| Macro-sector: Commodities | Band: 20 | High52 Price: 216.59 | Mkt_Cap Category: Others |
| Sector: Forest Materials | Lot Size: 1 | High52 Date: 20-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Paper, Forest & Jute Products | Face Value: 10; VWAP21: | Low52 Price: 115.5 | Barrier: -; Drift%: - |
| Basic Industry: Paper & Paper Products | Total Equity: 69,210,600 | Low52 Date: 07-Apr-2025 | SHP: 35.32 / 5.05 / 11.36 / 44.22 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 204.72 / 121.68 | Month: 175.75 / 146.77 | Week: 166.66 / 151.69 | Day: 149.0 / 147.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 148.29 | 149.00 | 147.00 | 147.38 | 147.83 | 0.08 | 1,020.03 | 67,884 | 2.66 | 42,960 | 3.93 | 0.64 | 14 |
| 2 | 11-Nov | 150.00 | 150.01 | 146.78 | 147.26 | 147.73 | -0.76 | 1,019.20 | 55,939 | 2.19 | 35,366 | 3.24 | 0.52 | 12 |
| 3 | 10-Nov | 150.00 | 150.97 | 148.00 | 148.39 | 149.31 | -0.70 | 1,027.02 | 77,997 | 3.06 | 51,520 | 4.71 | 0.77 | 17 |
| 4 | 07-Nov | 151.00 | 151.00 | 149.00 | 149.44 | 149.78 | -1.24 | 1,034.28 | 70,350 | 2.76 | 48,138 | 4.41 | 0.72 | 16 |
| 5 | 06-Nov | 153.60 | 153.88 | 151.01 | 151.32 | 151.93 | -1.07 | 1,047.29 | 44,433 | 1.74 | 27,204 | 2.49 | 0.41 | 9 |
| 6 | 04-Nov | 154.10 | 154.97 | 152.07 | 152.95 | 153.18 | -0.98 | 1,058.58 | 44,370 | 1.74 | 24,852 | 2.27 | 0.38 | 8 |
| 7 | 03-Nov | 154.11 | 155.56 | 154.00 | 154.46 | 154.58 | -0.86 | 1,069.03 | 37,716 | 1.48 | 20,098 | 1.84 | 0.31 | 7 |
| 8 | 31-Oct | 155.50 | 158.76 | 154.37 | 155.80 | 156.55 | 0.23 | 1,078.30 | 111,588 | 4.38 | 49,819 | 4.56 | 0.78 | 17 |
| 9 | 30-Oct | 158.11 | 159.45 | 154.85 | 155.44 | 156.60 | -2.24 | 1,075.81 | 117,084 | 4.59 | 61,849 | 5.66 | 0.97 | 21 |
| 10 | 29-Oct | 158.99 | 160.72 | 158.10 | 159.00 | 159.52 | 0.19 | 1,100.00 | 158,650 | 6.22 | 82,405 | 7.54 | 1.31 | 28 |
| 11 | 28-Oct | 157.99 | 166.66 | 157.10 | 158.70 | 162.19 | 2.89 | 1,098.37 | 1,547,921 | 60.74 | 323,571 | 29.61 | 5.25 | 108 |
| 12 | 27-Oct | 151.69 | 155.29 | 151.69 | 154.24 | 154.10 | 0.72 | 1,067.50 | 73,454 | 2.88 | 36,048 | 3.30 | 0.56 | 12 |
| 13 | 24-Oct | 155.60 | 155.70 | 152.51 | 153.14 | 153.70 | -0.98 | 1,059.89 | 75,234 | 2.95 | 41,809 | 3.83 | 0.64 | 14 |
