Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: TNPL, Tamil Nadu Newsprint & Papers Limited, INE107A01015, Listing: 14-Feb-1996

Page info:

TMC >= 2.5
TMC > 4
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: -; Drift%: -
Industry: Paper, Forest & Jute Products Face Value: 10 Low52 Price: 121.68 Barrier: -; Drift%: -
Basic Industry: Paper & Paper Products Total Equity: 69,210,600 Low52 Date: 17-Mar-2025 SHP: 35.32 / 4.93 / 12.94 / 42.74
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 204.72 / 121.68 Month: 139.9 / 121.68 Week: 133.38 / 124.75 Day: 130.98 / 122.0 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 129.99 130.98 122.00 123.92 124.80 -4.91 857.66 329,020 1.92 209,580 2.04 2.62 0.71
2 03-Apr 127.00 130.85 127.00 130.32 128.98 1.73 901.95 363,671 2.12 207,364 2.02 2.67 0.70
3 02-Apr 131.99 132.01 127.58 128.10 128.91 -2.51 886.59 415,353 2.42 233,932 2.28 3.02 0.79
4 01-Apr 126.29 134.34 126.29 131.40 131.91 4.05 909.43 318,172 1.85 108,185 1.06 1.43 0.37
5 28-Mar 127.20 130.42 125.75 126.29 127.33 -0.72 874.06 858,997 5.01 728,459 7.11 9.28 2.46
6 27-Mar 126.33 128.49 124.75 127.21 125.90 0.70 880.43 890,713 5.19 588,158 5.74 7.40 1.99
7 26-Mar 129.00 130.27 125.00 126.33 127.15 -1.64 874.34 224,051 1.31 114,869 1.12 1.46 0.39
8 25-Mar 131.00 132.48 127.50 128.43 129.33 -1.23 888.87 215,875 1.26 134,098 1.31 1.73 0.45
9 24-Mar 131.00 133.38 129.10 130.03 130.95 0.33 899.95 399,579 2.33 291,738 2.85 3.82 0.99
10 21-Mar 130.42 133.30 129.01 129.60 130.51 0.08 896.97 337,846 1.97 186,152 1.82 2.43 0.63
11 20-Mar 129.60 131.00 127.55 129.49 129.09 0.90 896.21 262,646 1.53 158,199 1.54 2.04 0.53
12 19-Mar 124.80 130.29 124.80 128.33 127.34 3.77 888.18 336,224 1.96 220,080 2.15 2.80 0.74
13 18-Mar 123.99 124.40 123.10 123.67 123.88 0.32 855.93 231,563 1.35 155,048 1.51 1.92 0.52
14 17-Mar 126.90 126.90 121.68 123.27 123.62 -1.97 853.16 260,612 1.52 199,565 1.95 2.47 0.67
15 13-Mar 126.60 127.70 125.00 125.75 126.27 -0.65 870.32 247,163 1.44 164,755 1.61 2.08 0.56
16 12-Mar 131.81 133.00 126.10 126.57 128.39 -3.98 876.00 366,535 2.14 259,788 2.53 3.34 0.88
17 11-Mar 133.00 133.00 128.81 131.81 131.39 -1.89 912.26 171,584 1.00 102,521 1.00 1.35 0.35
18 10-Mar 134.90 135.95 132.50 134.35 134.45 -0.50 929.84 228,341 1.33 148,635 1.45 2.00 0.50
19 07-Mar 139.90 139.90 134.43 135.03 137.05 -2.37 934.55 244,685 1.43 131,169 1.28 1.80 0.44
20 06-Mar 132.20 139.50 131.90 138.31 136.66 5.66 957.25 567,239 3.31 373,569 3.64 5.11 1.26
21 05-Mar 129.94 131.85 128.44 130.90 130.97 2.06 905.97 246,786 1.44 173,506 1.69 2.27 0.59
22 04-Mar 128.10 133.94 126.51 128.26 130.41 -1.35 887.70 259,819 1.51 173,979 1.70 2.27 0.59
23 03-Mar 127.00 130.99 125.72 130.01 128.78 2.50 899.81 389,076 2.27 281,216 2.74 3.62 0.95
24 28-Feb 127.50 130.20 124.00 126.84 126.74 -0.67 877.87 327,750 1.91 179,459 1.75 2.27 0.61
25 27-Feb 133.00 133.00 127.00 127.70 129.56 -3.59 883.82 214,141 1.25 133,195 1.30 1.73 0.45
26 25-Feb 135.00 135.15 131.90 132.46 133.50 -0.47 916.76 124,925 0.73 63,976 0.62 0.85 0.22
27 24-Feb 135.05 136.73 130.55 133.09 132.60 -1.81 921.12 178,095 1.04 73,594 0.72 0.98 0.25
28 21-Feb 138.35 140.30 135.05 135.54 137.14 -1.21 938.08 158,329 0.92 89,175 0.87 1.22 0.30
29 20-Feb 135.20 138.80 135.00 137.20 136.86 0.38 949.57 261,784 1.53 152,078 1.48 2.08 0.51
30 19-Feb 138.02 142.08 134.45 136.68 137.71 -2.39 945.97 326,459 1.90 155,325 1.52 2.14 0.53
31 18-Feb 140.40 142.00 138.62 140.03 139.74 -1.78 969.16 141,803 0.83 74,477 0.73 1.04 0.25
