| Macro-sector: Commodities | Band: 20 | High52 Price: 237.6 | 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: 115.5 | Barrier: 157.6; Drift%: 2.13 |
| Basic Industry: Paper & Paper Products | Total Equity: 69,210,600 | Low52 Date: 07-Apr-2025 | SHP: 35.32 / 5.39 / 12.02 / 43.21 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 204.72 / 121.68 | Month: 190.77 / 155.63 | Week: 159.7 / 151.99 | Day: 165.6 / 158.41 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 04-Aug | 156.10 | 158.10 | 156.10 | 156.77 | 157.03 | 0.46 | 1,085.01 | 36,849 | 1.45 | 16,016 | 1.47 | 0.25 | 5 |
| 18 | 01-Aug | 161.00 | 162.89 | 155.02 | 156.05 | 158.89 | -2.79 | 1,080.03 | 80,119 | 3.14 | 41,265 | 3.78 | 0.66 | 14 |
| 19 | 31-Jul | 158.51 | 161.38 | 156.41 | 160.53 | 159.37 | 0.38 | 1,111.04 | 71,726 | 2.81 | 40,956 | 3.75 | 0.65 | 14 |
| 20 | 30-Jul | 159.90 | 161.46 | 158.68 | 159.92 | 159.97 | 0.84 | 1,106.82 | 72,415 | 2.84 | 30,372 | 2.78 | 0.49 | 10 |
| 21 | 29-Jul | 156.10 | 161.80 | 156.10 | 158.59 | 159.19 | 0.85 | 1,097.61 | 116,070 | 4.55 | 50,460 | 4.62 | 0.80 | 17 |
| 22 | 28-Jul | 160.00 | 165.33 | 155.63 | 157.26 | 159.26 | -4.64 | 1,088.41 | 206,614 | 8.11 | 82,066 | 7.51 | 1.31 | 28 |
| 23 | 25-Jul | 168.29 | 168.99 | 164.00 | 164.92 | 166.13 | -1.73 | 1,141.42 | 95,880 | 3.76 | 41,416 | 3.79 | 0.69 | 14 |
| 24 | 24-Jul | 169.50 | 169.60 | 166.79 | 167.82 | 168.39 | -0.42 | 1,161.49 | 66,355 | 2.60 | 29,568 | 2.71 | 0.50 | 10 |
| 25 | 23-Jul | 170.01 | 170.30 | 167.50 | 168.53 | 168.39 | -0.29 | 1,166.41 | 46,093 | 1.81 | 27,407 | 2.51 | 0.46 | 9 |
| 26 | 22-Jul | 173.11 | 173.96 | 168.75 | 169.02 | 169.94 | -2.28 | 1,169.80 | 46,033 | 1.81 | 25,101 | 2.30 | 0.43 | 8 |
| 27 | 21-Jul | 169.00 | 174.90 | 168.72 | 172.96 | 171.86 | 1.93 | 1,197.07 | 117,142 | 4.60 | 52,508 | 4.80 | 0.90 | 18 |
| 28 | 18-Jul | 170.56 | 174.60 | 168.75 | 169.68 | 170.54 | -0.51 | 1,174.37 | 97,651 | 3.83 | 39,750 | 3.64 | 0.68 | 13 |
| 29 | 17-Jul | 170.70 | 172.80 | 170.16 | 170.55 | 171.17 | -0.25 | 1,180.39 | 65,490 | 2.57 | 37,684 | 3.45 | 0.65 | 13 |
| 30 | 16-Jul | 171.00 | 172.00 | 169.50 | 170.98 | 170.79 | 0.33 | 1,183.36 | 59,064 | 2.32 | 22,548 | 2.06 | 0.39 | 8 |
| 31 | 15-Jul | 166.60 | 174.29 | 166.60 | 170.42 | 170.83 | 1.56 | 1,179.49 | 161,174 | 6.32 | 58,234 | 5.33 | 0.99 | 20 |
