| Macro-sector: Industrials | Band: 20 | High52 Price: 685.6 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 23-May-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 438.0 | Barrier: -; Drift%: - |
| Basic Industry: Packaging | Total Equity: 72,211,486 | Low52 Date: 03-Mar-2025 | SHP: 44.58 / 7.75 / 0.52 / 47.16 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 538.05 / 438.0 | Month: 577.7 / 519.9 | Week: 556.75 / 540.0 | Day: 541.75 / 529.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 532.65 | 541.75 | 529.10 | 530.60 | 533.74 | -0.38 | 3,831.54 | 18,132 | 3.25 | 13,301 | 3.84 | 0.71 | 4 |
| 2 | 11-Nov | 530.30 | 539.70 | 528.00 | 532.65 | 533.09 | 0.97 | 3,846.34 | 25,408 | 4.56 | 13,357 | 3.86 | 0.71 | 4 |
| 3 | 10-Nov | 529.10 | 532.45 | 527.00 | 527.55 | 529.26 | -0.29 | 3,809.52 | 18,186 | 3.26 | 12,705 | 3.67 | 0.67 | 4 |
| 4 | 07-Nov | 531.70 | 533.15 | 527.00 | 529.10 | 528.79 | -0.49 | 3,820.71 | 13,092 | 2.35 | 7,424 | 2.14 | 0.39 | 2 |
| 5 | 06-Nov | 541.20 | 542.00 | 530.00 | 531.70 | 534.27 | -1.34 | 3,839.48 | 20,529 | 3.68 | 13,074 | 3.78 | 0.70 | 4 |
| 6 | 04-Nov | 540.75 | 544.40 | 536.00 | 538.90 | 538.95 | -0.23 | 3,891.48 | 17,228 | 3.09 | 13,128 | 3.79 | 0.71 | 4 |
| 7 | 03-Nov | 540.05 | 542.80 | 536.00 | 540.15 | 539.36 | -0.20 | 3,900.50 | 19,856 | 3.56 | 12,827 | 3.71 | 0.69 | 4 |
| 8 | 31-Oct | 543.85 | 546.90 | 540.00 | 541.25 | 542.73 | -0.47 | 3,908.45 | 13,143 | 2.36 | 6,197 | 1.79 | 0.34 | 2 |
| 9 | 30-Oct | 547.85 | 547.85 | 543.00 | 543.80 | 544.41 | -0.45 | 3,926.86 | 10,542 | 1.89 | 7,740 | 2.24 | 0.42 | 2 |
| 10 | 29-Oct | 549.00 | 551.95 | 544.75 | 546.25 | 546.95 | -0.56 | 3,944.55 | 20,298 | 3.64 | 13,913 | 4.02 | 0.76 | 4 |
| 11 | 28-Oct | 549.95 | 556.75 | 548.00 | 549.35 | 551.32 | 0.20 | 3,966.94 | 14,650 | 2.63 | 7,071 | 2.04 | 0.39 | 2 |
| 12 | 27-Oct | 548.00 | 554.80 | 545.20 | 548.25 | 549.14 | -0.19 | 3,958.99 | 18,396 | 3.30 | 8,259 | 2.39 | 0.45 | 2 |
| 13 | 24-Oct | 547.35 | 553.00 | 545.30 | 549.30 | 547.97 | 0.36 | 3,966.58 | 11,535 | 2.07 | 6,482 | 1.87 | 0.36 | 2 |
| 14 | 23-Oct | 565.00 | 565.00 | 547.05 | 547.35 | 552.71 | -1.03 | 3,952.50 | 29,168 | 5.23 | 18,944 | 5.47 | 1.05 | 6 |
| 15 | 21-Oct | 551.05 | 557.25 | 551.05 | 553.05 | 553.54 | 0.43 | 3,993.66 | 11,634 | 2.09 | 7,728 | 2.23 | 0.43 | 2 |
