| Macro-sector: Commodities | Band: 20 | High52 Price: 300.95 | Mkt_Cap Category: Others |
| Sector: Forest Materials | Lot Size: 1 | High52 Date: 03-Jul-2024 | Bumper: 140.0; Drift%: 15.38 |
| Industry: Paper, Forest & Jute Products | Face Value: 10 | Low52 Price: 115.5 | Barrier: -; Drift%: - |
| Basic Industry: Paper & Paper Products | Total Equity: 69,210,600 | Low52 Date: 07-Apr-2025 | SHP: 35.32 / 5.37 / 12.38 / 42.88 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 204.72 / 121.68 | Month: 139.9 / 121.68 | Week: 163.0 / 130.2 | Day: 166.0 / 156.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 161.10 | 166.00 | 156.00 | 165.44 | 161.39 | 3.32 | 1,145.02 | 223,940 | 4.81 | 99,011 | 4.70 | 1.60 | 0.33 |
| 2 | 20-May | 168.70 | 169.40 | 158.50 | 160.13 | 163.36 | -5.21 | 1,108.27 | 211,327 | 4.54 | 94,583 | 4.49 | 1.55 | 0.32 |
| 3 | 19-May | 162.60 | 169.80 | 160.37 | 168.94 | 166.49 | 4.81 | 1,169.24 | 447,793 | 9.62 | 272,514 | 12.93 | 4.54 | 0.92 |
| 4 | 16-May | 151.01 | 163.00 | 151.01 | 161.19 | 158.26 | 7.37 | 1,115.61 | 510,664 | 10.97 | 253,214 | 12.02 | 4.01 | 0.85 |
| 5 | 15-May | 146.09 | 151.53 | 145.38 | 150.12 | 149.00 | 3.27 | 1,038.99 | 327,038 | 7.02 | 162,617 | 7.72 | 2.00 | 0.55 |
| 6 | 14-May | 140.00 | 146.25 | 140.00 | 145.36 | 144.32 | 4.67 | 1,006.05 | 401,418 | 8.62 | 195,295 | 9.27 | 2.82 | 0.66 |
| 7 | 13-May | 132.90 | 139.90 | 131.53 | 138.87 | 136.33 | 4.81 | 961.13 | 279,307 | 6.00 | 133,527 | 6.34 | 1.82 | 0.45 |
| 8 | 12-May | 131.62 | 134.01 | 130.20 | 132.50 | 132.43 | 4.54 | 917.04 | 91,574 | 1.97 | 50,357 | 2.39 | 0.67 | 0.17 |
| 9 | 09-May | 126.00 | 128.06 | 125.25 | 126.74 | 126.44 | -1.94 | 877.18 | 78,414 | 1.68 | 33,239 | 1.58 | 0.42 | 0.11 |
| 10 | 08-May | 132.99 | 133.80 | 128.01 | 129.25 | 131.80 | -2.49 | 894.55 | 70,467 | 1.51 | 26,347 | 1.25 | 0.35 | 0.09 |
| 11 | 07-May | 128.50 | 133.00 | 127.70 | 132.55 | 130.69 | 1.72 | 917.39 | 89,115 | 1.91 | 37,715 | 1.79 | 0.49 | 0.13 |
| 12 | 06-May | 133.50 | 133.50 | 129.10 | 130.31 | 131.01 | -1.99 | 901.88 | 46,558 | 1.00 | 21,071 | 1.00 | 0.28 | 0.07 |
| 13 | 05-May | 132.46 | 133.67 | 130.10 | 132.96 | 131.98 | 1.09 | 920.22 | 56,477 | 1.21 | 27,684 | 1.31 | 0.37 | 0.09 |