| 32 | 14-Jul | 169.47 | 170.88 | 165.81 | 167.80 | 167.41 | -0.99 | 1,161.35 | 139,215 | 5.46 | 67,259 | 6.15 | 1.13 | 23 |
| 33 | 11-Jul | 174.00 | 174.50 | 168.35 | 169.47 | 170.57 | -2.49 | 1,172.91 | 164,161 | 6.44 | 97,293 | 8.90 | 1.66 | 33 |
| 34 | 10-Jul | 177.50 | 177.80 | 172.60 | 173.80 | 174.56 | -1.77 | 1,202.88 | 134,807 | 5.29 | 65,552 | 6.00 | 1.14 | 22 |
| 35 | 09-Jul | 179.00 | 180.78 | 175.11 | 176.94 | 177.77 | -0.67 | 1,224.61 | 225,797 | 8.86 | 95,147 | 8.71 | 1.69 | 32 |
| 36 | 08-Jul | 185.00 | 185.87 | 177.21 | 178.13 | 180.17 | -4.12 | 1,232.85 | 410,711 | 16.12 | 96,449 | 8.83 | 1.74 | 32 |
| 37 | 07-Jul | 185.80 | 190.77 | 184.35 | 185.79 | 187.75 | 1.24 | 1,285.86 | 815,520 | 32.00 | 271,421 | 24.84 | 5.10 | 91 |
| 38 | 04-Jul | 169.00 | 184.90 | 168.05 | 183.52 | 179.09 | 8.34 | 1,270.15 | 1,182,250 | 46.39 | 435,806 | 39.88 | 7.80 | 147 |
| 39 | 03-Jul | 168.99 | 171.74 | 167.60 | 169.39 | 169.76 | -0.28 | 1,172.36 | 118,275 | 4.64 | 68,790 | 6.29 | 1.17 | 23 |
| 40 | 02-Jul | 170.99 | 170.99 | 168.17 | 169.87 | 169.40 | 0.47 | 1,175.68 | 102,555 | 4.02 | 54,528 | 4.99 | 0.92 | 18 |
| 41 | 01-Jul | 169.00 | 171.00 | 167.00 | 169.08 | 168.89 | 0.83 | 1,170.21 | 121,656 | 4.77 | 62,781 | 5.74 | 1.06 | 21 |
| 42 | 30-Jun | 166.25 | 170.25 | 166.25 | 167.68 | 168.29 | 0.96 | 1,160.52 | 85,541 | 3.36 | 40,784 | 3.73 | 0.69 | 14 |
| 43 | 27-Jun | 165.25 | 167.00 | 163.81 | 166.09 | 165.45 | 0.81 | 1,149.52 | 72,314 | 2.84 | 37,001 | 3.39 | 0.61 | 12 |
| 44 | 26-Jun | 162.35 | 166.00 | 162.35 | 164.75 | 163.83 | 0.10 | 1,140.24 | 70,404 | 2.76 | 33,722 | 3.09 | 0.55 | 11 |
| 45 | 25-Jun | 164.50 | 167.10 | 161.72 | 164.58 | 164.76 | 1.19 | 1,139.07 | 132,572 | 5.20 | 49,044 | 4.49 | 0.81 | 17 |
| 46 | 24-Jun | 154.50 | 169.00 | 154.50 | 162.65 | 162.62 | 6.25 | 1,125.71 | 407,275 | 15.98 | 97,106 | 8.89 | 1.58 | 33 |
| 47 | 23-Jun | 152.34 | 155.00 | 150.60 | 153.08 | 152.41 | -1.52 | 1,059.48 | 126,206 | 4.95 | 49,734 | 4.55 | 0.76 | 17 |
| 48 | 20-Jun | 152.55 | 156.51 | 152.41 | 155.45 | 155.08 | 1.79 | 1,075.88 | 54,393 | 2.13 | 22,225 | 2.03 | 0.34 | 7 |
| 49 | 19-Jun | 157.00 | 158.00 | 151.25 | 152.72 | 154.01 | -3.10 | 1,056.98 | 78,768 | 3.09 | 37,893 | 3.47 | 0.58 | 13 |