| 14 | 23-Oct | 155.00 | 158.48 | 154.01 | 154.66 | 156.31 | -0.49 | 1,070.41 | 116,714 | 4.58 | 50,190 | 4.59 | 0.78 | 17 |
| 15 | 21-Oct | 153.79 | 157.95 | 153.25 | 155.42 | 155.88 | 1.59 | 1,075.67 | 88,931 | 3.49 | 31,399 | 2.87 | 0.49 | 10 |
| 16 | 20-Oct | 152.84 | 153.63 | 151.80 | 152.99 | 152.69 | 0.10 | 1,058.85 | 47,747 | 1.87 | 29,330 | 2.68 | 0.45 | 10 |
| 17 | 17-Oct | 154.50 | 154.50 | 152.05 | 152.84 | 153.17 | -0.84 | 1,057.81 | 52,149 | 2.05 | 27,307 | 2.50 | 0.42 | 9 |
| 18 | 16-Oct | 153.60 | 155.96 | 153.60 | 154.14 | 154.61 | -0.30 | 1,066.81 | 41,453 | 1.63 | 22,588 | 2.07 | 0.35 | 8 |
| 19 | 15-Oct | 152.83 | 155.25 | 152.83 | 154.61 | 154.51 | 1.16 | 1,070.07 | 51,382 | 2.02 | 24,008 | 2.20 | 0.37 | 8 |
| 20 | 14-Oct | 156.50 | 157.20 | 152.50 | 152.83 | 154.18 | -2.14 | 1,057.75 | 77,215 | 3.03 | 41,046 | 3.76 | 0.63 | 14 |
| 21 | 13-Oct | 158.00 | 158.09 | 155.72 | 156.18 | 156.64 | -1.23 | 1,080.93 | 54,177 | 2.13 | 25,073 | 2.29 | 0.39 | 8 |
| 22 | 10-Oct | 158.18 | 159.63 | 157.02 | 158.13 | 157.97 | 0.57 | 1,094.43 | 59,324 | 2.33 | 20,995 | 1.92 | 0.33 | 7 |
| 23 | 09-Oct | 161.40 | 161.40 | 156.74 | 157.24 | 158.58 | -1.13 | 1,088.27 | 106,398 | 4.17 | 46,951 | 4.30 | 0.74 | 16 |
| 24 | 08-Oct | 156.91 | 161.00 | 155.05 | 159.03 | 157.61 | 1.27 | 1,100.66 | 128,108 | 5.03 | 50,002 | 4.58 | 0.79 | 17 |
| 25 | 07-Oct | 160.99 | 160.99 | 156.21 | 157.03 | 158.16 | -1.59 | 1,086.81 | 157,420 | 6.18 | 54,450 | 4.98 | 0.86 | 18 |
| 26 | 06-Oct | 161.05 | 164.99 | 158.63 | 159.56 | 160.19 | -1.37 | 1,104.32 | 161,439 | 6.33 | 71,071 | 6.50 | 1.14 | 24 |
| 27 | 03-Oct | 158.70 | 165.39 | 157.67 | 161.78 | 162.38 | 1.85 | 1,119.69 | 642,144 | 25.20 | 161,554 | 14.78 | 2.62 | 54 |
| 28 | 01-Oct | 157.49 | 163.68 | 156.34 | 158.84 | 159.62 | 0.36 | 1,099.34 | 1,080,455 | 42.39 | 132,467 | 12.12 | 2.11 | 44 |
| 29 | 30-Sep | 148.90 | 175.75 | 147.21 | 158.27 | 165.96 | 6.90 | 1,095.40 | 9,830,510 | 385.72 | 745,654 | 68.23 | 12.37 | 249 |
| 30 | 29-Sep | 150.01 | 150.80 | 146.77 | 148.06 | 148.41 | -0.97 | 1,024.73 | 56,128 | 2.20 | 24,046 | 2.20 | 0.36 | 8 |
| 31 | 26-Sep | 152.65 | 153.20 | 147.31 | 149.51 | 149.35 | -1.66 | 1,034.77 | 121,088 | 4.75 | 56,293 | 5.15 | 0.84 | 19 |