| 14 | 02-May | 131.97 | 133.80 | 131.00 | 131.52 | 132.35 | -0.09 | 910.26 | 62,485 | 1.34 | 33,675 | 1.60 | 0.45 | 0.11 |
| 15 | 30-Apr | 134.91 | 135.24 | 131.50 | 131.64 | 132.53 | -1.94 | 911.09 | 78,426 | 1.68 | 42,983 | 2.04 | 0.57 | 0.14 |
| 16 | 29-Apr | 133.75 | 136.99 | 133.50 | 134.24 | 135.12 | 0.37 | 929.08 | 102,178 | 2.19 | 47,400 | 2.25 | 0.64 | 0.16 |
| 17 | 28-Apr | 132.02 | 134.83 | 131.74 | 133.74 | 133.06 | 0.08 | 925.62 | 91,149 | 1.96 | 34,957 | 1.66 | 0.47 | 0.12 |
| 18 | 25-Apr | 136.70 | 137.29 | 132.02 | 133.63 | 134.10 | -2.12 | 924.86 | 117,490 | 2.52 | 64,927 | 3.08 | 0.87 | 0.22 |
| 19 | 24-Apr | 136.80 | 137.90 | 136.10 | 136.53 | 136.87 | 0.37 | 944.93 | 86,361 | 1.85 | 47,058 | 2.23 | 0.64 | 0.16 |
| 20 | 23-Apr | 136.00 | 137.00 | 134.80 | 136.02 | 135.65 | 0.21 | 941.40 | 112,322 | 2.41 | 59,684 | 2.83 | 0.81 | 0.20 |
| 21 | 22-Apr | 133.60 | 137.09 | 132.71 | 135.73 | 135.24 | 1.16 | 939.40 | 170,841 | 3.67 | 102,945 | 4.89 | 1.39 | 0.35 |
| 22 | 21-Apr | 131.10 | 134.85 | 130.70 | 134.18 | 133.55 | 2.71 | 928.67 | 187,248 | 4.02 | 113,050 | 5.36 | 1.51 | 0.38 |
| 23 | 17-Apr | 130.50 | 132.50 | 129.82 | 130.64 | 131.25 | -0.02 | 904.17 | 95,595 | 2.05 | 44,970 | 2.13 | 0.59 | 0.15 |
| 24 | 16-Apr | 129.00 | 131.50 | 128.01 | 130.67 | 130.29 | 1.36 | 904.37 | 132,826 | 2.85 | 59,773 | 2.84 | 0.78 | 0.20 |
| 25 | 15-Apr | 128.00 | 130.98 | 127.44 | 128.92 | 129.33 | 1.64 | 892.26 | 142,637 | 3.06 | 80,520 | 3.82 | 1.04 | 0.27 |
| 26 | 11-Apr | 124.00 | 127.95 | 122.61 | 126.84 | 125.27 | 4.04 | 877.87 | 148,508 | 3.19 | 66,875 | 3.17 | 0.84 | 0.23 |
| 27 | 09-Apr | 123.99 | 124.36 | 121.41 | 121.91 | 121.97 | -1.97 | 843.75 | 56,324 | 1.21 | 27,863 | 1.32 | 0.34 | 0.09 |
| 28 | 08-Apr | 122.95 | 124.96 | 120.55 | 124.36 | 122.89 | 3.04 | 860.70 | 157,048 | 3.37 | 65,996 | 3.13 | 0.81 | 0.22 |
| 29 | 07-Apr | 117.22 | 122.67 | 115.50 | 120.69 | 119.01 | -2.61 | 835.30 | 333,055 | 7.15 | 139,380 | 6.61 | 1.66 | 0.47 |
| 30 | 04-Apr | 129.99 | 130.98 | 122.00 | 123.92 | 124.80 | -4.91 | 857.66 | 329,020 | 7.07 | 209,580 | 9.95 | 2.62 | 0.71 |
| 31 | 03-Apr | 127.00 | 130.85 | 127.00 | 130.32 | 128.98 | 1.73 | 901.95 | 363,671 | 7.81 | 207,364 | 9.84 | 2.67 | 0.70 |
| 32 | 02-Apr | 131.99 | 132.01 | 127.58 | 128.10 | 128.91 | -2.51 | 886.59 | 415,353 | 8.92 | 233,932 | 11.10 | 3.02 | 0.79 |
