| Macro-sector: Commodities | Band: 20 | High52 Price: 753.5 | Mkt_Cap Category: Micro-Cap |
| Sector: Forest Materials | Lot Size: 1 | High52 Date: 02-Jul-2024 | Bumper: 427.45; Drift%: 4.26 |
| Industry: Paper, Forest & Jute Products | Face Value: 2 | Low52 Price: 385.1 | Barrier: -; Drift%: - |
| Basic Industry: Paper & Paper Products | Total Equity: 66,048,908 | Low52 Date: 03-Mar-2025 | SHP: 56.53 / 5.3 / 9.35 / 28.82 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.60 | ||||
| High/Low Price | Quarter: 577.95 / 385.1 | Month: 441.9 / 385.1 | Week: 440.45 / 404.3 | Day: 456.15 / 441.3 | Float67: 0.46 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 448.00 | 456.15 | 441.30 | 446.45 | 448.23 | -0.88 | 2,948.75 | 152,008 | 1.26 | 57,696 | 1.00 | 2.59 | 0.30 |
| 2 | 02-Apr | 438.30 | 454.50 | 427.45 | 450.40 | 446.58 | 4.08 | 2,974.84 | 309,462 | 2.56 | 141,564 | 2.45 | 6.32 | 0.74 |
| 3 | 01-Apr | 408.70 | 438.00 | 407.70 | 432.75 | 426.27 | 5.88 | 2,858.27 | 252,868 | 2.09 | 113,680 | 1.97 | 4.85 | 0.60 |
| 4 | 28-Mar | 421.10 | 426.00 | 404.30 | 408.70 | 412.87 | -2.08 | 2,699.42 | 207,847 | 1.72 | 127,849 | 2.22 | 5.28 | 0.67 |
| 5 | 27-Mar | 416.10 | 428.00 | 412.00 | 417.40 | 418.47 | 0.25 | 2,756.88 | 434,177 | 3.60 | 227,726 | 3.95 | 9.53 | 1.20 |
| 6 | 26-Mar | 425.10 | 428.10 | 414.95 | 416.35 | 422.11 | -2.06 | 2,749.95 | 215,344 | 1.78 | 125,919 | 2.18 | 5.32 | 0.66 |
| 7 | 25-Mar | 437.70 | 439.80 | 422.25 | 425.10 | 429.43 | -2.17 | 2,807.74 | 173,781 | 1.44 | 94,161 | 1.63 | 4.04 | 0.49 |
| 8 | 24-Mar | 435.00 | 440.45 | 432.55 | 434.55 | 436.27 | 0.53 | 2,870.16 | 157,491 | 1.30 | 91,325 | 1.58 | 3.98 | 0.48 |
| 9 | 21-Mar | 428.05 | 441.90 | 424.05 | 432.25 | 432.70 | 1.48 | 2,854.96 | 232,177 | 1.92 | 125,185 | 2.17 | 5.42 | 0.66 |
| 10 | 20-Mar | 422.10 | 433.20 | 421.05 | 425.95 | 427.51 | 1.66 | 2,813.35 | 160,562 | 1.33 | 91,530 | 1.59 | 3.91 | 0.48 |
| 11 | 19-Mar | 408.00 | 420.90 | 408.00 | 419.00 | 415.57 | 3.09 | 2,767.00 | 159,471 | 1.32 | 97,339 | 1.69 | 4.05 | 0.51 |
| 12 | 18-Mar | 393.85 | 409.95 | 392.35 | 406.45 | 403.59 | 3.90 | 2,684.56 | 208,969 | 1.73 | 123,079 | 2.13 | 4.97 | 0.65 |
| 13 | 17-Mar | 397.00 | 399.45 | 390.00 | 391.20 | 393.83 | -1.42 | 2,583.83 | 120,729 | 1.00 | 76,697 | 1.33 | 3.02 | 0.40 |