| 16 | 20-Oct | 547.05 | 557.65 | 546.30 | 550.70 | 550.03 | 0.72 | 3,976.69 | 15,563 | 2.79 | 7,506 | 2.17 | 0.41 | 2 |
| 17 | 17-Oct | 552.90 | 552.90 | 545.75 | 546.75 | 547.99 | -0.23 | 3,948.16 | 11,725 | 2.10 | 8,344 | 2.41 | 0.46 | 2 |
| 18 | 16-Oct | 545.50 | 556.30 | 545.50 | 548.00 | 549.66 | 0.67 | 3,957.00 | 11,719 | 2.10 | 6,536 | 1.89 | 0.36 | 2 |
| 19 | 15-Oct | 542.30 | 549.30 | 542.00 | 544.35 | 544.22 | 0.09 | 3,930.83 | 16,061 | 2.88 | 10,305 | 2.98 | 0.56 | 3 |
| 20 | 14-Oct | 552.30 | 556.75 | 542.30 | 543.85 | 547.32 | -1.35 | 3,927.22 | 14,255 | 2.56 | 9,385 | 2.71 | 0.51 | 3 |
| 21 | 13-Oct | 552.90 | 557.35 | 548.00 | 551.30 | 551.01 | -1.19 | 3,981.02 | 17,094 | 3.07 | 10,015 | 2.89 | 0.55 | 3 |
| 22 | 10-Oct | 551.55 | 566.15 | 543.00 | 557.95 | 557.03 | 1.33 | 4,029.04 | 59,222 | 10.62 | 31,743 | 9.17 | 1.77 | 9 |
| 23 | 09-Oct | 557.00 | 560.00 | 550.00 | 550.65 | 553.87 | -0.31 | 3,976.33 | 56,868 | 10.20 | 12,215 | 3.53 | 0.68 | 4 |
| 24 | 08-Oct | 566.90 | 568.95 | 551.00 | 552.35 | 558.17 | -2.39 | 3,988.60 | 45,868 | 8.23 | 26,074 | 7.53 | 1.46 | 8 |
| 25 | 07-Oct | 580.00 | 588.00 | 564.40 | 565.90 | 571.97 | 0.52 | 4,086.45 | 92,185 | 16.54 | 24,435 | 7.06 | 1.40 | 7 |
| 26 | 06-Oct | 559.00 | 575.00 | 556.20 | 563.00 | 567.54 | 1.71 | 4,065.00 | 222,949 | 39.99 | 58,412 | 16.87 | 3.32 | 17 |
| 27 | 03-Oct | 554.90 | 558.80 | 551.50 | 553.55 | 554.80 | 0.54 | 3,997.27 | 17,583 | 3.15 | 10,877 | 3.14 | 0.60 | 3 |
| 28 | 01-Oct | 546.50 | 553.95 | 541.60 | 550.60 | 549.27 | 1.55 | 3,975.96 | 16,387 | 2.94 | 7,282 | 2.10 | 0.40 | 2 |
| 29 | 30-Sep | 544.70 | 546.25 | 540.40 | 542.20 | 542.63 | 0.35 | 3,915.31 | 5,574 | 1.00 | 3,734 | 1.08 | 0.20 | 1 |
| 30 | 29-Sep | 549.00 | 549.00 | 540.00 | 540.30 | 540.75 | -0.21 | 3,901.59 | 6,219 | 1.12 | 3,986 | 1.15 | 0.22 | 1 |
| 31 | 26-Sep | 547.10 | 547.95 | 540.00 | 541.45 | 542.53 | -1.00 | 3,909.89 | 11,127 | 2.00 | 6,750 | 1.95 | 0.37 | 2 |
| 32 | 25-Sep | 547.00 | 552.25 | 545.00 | 546.90 | 547.93 | 0.04 | 3,949.25 | 8,607 | 1.54 | 5,690 | 1.64 | 0.31 | 2 |
| 33 | 24-Sep | 549.30 | 554.45 | 542.00 | 546.70 | 547.94 | -0.53 | 3,947.80 | 19,763 | 3.54 | 9,346 | 2.70 | 0.51 | 3 |