| 33 | 01-Apr | 126.29 | 134.34 | 126.29 | 131.40 | 131.91 | 4.05 | 909.43 | 318,172 | 6.83 | 108,185 | 5.13 | 1.43 | 0.37 |
| 34 | 28-Mar | 127.20 | 130.42 | 125.75 | 126.29 | 127.33 | -0.72 | 874.06 | 858,997 | 18.45 | 728,459 | 34.57 | 9.28 | 2.46 |
| 35 | 27-Mar | 126.33 | 128.49 | 124.75 | 127.21 | 125.90 | 0.70 | 880.43 | 890,713 | 19.13 | 588,158 | 27.91 | 7.40 | 1.99 |
| 36 | 26-Mar | 129.00 | 130.27 | 125.00 | 126.33 | 127.15 | -1.64 | 874.34 | 224,051 | 4.81 | 114,869 | 5.45 | 1.46 | 0.39 |
| 37 | 25-Mar | 131.00 | 132.48 | 127.50 | 128.43 | 129.33 | -1.23 | 888.87 | 215,875 | 4.64 | 134,098 | 6.36 | 1.73 | 0.45 |
| 38 | 24-Mar | 131.00 | 133.38 | 129.10 | 130.03 | 130.95 | 0.33 | 899.95 | 399,579 | 8.58 | 291,738 | 13.84 | 3.82 | 0.99 |
| 39 | 21-Mar | 130.42 | 133.30 | 129.01 | 129.60 | 130.51 | 0.08 | 896.97 | 337,846 | 7.26 | 186,152 | 8.83 | 2.43 | 0.63 |
| 40 | 20-Mar | 129.60 | 131.00 | 127.55 | 129.49 | 129.09 | 0.90 | 896.21 | 262,646 | 5.64 | 158,199 | 7.51 | 2.04 | 0.53 |
| 41 | 19-Mar | 124.80 | 130.29 | 124.80 | 128.33 | 127.34 | 3.77 | 888.18 | 336,224 | 7.22 | 220,080 | 10.44 | 2.80 | 0.74 |
| 42 | 18-Mar | 123.99 | 124.40 | 123.10 | 123.67 | 123.88 | 0.32 | 855.93 | 231,563 | 4.97 | 155,048 | 7.36 | 1.92 | 0.52 |
| 43 | 17-Mar | 126.90 | 126.90 | 121.68 | 123.27 | 123.62 | -1.97 | 853.16 | 260,612 | 5.60 | 199,565 | 9.47 | 2.47 | 0.67 |
| 44 | 13-Mar | 126.60 | 127.70 | 125.00 | 125.75 | 126.27 | -0.65 | 870.32 | 247,163 | 5.31 | 164,755 | 7.82 | 2.08 | 0.56 |
| 45 | 12-Mar | 131.81 | 133.00 | 126.10 | 126.57 | 128.39 | -3.98 | 876.00 | 366,535 | 7.87 | 259,788 | 12.33 | 3.34 | 0.88 |
| 46 | 11-Mar | 133.00 | 133.00 | 128.81 | 131.81 | 131.39 | -1.89 | 912.26 | 171,584 | 3.69 | 102,521 | 4.87 | 1.35 | 0.35 |
| 47 | 10-Mar | 134.90 | 135.95 | 132.50 | 134.35 | 134.45 | -0.50 | 929.84 | 228,341 | 4.90 | 148,635 | 7.05 | 2.00 | 0.50 |
| 48 | 07-Mar | 139.90 | 139.90 | 134.43 | 135.03 | 137.05 | -2.37 | 934.55 | 244,685 | 5.26 | 131,169 | 6.22 | 1.80 | 0.44 |
| 49 | 06-Mar | 132.20 | 139.50 | 131.90 | 138.31 | 136.66 | 5.66 | 957.25 | 567,239 | 12.18 | 373,569 | 17.73 | 5.11 | 1.26 |