| 14 | 13-Mar | 394.95 | 401.40 | 390.30 | 396.85 | 396.55 | 0.48 | 2,621.15 | 182,832 | 1.51 | 97,268 | 1.69 | 3.86 | 0.51 |
| 15 | 12-Mar | 410.10 | 410.10 | 393.15 | 394.95 | 397.84 | -2.89 | 2,608.60 | 155,920 | 1.29 | 104,942 | 1.82 | 4.18 | 0.55 |
| 16 | 11-Mar | 416.50 | 416.50 | 402.00 | 406.70 | 408.83 | -2.48 | 2,686.21 | 154,349 | 1.28 | 85,231 | 1.48 | 3.48 | 0.45 |
| 17 | 10-Mar | 428.00 | 432.20 | 414.00 | 417.05 | 421.72 | -2.60 | 2,754.57 | 188,623 | 1.56 | 113,483 | 1.97 | 4.79 | 0.60 |
| 18 | 07-Mar | 429.00 | 437.50 | 425.00 | 428.20 | 430.62 | 0.32 | 2,828.21 | 157,403 | 1.30 | 82,620 | 1.43 | 3.56 | 0.43 |
| 19 | 06-Mar | 410.00 | 429.90 | 406.00 | 426.85 | 419.27 | 4.40 | 2,819.30 | 224,934 | 1.86 | 127,941 | 2.22 | 5.36 | 0.67 |
| 20 | 05-Mar | 394.45 | 410.00 | 394.45 | 408.85 | 403.06 | 3.65 | 2,700.41 | 259,072 | 2.15 | 151,495 | 2.63 | 6.11 | 0.80 |
| 21 | 04-Mar | 399.55 | 406.60 | 390.05 | 394.45 | 395.44 | -3.25 | 2,605.30 | 200,865 | 1.66 | 107,766 | 1.87 | 4.26 | 0.57 |
| 22 | 03-Mar | 391.00 | 410.00 | 385.10 | 407.70 | 395.08 | 3.78 | 2,692.81 | 254,899 | 2.11 | 142,329 | 2.47 | 5.62 | 0.75 |
| 23 | 28-Feb | 410.25 | 410.25 | 385.55 | 392.85 | 394.57 | -3.46 | 2,594.73 | 793,578 | 6.57 | 428,287 | 7.42 | 16.90 | 2.25 |
| 24 | 27-Feb | 417.80 | 419.55 | 405.00 | 406.95 | 409.84 | -2.70 | 2,687.86 | 182,990 | 1.52 | 113,391 | 1.97 | 4.65 | 0.60 |
| 25 | 25-Feb | 426.00 | 430.20 | 414.20 | 418.25 | 420.53 | -1.91 | 2,762.50 | 177,824 | 1.47 | 85,243 | 1.48 | 3.58 | 0.45 |
| 26 | 24-Feb | 418.50 | 434.00 | 412.50 | 426.40 | 424.55 | 1.50 | 2,816.33 | 126,692 | 1.05 | 45,793 | 0.79 | 1.94 | 0.24 |
| 27 | 21-Feb | 431.95 | 434.00 | 418.00 | 420.10 | 423.99 | -2.40 | 2,774.71 | 289,175 | 2.40 | 163,082 | 2.83 | 6.91 | 0.86 |
| 28 | 20-Feb | 440.00 | 442.10 | 429.05 | 430.45 | 433.89 | -3.05 | 2,843.08 | 260,671 | 2.16 | 154,764 | 2.68 | 6.72 | 0.81 |
| 29 | 19-Feb | 433.00 | 448.00 | 426.05 | 444.00 | 434.09 | 2.61 | 2,932.00 | 213,535 | 1.77 | 113,117 | 1.96 | 4.91 | 0.59 |
| 30 | 18-Feb | 463.60 | 467.20 | 429.15 | 432.70 | 436.72 | -5.97 | 2,857.94 | 305,938 | 2.53 | 171,998 | 2.98 | 7.51 | 0.90 |
| 31 | 17-Feb | 471.00 | 483.00 | 452.00 | 460.15 | 460.83 | -5.00 | 3,039.24 | 199,870 | 1.66 | 96,601 | 1.67 | 4.45 | 0.51 |