| 34 | 23-Sep | 551.00 | 555.40 | 548.00 | 549.60 | 549.81 | -0.07 | 3,968.74 | 5,671 | 1.02 | 3,461 | 1.00 | 0.19 | 1 |
| 35 | 22-Sep | 553.00 | 556.40 | 549.00 | 550.00 | 551.56 | -0.64 | 3,971.00 | 16,810 | 3.02 | 12,365 | 3.57 | 0.68 | 4 |
| 36 | 19-Sep | 553.70 | 556.10 | 551.55 | 553.55 | 554.08 | 0.14 | 3,997.27 | 12,289 | 2.20 | 7,803 | 2.25 | 0.43 | 2 |
| 37 | 18-Sep | 554.90 | 557.65 | 548.15 | 552.75 | 552.48 | -0.02 | 3,991.49 | 17,184 | 3.08 | 10,515 | 3.04 | 0.58 | 3 |
| 38 | 17-Sep | 554.70 | 558.45 | 551.90 | 552.85 | 554.01 | -0.01 | 3,992.21 | 20,503 | 3.68 | 13,238 | 3.82 | 0.73 | 4 |
| 39 | 16-Sep | 560.00 | 561.90 | 550.00 | 552.90 | 554.70 | -0.52 | 3,992.57 | 24,280 | 4.36 | 15,860 | 4.58 | 0.88 | 5 |
| 40 | 15-Sep | 553.00 | 563.20 | 553.00 | 555.80 | 557.31 | 0.07 | 4,013.51 | 13,175 | 2.36 | 7,263 | 2.10 | 0.40 | 2 |
| 41 | 12-Sep | 552.85 | 558.75 | 552.85 | 555.40 | 556.58 | 0.46 | 4,010.63 | 10,252 | 1.84 | 5,756 | 1.66 | 0.32 | 2 |
| 42 | 11-Sep | 555.30 | 561.00 | 550.00 | 552.85 | 555.60 | -0.43 | 3,992.21 | 15,121 | 2.71 | 8,195 | 2.37 | 0.46 | 2 |
| 43 | 10-Sep | 558.45 | 559.75 | 554.30 | 555.25 | 556.71 | 0.16 | 4,009.54 | 12,868 | 2.31 | 7,634 | 2.21 | 0.42 | 2 |
| 44 | 09-Sep | 554.00 | 559.30 | 552.20 | 554.35 | 554.48 | -0.65 | 4,003.04 | 16,611 | 2.98 | 8,450 | 2.44 | 0.47 | 2 |
| 45 | 08-Sep | 552.50 | 561.00 | 550.00 | 558.00 | 556.08 | 1.28 | 4,029.00 | 27,585 | 4.95 | 16,662 | 4.81 | 0.93 | 5 |
| 46 | 05-Sep | 553.45 | 556.40 | 547.50 | 550.95 | 551.08 | -0.12 | 3,978.49 | 17,268 | 3.10 | 11,445 | 3.31 | 0.63 | 3 |
| 47 | 04-Sep | 554.80 | 563.50 | 547.15 | 551.60 | 557.09 | 0.90 | 3,983.19 | 77,511 | 13.90 | 47,352 | 13.68 | 2.64 | 14 |
| 48 | 03-Sep | 546.95 | 556.35 | 545.05 | 546.70 | 549.25 | 0.95 | 3,947.80 | 33,992 | 6.10 | 11,590 | 3.35 | 0.64 | 3 |
| 49 | 02-Sep | 577.70 | 577.70 | 537.10 | 541.55 | 550.40 | 2.34 | 3,910.61 | 211,021 | 37.85 | 30,143 | 8.71 | 1.66 | 9 |
| 50 | 01-Sep | 519.90 | 532.70 | 519.90 | 529.15 | 528.55 | 2.42 | 3,821.07 | 27,351 | 4.91 | 11,693 | 3.38 | 0.62 | 3 |
| 51 | 29-Aug | 514.60 | 533.90 | 510.10 | 516.65 | 522.53 | 0.42 | 3,730.81 | 60,986 | 10.94 | 27,189 | 7.85 | 1.42 | 8 |
| 52 | 28-Aug | 526.25 | 528.85 | 513.00 | 514.50 | 518.51 | -2.23 | 3,715.28 | 53,029 | 9.51 | 37,949 | 10.96 | 1.97 | 11 |