| 50 | 18-Jun | 157.99 | 160.67 | 156.72 | 157.60 | 158.25 | 0.16 | 1,090.76 | 105,763 | 4.15 | 43,333 | 3.97 | 0.69 | 15 |
| 51 | 17-Jun | 162.00 | 162.00 | 156.55 | 157.35 | 158.79 | -2.02 | 1,089.03 | 70,095 | 2.75 | 35,593 | 3.26 | 0.57 | 12 |
| 52 | 16-Jun | 162.65 | 162.89 | 158.70 | 160.60 | 160.36 | -0.28 | 1,111.52 | 79,097 | 3.10 | 30,526 | 2.79 | 0.49 | 10 |
| 53 | 13-Jun | 165.00 | 166.65 | 157.32 | 161.05 | 161.36 | -4.13 | 1,114.64 | 253,391 | 9.94 | 119,047 | 10.89 | 1.92 | 40 |
| 54 | 12-Jun | 170.19 | 171.34 | 165.41 | 167.99 | 168.07 | -0.98 | 1,162.67 | 84,180 | 3.30 | 35,674 | 3.26 | 0.60 | 12 |
| 55 | 11-Jun | 170.00 | 174.00 | 167.70 | 169.66 | 170.75 | 0.18 | 1,174.23 | 204,754 | 8.03 | 93,263 | 8.53 | 1.59 | 31 |
| 56 | 10-Jun | 171.64 | 171.70 | 167.11 | 169.35 | 169.01 | -0.59 | 1,172.08 | 79,443 | 3.12 | 32,826 | 3.00 | 0.55 | 11 |
| 57 | 09-Jun | 163.56 | 176.37 | 163.56 | 170.36 | 171.18 | 4.35 | 1,179.07 | 375,212 | 14.72 | 140,970 | 12.90 | 2.41 | 48 |
| 58 | 06-Jun | 162.50 | 164.00 | 161.28 | 163.26 | 162.78 | 0.97 | 1,129.93 | 76,225 | 2.99 | 40,322 | 3.69 | 0.66 | 14 |
| 59 | 05-Jun | 166.50 | 167.32 | 160.32 | 161.69 | 163.46 | -1.90 | 1,119.07 | 71,263 | 2.80 | 39,734 | 3.64 | 0.65 | 13 |
| 60 | 04-Jun | 169.89 | 169.89 | 163.04 | 164.83 | 165.71 | -2.39 | 1,140.80 | 116,949 | 4.59 | 58,560 | 5.36 | 0.97 | 20 |
| 61 | 03-Jun | 167.01 | 170.12 | 166.31 | 168.87 | 168.72 | 1.00 | 1,168.76 | 117,560 | 4.61 | 57,653 | 5.28 | 0.97 | 19 |
| 62 | 02-Jun | 163.00 | 167.95 | 160.99 | 167.20 | 165.15 | 2.59 | 1,157.20 | 98,934 | 3.88 | 47,950 | 4.39 | 0.79 | 16 |
| 63 | 30-May | 165.99 | 166.26 | 162.35 | 162.98 | 163.58 | -1.48 | 1,127.99 | 48,820 | 1.92 | 21,997 | 2.01 | 0.36 | 7 |
| 64 | 29-May | 168.64 | 169.70 | 165.00 | 165.43 | 166.24 | -1.42 | 1,144.95 | 59,496 | 2.33 | 31,620 | 2.89 | 0.53 | 11 |
| 65 | 28-May | 169.49 | 170.18 | 167.15 | 167.81 | 168.61 | -0.82 | 1,161.42 | 54,919 | 2.15 | 35,815 | 3.28 | 0.60 | 12 |
| 66 | 27-May | 169.00 | 170.70 | 168.10 | 169.19 | 169.57 | -0.14 | 1,170.97 | 98,031 | 3.85 | 68,292 | 6.25 | 1.16 | 23 |
| 67 | 26-May | 167.75 | 172.00 | 165.82 | 169.42 | 168.70 | 1.72 | 1,172.57 | 196,987 | 7.73 | 98,413 | 9.01 | 1.66 | 33 |
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