| 32 | 14-Feb | 480.05 | 497.95 | 464.10 | 484.35 | 475.30 | 0.22 | 3,199.08 | 145,081 | 1.20 | 50,016 | 0.87 | 2.38 | 0.26 |
| 33 | 13-Feb | 486.45 | 490.00 | 474.30 | 483.30 | 479.41 | -0.65 | 3,192.14 | 204,453 | 1.69 | 70,113 | 1.22 | 3.36 | 0.37 |
| 34 | 12-Feb | 490.65 | 491.45 | 480.95 | 486.45 | 485.71 | 0.13 | 3,212.95 | 112,502 | 0.93 | 58,729 | 1.02 | 2.85 | 0.31 |
| 35 | 11-Feb | 509.30 | 509.35 | 481.70 | 485.80 | 491.69 | -4.37 | 3,208.66 | 139,106 | 1.15 | 81,032 | 1.40 | 3.98 | 0.43 |
| 36 | 10-Feb | 529.00 | 533.95 | 506.55 | 508.00 | 513.27 | -4.38 | 3,355.00 | 87,121 | 0.72 | 54,019 | 0.94 | 2.77 | 0.28 |
| 37 | 07-Feb | 542.00 | 548.30 | 529.10 | 531.25 | 537.29 | -3.04 | 3,508.85 | 60,198 | 0.50 | 29,789 | 0.52 | 1.60 | 0.16 |
| 38 | 06-Feb | 544.85 | 557.00 | 544.85 | 547.90 | 550.88 | 0.85 | 3,618.82 | 303,497 | 2.51 | 266,272 | 4.62 | 14.67 | 1.40 |
| 39 | 05-Feb | 544.00 | 548.50 | 535.00 | 543.30 | 537.14 | 0.78 | 3,588.44 | 315,543 | 2.61 | 280,062 | 4.85 | 15.04 | 1.47 |
| 40 | 04-Feb | 537.55 | 546.30 | 534.90 | 539.10 | 539.76 | 0.96 | 3,560.70 | 57,502 | 0.48 | 32,827 | 0.57 | 1.77 | 0.17 |
| 41 | 03-Feb | 537.10 | 537.15 | 528.45 | 533.95 | 533.61 | -1.51 | 3,526.68 | 67,643 | 0.56 | 48,873 | 0.85 | 2.61 | 0.26 |
| 42 | 01-Feb | 533.20 | 547.90 | 532.20 | 542.15 | 541.59 | 2.29 | 3,580.84 | 71,555 | 0.59 | 46,792 | 0.81 | 2.53 | 0.25 |
| 43 | 31-Jan | 515.00 | 531.75 | 512.60 | 530.00 | 524.72 | 3.17 | 3,500.00 | 110,451 | 0.91 | 61,305 | 1.06 | 3.22 | 0.32 |
| 44 | 30-Jan | 527.00 | 533.40 | 511.10 | 513.70 | 519.09 | -2.45 | 3,392.93 | 71,836 | 0.60 | 41,191 | 0.71 | 2.14 | 0.22 |
| 45 | 29-Jan | 526.65 | 538.40 | 522.75 | 526.60 | 531.41 | 0.73 | 3,478.14 | 39,056 | 0.32 | 20,884 | 0.36 | 1.11 | 0.11 |
| 46 | 28-Jan | 529.70 | 529.90 | 510.00 | 522.80 | 518.20 | -0.53 | 3,453.04 | 87,288 | 0.72 | 45,600 | 0.79 | 2.36 | 0.24 |
| 47 | 27-Jan | 540.95 | 540.95 | 523.00 | 525.60 | 527.76 | -2.56 | 3,471.53 | 77,967 | 0.65 | 43,943 | 0.76 | 2.32 | 0.23 |
| 48 | 24-Jan | 542.00 | 550.55 | 537.70 | 539.40 | 542.60 | -0.04 | 3,562.68 | 63,390 | 0.53 | 29,295 | 0.51 | 1.59 | 0.15 |
| 49 | 23-Jan | 542.65 | 543.50 | 533.00 | 539.60 | 540.15 | 0.04 | 3,564.00 | 52,026 | 0.43 | 23,365 | 0.40 | 1.26 | 0.12 |
