | 13 |
| 40 | 02-Jul | 178.80 | 179.71 | 175.10 | 175.99 | 176.21 | -1.10 | 274.69 | 6,818 | 2.99 | 4,378 | 2.76 | 0.08 | 5 |
| 41 | 01-Jul | 179.93 | 179.93 | 176.44 | 177.95 | 178.00 | -0.33 | 277.75 | 7,887 | 3.45 | 6,150 | 3.88 | 0.00 | 7 |
| 42 | 30-Jun | 177.97 | 179.01 | 176.94 | 178.54 | 178.51 | 0.32 | 278.67 | 7,571 | 3.32 | 5,068 | 3.20 | 0.09 | 6 |
| 43 | 27-Jun | 176.63 | 180.78 | 176.63 | 177.97 | 178.63 | 1.37 | 277.78 | 24,283 | 10.64 | 18,396 | 11.61 | 0.33 | 22 |
| 44 | 26-Jun | 175.54 | 177.98 | 174.55 | 175.56 | 175.48 | 0.34 | 274.02 | 10,744 | 4.71 | 6,281 | 3.97 | 0.11 | 8 |
| 45 | 25-Jun | 176.00 | 177.00 | 174.50 | 174.97 | 175.50 | 0.45 | 273.10 | 9,023 | 3.95 | 7,050 | 4.45 | 0.12 | 8 |
| 46 | 24-Jun | 174.80 | 175.37 | 170.68 | 174.18 | 173.62 | 1.55 | 271.87 | 7,935 | 3.48 | 4,291 | 2.71 | 0.07 | 5 |
| 47 | 23-Jun | 174.00 | 174.80 | 168.90 | 171.52 | 170.84 | -0.06 | 267.71 | 2,655 | 1.16 | 2,069 | 1.31 | 0.04 | 2 |
| 48 | 20-Jun | 171.36 | 172.19 | 170.78 | 171.63 | 171.39 | 0.37 | 267.89 | 2,821 | 1.24 | 2,292 | 1.45 | 0.04 | 3 |
| 49 | 19-Jun | 173.99 | 173.99 | 170.00 | 170.99 | 170.67 | -0.56 | 266.89 | 7,171 | 3.14 | 6,197 | 3.91 | 0.11 | 7 |
| 50 | 18-Jun | 173.02 | 174.00 | 170.12 | 171.95 | 171.49 | -0.15 | 268.39 | 6,397 | 2.80 | 3,650 | 2.30 | 0.06 | 4 |
| 51 | 17-Jun | 172.07 | 175.11 | 171.42 | 172.21 | 173.18 | 0.02 | 268.79 | 5,359 | 2.35 | 3,959 | 2.50 | 0.07 | 5 |
| 52 | 16-Jun | 173.99 | 174.38 | 170.22 | 172.18 | 171.49 | -0.38 | 268.74 | 6,684 | 2.93 | 2,227 | 1.41 | 0.04 | 3 |
| 53 | 13-Jun | 170.10 | 174.64 | 170.00 | 172.84 | 171.98 | -0.39 | 269.77 | 8,916 | 3.91 | 5,540 | 3.50 | 0.10 | 7 |
| 54 | 12-Jun | 175.25 | 176.79 | 173.06 | 173.52 | 174.60 | -0.81 | 270.84 | 10,835 | 4.75 | 6,744 | 4.26 | 0.12 | 8 |
| 55 | 11-Jun | 177.00 | 181.21 | 173.59 | 174.94 | 175.31 | -1.74 | 273.05 | 110,562 | 48.43 | 92,869 | 58.63 | 1.63 | 111 |
| 56 | 10-Jun | 182.20 | 182.20 | 177.10 | 178.04 | 178.79 | -0.62 | 277.89 | 9,973 | 4.37 | 6,446 | 4.07 | 0.12 | 8 |
| 57 | 09-Jun | 175.49 | 182.00 | 175.49 | 179.15 | 179.04 | 2.09 | 279.62 | 22,414 | 9.82 | 14,350 | 9.06 | 0.26 | 17 |
| 58 | 06-Jun | 175.03 | 177.00 | 174.42 | 175.49 | 176.34 | 0.15 | 273.91 | 28,034 | 12.28 | 9,167 | 5.79 | 0.16 | 11 |
| 59 | 05-Jun | 174.17 | 177.03 | 174.00 | 175.23 | 175.41 | -0.21 | 273.51 | 9,758 | 4.27 | 6,560 | 4.14 | 0.12 | 8 |
| 60 | 04-Jun | 175.12 | 179.00 | 174.70 | 175.60 | 176.12 | 0.68 | 274.08 | 16,438 | 7.20 | 9,572 | 6.04 | 0.17 | 11 |
| 61 | 03-Jun | 175.00 | 176.98 | 173.55 | 174.42 | 175.32 | 0.11 | 272.24 | 10,721 | 4.70 | 5,569 | 3.52 | 0.10 | 7 |
| 62 | 02-Jun | 177.00 | 177.00 | 171.36 | 174.22 | 173.44 | -0.15 | 271.93 | 15,282 | 6.69 | 8,271 | 5.22 | 0.14 | 10 |
| 63 | 30-May | 175.00 | 178.51 | 173.71 | 174.48 | 174.90 | -3.62 | 272.33 | 34,767 | 15.23 | 23,415 | 14.78 | 0.41 | 28 |
| 64 | 29-May | 184.70 | 184.70 | 180.00 | 181.03 | 180.94 | -0.48 | 282.56 | 12,007 | 5.26 | 9,289 | 5.86 | 0.17 | 11 |
| 65 | 28-May | 186.88 | 187.41 | 180.10 | 181.90 | 183.41 | -1.97 | 283.92 | 16,328 | 7.15 | 12,483 | 7.88 | 0.23 | 15 |
| 66 | 27-May | 185.80 | 187.59 | 182.00 | 185.55 | 184.78 | 0.66 | 289.61 | 14,774 | 6.47 | 8,556 | 5.40 | 0.16 | 10 |
| 67 | 26-May | 176.29 | 185.75 | 176.29 | 184.33 | 182.86 | 5.38 | 287.71 | 79,362 | 34.76 | 45,941 | 29.00 | 0.84 | 55 |
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