| 50 | 05-Mar | 129.94 | 131.85 | 128.44 | 130.90 | 130.97 | 2.06 | 905.97 | 246,786 | 5.30 | 173,506 | 8.23 | 2.27 | 0.59 |
| 51 | 04-Mar | 128.10 | 133.94 | 126.51 | 128.26 | 130.41 | -1.35 | 887.70 | 259,819 | 5.58 | 173,979 | 8.26 | 2.27 | 0.59 |
| 52 | 03-Mar | 127.00 | 130.99 | 125.72 | 130.01 | 128.78 | 2.50 | 899.81 | 389,076 | 8.36 | 281,216 | 13.35 | 3.62 | 0.95 |
| 53 | 28-Feb | 127.50 | 130.20 | 124.00 | 126.84 | 126.74 | -0.67 | 877.87 | 327,750 | 7.04 | 179,459 | 8.52 | 2.27 | 0.61 |
| 54 | 27-Feb | 133.00 | 133.00 | 127.00 | 127.70 | 129.56 | -3.59 | 883.82 | 214,141 | 4.60 | 133,195 | 6.32 | 1.73 | 0.45 |
| 55 | 25-Feb | 135.00 | 135.15 | 131.90 | 132.46 | 133.50 | -0.47 | 916.76 | 124,925 | 2.68 | 63,976 | 3.04 | 0.85 | 0.22 |
| 56 | 24-Feb | 135.05 | 136.73 | 130.55 | 133.09 | 132.60 | -1.81 | 921.12 | 178,095 | 3.83 | 73,594 | 3.49 | 0.98 | 0.25 |
| 57 | 21-Feb | 138.35 | 140.30 | 135.05 | 135.54 | 137.14 | -1.21 | 938.08 | 158,329 | 3.40 | 89,175 | 4.23 | 1.22 | 0.30 |
| 58 | 20-Feb | 135.20 | 138.80 | 135.00 | 137.20 | 136.86 | 0.38 | 949.57 | 261,784 | 5.62 | 152,078 | 7.22 | 2.08 | 0.51 |
| 59 | 19-Feb | 138.02 | 142.08 | 134.45 | 136.68 | 137.71 | -2.39 | 945.97 | 326,459 | 7.01 | 155,325 | 7.37 | 2.14 | 0.53 |
| 60 | 18-Feb | 140.40 | 142.00 | 138.62 | 140.03 | 139.74 | -1.78 | 969.16 | 141,803 | 3.05 | 74,477 | 3.53 | 1.04 | 0.25 |
| 61 | 17-Feb | 143.02 | 146.84 | 136.82 | 142.57 | 140.44 | -1.93 | 986.74 | 373,047 | 8.01 | 185,959 | 8.82 | 2.61 | 0.63 |
| 62 | 14-Feb | 151.03 | 151.99 | 145.00 | 145.37 | 147.17 | -6.45 | 1,006.11 | 226,944 | 4.87 | 115,330 | 5.47 | 1.70 | 0.39 |
| 63 | 13-Feb | 156.55 | 160.90 | 154.20 | 155.40 | 156.76 | -1.02 | 1,075.53 | 86,691 | 1.86 | 37,387 | 1.77 | 0.59 | 0.13 |
| 64 | 12-Feb | 160.00 | 160.95 | 150.11 | 157.00 | 154.50 | -1.51 | 1,086.00 | 154,748 | 3.32 | 66,508 | 3.16 | 1.03 | 0.22 |
| 65 | 11-Feb | 162.00 | 162.00 | 157.05 | 159.41 | 159.04 | -1.49 | 1,103.29 | 155,587 | 3.34 | 98,990 | 4.70 | 1.57 | 0.33 |
| 66 | 10-Feb | 163.00 | 163.00 | 160.99 | 161.82 | 161.92 | -0.79 | 1,119.97 | 62,906 | 1.35 | 33,111 | 1.57 | 0.54 | 0.11 |
| 67 | 07-Feb | 165.37 | 166.07 | 162.79 | 163.11 | 164.00 | -1.37 | 1,128.89 | 138,114 | 2.97 | 103,555 | 4.91 | 1.00 | 0.35 |
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