| 50 | 22-Jan | 539.30 | 543.05 | 534.00 | 539.40 | 537.92 | -0.48 | 3,562.68 | 95,286 | 0.79 | 67,608 | 1.17 | 3.64 | 0.36 |
| 51 | 21-Jan | 554.00 | 557.00 | 541.00 | 542.00 | 547.36 | -1.51 | 3,579.00 | 31,151 | 0.26 | 15,056 | 0.26 | 0.82 | 0.08 |
| 52 | 20-Jan | 544.85 | 553.15 | 539.10 | 550.20 | 545.49 | 1.70 | 3,634.01 | 50,979 | 0.42 | 21,169 | 0.37 | 1.15 | 0.11 |
| 53 | 17-Jan | 546.30 | 548.00 | 537.95 | 540.85 | 542.55 | -0.40 | 3,572.26 | 51,029 | 0.42 | 19,115 | 0.33 | 1.04 | 0.10 |
| 54 | 16-Jan | 543.00 | 550.15 | 540.10 | 543.00 | 544.22 | 0.76 | 3,586.00 | 36,308 | 0.30 | 16,095 | 0.28 | 0.88 | 0.08 |
| 55 | 15-Jan | 541.75 | 550.90 | 531.30 | 538.85 | 541.60 | -1.54 | 3,559.05 | 68,380 | 0.57 | 26,661 | 0.46 | 1.44 | 0.14 |
| 56 | 14-Jan | 538.30 | 550.95 | 533.25 | 547.15 | 541.63 | 2.24 | 3,613.87 | 71,414 | 0.59 | 22,683 | 0.39 | 1.23 | 0.12 |
| 57 | 13-Jan | 551.00 | 557.90 | 529.50 | 534.90 | 542.68 | -5.34 | 3,532.96 | 145,294 | 1.20 | 73,139 | 1.27 | 3.97 | 0.38 |
| 58 | 10-Jan | 541.85 | 569.30 | 528.50 | 563.45 | 553.97 | 3.83 | 3,721.53 | 187,990 | 1.56 | 67,619 | 1.17 | 3.75 | 0.36 |
| 59 | 09-Jan | 554.85 | 554.90 | 541.00 | 541.85 | 545.73 | -1.89 | 3,578.86 | 45,953 | 0.38 | 24,026 | 0.42 | 1.31 | 0.13 |
| 60 | 08-Jan | 551.00 | 557.00 | 537.95 | 552.10 | 546.30 | -0.40 | 3,646.56 | 93,948 | 0.78 | 44,655 | 0.77 | 2.44 | 0.23 |
| 61 | 07-Jan | 547.80 | 559.00 | 547.50 | 554.30 | 555.18 | 1.10 | 3,661.09 | 54,980 | 0.46 | 22,968 | 0.40 | 1.28 | 0.12 |
| 62 | 06-Jan | 561.45 | 564.45 | 543.95 | 548.20 | 552.05 | -2.42 | 3,620.80 | 127,541 | 1.06 | 93,019 | 1.61 | 5.14 | 0.49 |
| 63 | 03-Jan | 575.00 | 575.00 | 559.95 | 561.45 | 565.02 | -1.91 | 3,708.32 | 50,932 | 0.42 | 30,984 | 0.54 | 1.75 | 0.16 |
| 64 | 02-Jan | 563.70 | 577.95 | 563.35 | 572.15 | 571.01 | 1.42 | 3,778.99 | 50,153 | 0.42 | 23,329 | 0.40 | 1.33 | 0.12 |
| 65 | 01-Jan | 556.00 | 574.60 | 555.00 | 564.05 | 567.38 | 1.48 | 3,725.49 | 67,595 | 0.56 | 30,736 | 0.53 | 1.74 | 0.16 |
| 66 | 31-Dec | 542.80 | 557.45 | 542.15 | 555.70 | 550.45 | 2.64 | 3,670.34 | 55,036 | 0.46 | 24,649 | 0.43 | 1.36 | 0.13 |
| 67 | 30-Dec | 557.90 | 559.90 | 540.05 | 541.05 | 549.30 | -2.86 | 3,573.58 | 81,986 | 0.68 | 43,339 | 0.75 | 2.38 | 0.23 |
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