| Macro-sector: Commodities | Band: 20 | High52 Price: 280.2 | Mkt_Cap Category: Others |
| Sector: Forest Materials | Lot Size: 1 | High52 Date: 10-Jul-2024 | Bumper: 168.05; Drift%: 0.84 |
| 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 / 5.37 / 12.38 / 42.88 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 204.72 / 121.68 | Month: 172.0 / 125.25 | Week: 184.9 / 166.25 | Day: 174.5 / 168.35 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 174.00 | 174.50 | 168.35 | 169.47 | 170.57 | -2.49 | 1,172.91 | 164,161 | 3.53 | 97,293 | 4.62 | 1.66 | 33 |
| 2 | 10-Jul | 177.50 | 177.80 | 172.60 | 173.80 | 174.56 | -1.77 | 1,202.88 | 134,807 | 2.90 | 65,552 | 3.11 | 1.14 | 22 |
| 3 | 09-Jul | 179.00 | 180.78 | 175.11 | 176.94 | 177.77 | -0.67 | 1,224.61 | 225,797 | 4.85 | 95,147 | 4.52 | 1.69 | 32 |
| 4 | 08-Jul | 185.00 | 185.87 | 177.21 | 178.13 | 180.17 | -4.12 | 1,232.85 | 410,711 | 8.82 | 96,449 | 4.58 | 1.74 | 32 |
| 5 | 07-Jul | 185.80 | 190.77 | 184.35 | 185.79 | 187.75 | 1.24 | 1,285.86 | 815,520 | 17.52 | 271,421 | 12.88 | 5.10 | 91 |
| 6 | 04-Jul | 169.00 | 184.90 | 168.05 | 183.52 | 179.09 | 8.34 | 1,270.15 | 1,182,250 | 25.39 | 435,806 | 20.68 | 7.80 | 147 |
| 7 | 03-Jul | 168.99 | 171.74 | 167.60 | 169.39 | 169.76 | -0.28 | 1,172.36 | 118,275 | 2.54 | 68,790 | 3.26 | 1.17 | 23 |
| 8 | 02-Jul | 170.99 | 170.99 | 168.17 | 169.87 | 169.40 | 0.47 | 1,175.68 | 102,555 | 2.20 | 54,528 | 2.59 | 0.92 | 18 |
| 9 | 01-Jul | 169.00 | 171.00 | 167.00 | 169.08 | 168.89 | 0.83 | 1,170.21 | 121,656 | 2.61 | 62,781 | 2.98 | 1.06 | 21 |
| 10 | 30-Jun | 166.25 | 170.25 | 166.25 | 167.68 | 168.29 | 0.96 | 1,160.52 | 85,541 | 1.84 | 40,784 | 1.94 | 0.69 | 14 |
| 11 | 27-Jun | 165.25 | 167.00 | 163.81 | 166.09 | 165.45 | 0.81 | 1,149.52 | 72,314 | 1.55 | 37,001 | 1.76 | 0.61 | 12 |
| 12 | 26-Jun | 162.35 | 166.00 | 162.35 | 164.75 | 163.83 | 0.10 | 1,140.24 | 70,404 | 1.51 | 33,722 | 1.60 | 0.55 | 11 |
| 13 | 25-Jun | 164.50 | 167.10 | 161.72 | 164.58 | 164.76 | 1.19 | 1,139.07 | 132,572 | 2.85 | 49,044 | 2.33 | 0.81 | 17 |
| 14 | 24-Jun | 154.50 | 169.00 | 154.50 | 162.65 | 162.62 | 6.25 | 1,125.71 | 407,275 | 8.75 | 97,106 | 4.61 | 1.58 | 33 |
| 15 | 23-Jun | 152.34 | 155.00 | 150.60 | 153.08 | 152.41 | -1.52 | 1,059.48 | 126,206 | 2.71 | 49,734 | 2.36 | 0.76 | 17 |
| 16 | 20-Jun | 152.55 | 156.51 | 152.41 | 155.45 | 155.08 | 1.79 | 1,075.88 | 54,393 | 1.17 | 22,225 | 1.05 | 0.34 | 7 |
| 17 | 19-Jun | 157.00 | 158.00 | 151.25 | 152.72 | 154.01 | -3.10 | 1,056.98 | 78,768 | 1.69 | 37,893 | 1.80 | 0.58 | 13 |
| 18 | 18-Jun | 157.99 | 160.67 | 156.72 | 157.60 | 158.25 | 0.16 | 1,090.76 | 105,763 | 2.27 | 43,333 | 2.06 | 0.69 | 15 |
| 19 | 17-Jun | 162.00 | 162.00 | 156.55 | 157.35 | 158.79 | -2.02 | 1,089.03 | 70,095 | 1.51 | 35,593 | 1.69 | 0.57 | 12 |
| 20 | 16-Jun | 162.65 | 162.89 | 158.70 | 160.60 | 160.36 | -0.28 | 1,111.52 | 79,097 | 1.70 | 30,526 | 1.45 | 0.49 | 10 |
| 21 | 13-Jun | 165.00 | 166.65 | 157.32 | 161.05 | 161.36 | -4.13 | 1,114.64 | 253,391 | 5.44 | 119,047 | 5.65 | 1.92 | 40 |
| 22 | 12-Jun | 170.19 | 171.34 | 165.41 | 167.99 | 168.07 | -0.98 | 1,162.67 | 84,180 | 1.81 | 35,674 | 1.69 | 0.60 | 12 |
| 23 | 11-Jun | 170.00 | 174.00 | 167.70 | 169.66 | 170.75 | 0.18 | 1,174.23 | 204,754 | 4.40 | 93,263 | 4.43 | 1.59 | 31 |
| 24 | 10-Jun | 171.64 | 171.70 | 167.11 | 169.35 | 169.01 | -0.59 | 1,172.08 | 79,443 | 1.71 | 32,826 | 1.56 | 0.55 | 11 |
| 25 | 09-Jun | 163.56 | 176.37 | 163.56 | 170.36 | 171.18 | 4.35 | 1,179.07 | 375,212 | 8.06 | 140,970 | 6.69 | 2.41 | 48 |