| 53 | 26-Aug | 540.00 | 543.10 | 520.30 | 526.25 | 529.63 | -2.65 | 3,800.13 | 60,582 | 10.87 | 40,078 | 11.58 | 2.12 | 12 |
| 54 | 25-Aug | 546.20 | 552.00 | 539.05 | 540.55 | 542.03 | -0.85 | 3,903.39 | 35,697 | 6.40 | 22,197 | 6.41 | 1.20 | 6 |
| 55 | 22-Aug | 557.00 | 557.00 | 543.00 | 545.20 | 547.51 | -2.13 | 3,936.97 | 39,278 | 7.05 | 22,871 | 6.61 | 1.25 | 7 |
| 56 | 21-Aug | 545.40 | 566.95 | 545.40 | 557.05 | 554.51 | 2.40 | 4,022.54 | 96,184 | 17.25 | 41,536 | 12.00 | 2.30 | 12 |
| 57 | 20-Aug | 576.00 | 580.00 | 536.40 | 544.00 | 552.18 | -6.14 | 3,928.00 | 248,239 | 44.53 | 139,886 | 40.41 | 7.72 | 41 |
| 58 | 19-Aug | 592.00 | 592.00 | 575.00 | 579.60 | 581.58 | -0.81 | 4,185.38 | 28,207 | 5.06 | 15,988 | 4.62 | 0.93 | 5 |
| 59 | 18-Aug | 583.00 | 595.40 | 575.00 | 584.35 | 583.57 | 0.74 | 4,219.68 | 38,006 | 6.82 | 20,501 | 5.92 | 1.20 | 6 |
| 60 | 14-Aug | 589.90 | 602.80 | 577.60 | 580.05 | 585.86 | -1.02 | 4,188.63 | 48,771 | 8.75 | 20,511 | 5.92 | 1.20 | 6 |
| 61 | 13-Aug | 594.85 | 595.30 | 575.85 | 586.00 | 583.94 | -0.56 | 4,231.00 | 35,310 | 6.33 | 21,088 | 6.09 | 1.23 | 6 |
| 62 | 12-Aug | 587.80 | 596.20 | 587.80 | 589.30 | 590.79 | 0.14 | 4,255.42 | 10,999 | 1.97 | 7,354 | 2.12 | 0.43 | 2 |
| 63 | 11-Aug | 588.30 | 589.95 | 583.80 | 588.50 | 586.93 | 0.03 | 4,249.65 | 18,701 | 3.35 | 11,544 | 3.33 | 0.68 | 3 |
| 64 | 08-Aug | 585.90 | 599.00 | 581.10 | 588.30 | 588.53 | 1.06 | 4,248.20 | 32,405 | 5.81 | 17,335 | 5.01 | 1.02 | 5 |
| 65 | 07-Aug | 578.00 | 586.00 | 575.05 | 582.15 | 578.75 | -0.14 | 4,203.79 | 10,363 | 1.86 | 5,531 | 1.60 | 0.32 | 2 |
| 66 | 06-Aug | 580.00 | 586.45 | 578.15 | 582.95 | 582.38 | 0.53 | 4,209.57 | 15,883 | 2.85 | 10,285 | 2.97 | 0.60 | 3 |
| 67 | 05-Aug | 582.95 | 585.15 | 576.90 | 579.90 | 580.00 | 0.38 | 4,187.54 | 13,706 | 2.46 | 6,751 | 1.95 | 0.00 | 2 |
Similar Stocks: AGI EPL POLYPLEX AMDIND ANTGRAPHIC ARROWGREEN BALAJEE BBTCL COMSYN COSMOFIRST EMMBI ESTER GUJRAFFIA HINDNATGLS HITECHCORP HUHTAMAKI JINDALPOLY KANPRPLA MOLDTKPAC NAHARPOLY ORICONENT ORIENTLTD PYRAMID ROLLT RPPL SAH SHREERAMA TCPLPACK TPLPLASTEH UFLEX WORTH XPROINDIA COOLCAPS GSMFOILS IDEALTECHO SATIPOLY SPPPOLY BARFLEX DKEGL AMJUMBO JYOTIGLOBL SABAR COOLCAP-RE ECOLINE