32 17-Feb 143.02 146.84 136.82 142.57 140.44 -1.93 986.74 373,047 2.17 185,959 1.81 2.61 0.63
33 14-Feb 151.03 151.99 145.00 145.37 147.17 -6.45 1,006.11 226,944 1.32 115,330 1.12 1.70 0.39
34 13-Feb 156.55 160.90 154.20 155.40 156.76 -1.02 1,075.53 86,691 0.51 37,387 0.36 0.59 0.13
35 12-Feb 160.00 160.95 150.11 157.00 154.50 -1.51 1,086.00 154,748 0.90 66,508 0.65 1.03 0.22
36 11-Feb 162.00 162.00 157.05 159.41 159.04 -1.49 1,103.29 155,587 0.91 98,990 0.97 1.57 0.33
37 10-Feb 163.00 163.00 160.99 161.82 161.92 -0.79 1,119.97 62,906 0.37 33,111 0.32 0.54 0.11
38 07-Feb 165.37 166.07 162.79 163.11 164.00 -1.37 1,128.89 138,114 0.80 103,555 1.01 1.00 0.35
39 06-Feb 168.10 168.82 164.01 165.37 166.15 -1.02 1,144.54 87,504 0.51 54,304 0.53 0.90 0.18
40 05-Feb 167.15 169.36 166.10 167.08 167.50 0.16 1,156.37 97,005 0.57 53,178 0.52 0.89 0.18
41 04-Feb 166.10 168.53 166.02 166.81 166.96 0.72 1,154.50 62,488 0.36 34,768 0.34 0.58 0.12
42 03-Feb 168.75 168.75 163.00 165.62 164.61 -2.52 1,146.27 101,086 0.59 48,166 0.47 0.79 0.16
43 01-Feb 167.60 171.01 166.80 169.90 169.31 1.17 1,175.89 66,110 0.39 15,806 0.15 0.27 0.05
44 31-Jan 169.00 169.51 166.00 167.93 167.81 -0.27 1,162.25 189,318 1.10 87,687 0.86 1.47 0.30
45 30-Jan 169.00 173.50 166.35 168.38 170.24 0.72 1,165.37 193,575 1.13 90,894 0.89 1.55 0.31
46 29-Jan 165.65 171.89 165.29 167.17 169.50 0.35 1,156.99 214,847 1.25 79,941 0.78 1.35 0.27
47 28-Jan 164.89 169.45 157.30 166.58 163.15 2.11 1,152.91 181,567 1.06 56,920 0.56 0.93 0.19
48 27-Jan 165.00 165.00 159.55 163.14 162.18 -1.31 1,129.10 129,105 0.75 42,465 0.41 0.69 0.14
49 24-Jan 171.00 171.72 164.47 165.30 167.68 -2.98 1,144.05 231,843 1.35 128,149 1.25 2.15 0.43
50 23-Jan 169.50 172.59 167.40 170.38 169.84 1.17 1,179.21 147,510 0.86 62,928 0.61 1.07 0.21
51 22-Jan 174.40 174.72 166.00 168.39 168.73 -2.41 1,165.44 249,183 1.45 108,156 1.05 1.82 0.37
52 21-Jan 178.05 179.73 171.99 172.45 174.58 -2.92 1,193.54 195,715 1.14 89,075 0.87 1.56 0.30
53 20-Jan 179.00 180.39 176.07 177.49 178.50 -1.48 1,228.42 302,629 1.76 127,472 1.24 2.28 0.43
54 17-Jan 178.50 183.00 174.44 180.12 178.17 1.39 1,246.62 278,445 1.62 83,198 0.81 1.48 0.28
55 16-Jan 174.50 179.50 174.50 177.62 176.73 2.74 1,229.32 234,645 1.37 108,864 1.06 1.92 0.37
56 15-Jan 173.10 176.99 171.13 172.75 173.45 -0.56 1,195.61 270,461 1.58 100,159 0.98 1.74 0.34
57 14-Jan 173.20 175.80 170.41 173.72 172.53 2.33 1,202.33 258,096 1.50 78,449 0.77 1.35 0.27
58 13-Jan 177.75 180.04 167.71 169.67 172.81 -5.69 1,174.30 270,281 1.58 127,335 1.24 2.20 0.43
59 10-Jan 186.40 194.00 177.35 179.32 183.12 -4.15 1,241.08 458,701 2.67 223,339 2.18 4.09 0.76
60 09-Jan 190.71 194.39 186.10 186.77 189.76 -2.17 1,292.65 183,406 1.07 80,384 0.78 1.53 0.27
61 08-Jan 193.73 197.87 190.00 190.82 193.42 -1.56 1,320.68 269,560 1.57 97,395 0.95 1.88 0.33
62 07-Jan 189.18 198.45 189.18 193.79 195.25 2.46 1,341.23 372,205 2.17 166,525 1.62 3.25 0.56
63 06-Jan 200.00 201.80 187.31 189.02 192.42 -5.91 1,308.22 369,701 2.15 193,885 1.89 3.73 0.66
64 03-Jan 200.68 204.72 198.97 200.19 202.16 -0.24 1,385.53 299,352 1.74 121,657 1.19 2.46 0.41
65 02-Jan 198.60 203.90 194.00 200.68 199.97 1.43 1,388.92 453,795 2.64 138,679 1.35 2.77 0.47
66 01-Jan 191.00 199.50 189.24 197.82 195.94 5.04 1,369.12 540,783 3.15 124,129 1.21 2.43 0.42
67 31-Dec 189.50 192.59 187.11 187.84 189.11 -0.65 1,300.05 297,963 1.74 90,503 0.88 1.71 0.31

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com