| 26 | 06-Jun | 162.50 | 164.00 | 161.28 | 163.26 | 162.78 | 0.97 | 1,129.93 | 76,225 | 1.64 | 40,322 | 1.91 | 0.66 | 14 |
| 27 | 05-Jun | 166.50 | 167.32 | 160.32 | 161.69 | 163.46 | -1.90 | 1,119.07 | 71,263 | 1.53 | 39,734 | 1.89 | 0.65 | 13 |
| 28 | 04-Jun | 169.89 | 169.89 | 163.04 | 164.83 | 165.71 | -2.39 | 1,140.80 | 116,949 | 2.51 | 58,560 | 2.78 | 0.97 | 20 |
| 29 | 03-Jun | 167.01 | 170.12 | 166.31 | 168.87 | 168.72 | 1.00 | 1,168.76 | 117,560 | 2.52 | 57,653 | 2.74 | 0.97 | 19 |
| 30 | 02-Jun | 163.00 | 167.95 | 160.99 | 167.20 | 165.15 | 2.59 | 1,157.20 | 98,934 | 2.12 | 47,950 | 2.28 | 0.79 | 16 |
| 31 | 30-May | 165.99 | 166.26 | 162.35 | 162.98 | 163.58 | -1.48 | 1,127.99 | 48,820 | 1.05 | 21,997 | 1.04 | 0.36 | 7 |
| 32 | 29-May | 168.64 | 169.70 | 165.00 | 165.43 | 166.24 | -1.42 | 1,144.95 | 59,496 | 1.28 | 31,620 | 1.50 | 0.53 | 11 |
| 33 | 28-May | 169.49 | 170.18 | 167.15 | 167.81 | 168.61 | -0.82 | 1,161.42 | 54,919 | 1.18 | 35,815 | 1.70 | 0.60 | 12 |
| 34 | 27-May | 169.00 | 170.70 | 168.10 | 169.19 | 169.57 | -0.14 | 1,170.97 | 98,031 | 2.11 | 68,292 | 3.24 | 1.16 | 23 |
| 35 | 26-May | 167.75 | 172.00 | 165.82 | 169.42 | 168.70 | 1.72 | 1,172.57 | 196,987 | 4.23 | 98,413 | 4.67 | 1.66 | 33 |
| 36 | 23-May | 165.01 | 168.36 | 164.00 | 166.56 | 166.10 | 0.08 | 1,152.77 | 83,332 | 1.79 | 36,518 | 1.73 | 0.61 | 12 |
| 37 | 22-May | 164.00 | 168.59 | 163.00 | 166.42 | 166.76 | 0.59 | 1,151.80 | 215,522 | 4.63 | 114,390 | 5.43 | 1.91 | 39 |
| 38 | 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 | 33 |
| 39 | 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 | 32 |
| 40 | 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 | 92 |
| 41 | 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 | 85 |
| 42 | 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 | 55 |
| 43 | 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 | 66 |
| 44 | 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 | 45 |
| 45 | 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 | 17 |
| 46 | 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 | 11 |
| 47 | 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 | 9 |
| 48 | 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 | 13 |
| 49 | 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 | 7 |
| 50 | 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 | 9 |
| 51 | 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 | 11 |
| 52 | 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 | 14 |
| 53 | 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 | 16 |
| 54 | 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 | 12 |
| 55 | 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 | 22 |
| 56 | 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 | 16 |
| 57 | 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 | 20 |
| 58 | 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 | 35 |
| 59 | 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 | 38 |
| 60 | 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 | 15 |
| 61 | 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 | 20 |
| 62 | 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 | 27 |
| 63 | 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 | 23 |
| 64 | 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 | 9 |
| 65 | 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 | 22 |
| 66 | 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 | 47 |
| 67 | 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 | 71 |
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