| 32 | 25-Sep | 154.01 | 154.65 | 151.24 | 152.04 | 153.04 | -1.75 | 1,052.28 | 78,835 | 3.09 | 49,530 | 4.53 | 0.76 | 17 |
| 33 | 24-Sep | 154.62 | 155.80 | 153.86 | 154.75 | 154.67 | 0.08 | 1,071.03 | 41,412 | 1.62 | 20,764 | 1.90 | 0.32 | 7 |
| 34 | 23-Sep | 155.65 | 156.62 | 153.71 | 154.62 | 154.56 | -1.01 | 1,070.13 | 108,440 | 4.25 | 60,819 | 5.57 | 0.94 | 20 |
| 35 | 22-Sep | 158.00 | 159.08 | 155.40 | 156.20 | 156.65 | -0.57 | 1,081.07 | 88,885 | 3.49 | 50,993 | 4.67 | 0.80 | 17 |
| 36 | 19-Sep | 158.80 | 158.90 | 156.51 | 157.10 | 157.85 | -0.69 | 1,087.30 | 50,164 | 1.97 | 28,624 | 2.62 | 0.45 | 10 |
| 37 | 18-Sep | 160.79 | 161.00 | 157.10 | 158.19 | 158.69 | -0.88 | 1,094.84 | 107,090 | 4.20 | 54,773 | 5.01 | 0.87 | 18 |
| 38 | 17-Sep | 161.20 | 161.99 | 158.50 | 159.60 | 160.44 | -0.45 | 1,104.60 | 99,958 | 3.92 | 51,449 | 4.71 | 0.83 | 17 |
| 39 | 16-Sep | 160.01 | 161.50 | 159.73 | 160.32 | 160.43 | 0.19 | 1,109.58 | 74,352 | 2.92 | 31,506 | 2.88 | 0.51 | 11 |
| 40 | 15-Sep | 162.00 | 162.12 | 159.00 | 160.01 | 160.54 | -0.57 | 1,107.44 | 139,852 | 5.49 | 66,899 | 6.12 | 1.07 | 22 |
| 41 | 12-Sep | 161.46 | 162.38 | 160.11 | 160.92 | 161.05 | -0.33 | 1,113.74 | 80,319 | 3.15 | 38,775 | 3.55 | 0.62 | 13 |
| 42 | 11-Sep | 162.00 | 163.49 | 160.38 | 161.45 | 162.10 | -2.26 | 1,117.41 | 112,054 | 4.40 | 58,277 | 5.33 | 0.94 | 19 |
| 43 | 10-Sep | 165.20 | 166.60 | 164.30 | 165.19 | 165.31 | 0.66 | 1,143.29 | 121,495 | 4.77 | 64,561 | 5.91 | 1.07 | 22 |
| 44 | 09-Sep | 163.98 | 164.40 | 162.56 | 164.10 | 163.65 | 0.57 | 1,135.75 | 65,595 | 2.57 | 33,590 | 3.07 | 0.55 | 11 |
| 45 | 08-Sep | 164.19 | 165.66 | 161.27 | 163.17 | 163.36 | -0.47 | 1,129.31 | 146,648 | 5.75 | 77,137 | 7.06 | 1.26 | 26 |
| 46 | 05-Sep | 165.99 | 166.50 | 162.76 | 163.94 | 164.29 | -0.29 | 1,134.64 | 85,936 | 3.37 | 31,409 | 2.87 | 0.52 | 11 |
| 47 | 04-Sep | 165.04 | 169.90 | 162.69 | 164.42 | 165.48 | 0.77 | 1,137.96 | 256,107 | 10.05 | 95,129 | 8.71 | 1.57 | 32 |
| 48 | 03-Sep | 161.60 | 166.39 | 161.20 | 163.16 | 163.44 | 0.41 | 1,129.24 | 263,116 | 10.32 | 116,497 | 10.66 | 1.90 | 39 |
| 49 | 02-Sep | 163.90 | 167.60 | 161.65 | 162.50 | 164.71 | -0.31 | 1,124.67 | 184,787 | 7.25 | 79,986 | 7.32 | 1.32 | 27 |
| 50 | 01-Sep | 161.90 | 164.54 | 160.40 | 163.01 | 162.80 | 0.36 | 1,128.20 | 182,947 | 7.18 | 72,796 | 6.66 | 1.19 | 24 |
| 51 | 29-Aug | 161.40 | 166.50 | 160.30 | 162.42 | 163.68 | 0.86 | 1,124.12 | 212,662 | 8.34 | 85,042 | 7.78 | 1.39 | 28 |
| 52 | 28-Aug | 161.85 | 165.60 | 158.41 | 161.03 | 162.29 | -0.40 | 1,114.50 | 289,798 | 11.37 | 84,562 | 7.74 | 1.37 | 28 |
| 53 | 26-Aug | 168.00 | 168.00 | 158.40 | 161.67 | 162.85 | -4.77 | 1,118.93 | 955,568 | 37.49 | 269,395 | 24.65 | 4.39 | 90 |
| 54 | 25-Aug | 160.00 | 179.90 | 160.00 | 169.77 | 172.77 | 10.57 | 1,174.99 | 8,597,535 | 337.34 | 1,147,239 | 104.98 | 19.82 | 384 |
| 55 | 22-Aug | 154.60 | 155.25 | 153.31 | 153.54 | 153.93 | -0.89 | 1,062.66 | 33,060 | 1.30 | 16,598 | 1.52 | 0.26 | 6 |
| 56 | 21-Aug | 158.00 | 158.85 | 154.44 | 154.92 | 156.19 | -1.34 | 1,072.21 | 57,765 | 2.27 | 28,982 | 2.65 | 0.45 | 10 |
| 57 | 20-Aug | 156.25 | 157.88 | 156.17 | 157.02 | 156.94 | 0.26 | 1,086.74 | 25,485 | 1.00 | 12,711 | 1.16 | 0.20 | 4 |
| 58 | 19-Aug | 157.20 | 157.50 | 156.14 | 156.62 | 156.74 | -0.24 | 1,083.98 | 32,561 | 1.28 | 19,372 | 1.77 | 0.30 | 6 |
| 59 | 18-Aug | 156.69 | 158.09 | 155.96 | 157.00 | 157.05 | 0.86 | 1,086.00 | 32,721 | 1.28 | 10,927 | 1.00 | 0.17 | 4 |
| 60 | 14-Aug | 158.10 | 159.70 | 155.00 | 155.66 | 156.93 | -0.10 | 1,077.33 | 80,406 | 3.15 | 43,386 | 3.97 | 0.68 | 15 |
| 61 | 13-Aug | 152.80 | 158.00 | 151.99 | 155.82 | 154.74 | 2.43 | 1,078.44 | 120,547 | 4.73 | 57,042 | 5.22 | 0.88 | 19 |
| 62 | 12-Aug | 155.90 | 155.90 | 152.00 | 152.13 | 153.50 | -1.88 | 1,052.90 | 40,484 | 1.59 | 29,466 | 2.70 | 0.45 | 10 |
| 63 | 11-Aug | 154.88 | 156.09 | 153.44 | 155.05 | 154.69 | 0.11 | 1,073.11 | 45,089 | 1.77 | 29,112 | 2.66 | 0.45 | 10 |
| 64 | 08-Aug | 160.00 | 160.00 | 154.11 | 154.88 | 156.87 | -2.72 | 1,071.93 | 31,791 | 1.25 | 15,846 | 1.45 | 0.25 | 5 |
| 65 | 07-Aug | 159.00 | 160.23 | 155.01 | 159.21 | 157.12 | -0.32 | 1,101.90 | 67,782 | 2.66 | 16,819 | 1.54 | 0.26 | 6 |
| 66 | 06-Aug | 154.27 | 163.00 | 153.07 | 159.72 | 159.68 | 3.53 | 1,105.43 | 191,367 | 7.51 | 78,361 | 7.17 | 1.25 | 26 |
| 67 | 05-Aug | 157.59 | 157.60 | 153.50 | 154.27 | 154.62 | -1.59 | 1,067.71 | 48,473 | 1.90 | 31,661 | 2.90 | 0.49 | 11 |
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