| Macro-sector: Commodities | Band: 20 | High52 Price: 638.85 | Mkt_Cap Category: Others |
| Sector: Forest Materials | Lot Size: 1 | High52 Date: 09-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Paper, Forest & Jute Products | Face Value: 2; VWAP21: 505.13 | Low52 Price: 385.1 | Barrier: 457.5; Drift%: -4.96 |
| Basic Industry: Paper & Paper Products | Total Equity: 66,048,908 | Low52 Date: 03-Mar-2025 | SHP: 56.55 / 3.31 / 12.61 / 27.55 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 38 | ||||
| High/Low Price | Quarter: 577.95 / 385.1 | Month: 549.9 / 459.9 | Week: 460.85 / 449.75 | Day: 440.0 / 421.95 | Sis67: 28 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 440.00 | 440.00 | 421.95 | 435.90 | 429.57 | -0.67 | 2,879.07 | 289,287 | 15.77 | 124,466 | 15.73 | 5.35 | 68 |
| 2 | 11-Nov | 442.45 | 446.90 | 438.00 | 438.85 | 440.34 | -1.20 | 2,898.56 | 88,186 | 4.81 | 71,716 | 9.06 | 3.16 | 39 |
| 3 | 10-Nov | 450.30 | 450.90 | 442.25 | 444.20 | 446.32 | -1.58 | 2,933.89 | 22,234 | 1.21 | 10,916 | 1.38 | 0.49 | 6 |
| 4 | 07-Nov | 446.00 | 452.95 | 442.40 | 451.35 | 448.85 | 0.23 | 2,981.12 | 44,680 | 2.44 | 23,477 | 2.97 | 1.05 | 13 |
| 5 | 06-Nov | 450.00 | 458.50 | 448.00 | 450.30 | 454.03 | 0.01 | 2,974.18 | 83,124 | 4.53 | 60,752 | 7.68 | 2.76 | 33 |
| 6 | 04-Nov | 455.55 | 455.60 | 448.55 | 450.25 | 451.96 | -1.16 | 2,973.85 | 21,780 | 1.19 | 13,278 | 1.68 | 0.60 | 7 |
| 7 | 03-Nov | 452.45 | 457.50 | 450.00 | 455.55 | 453.17 | 0.69 | 3,008.86 | 24,931 | 1.36 | 11,548 | 1.46 | 0.52 | 6 |
| 8 | 31-Oct | 458.40 | 458.40 | 449.75 | 452.45 | 452.85 | -0.78 | 2,988.38 | 59,074 | 3.22 | 36,137 | 4.57 | 1.64 | 20 |
| 9 | 30-Oct | 458.00 | 459.00 | 453.15 | 456.00 | 455.13 | -0.14 | 3,011.00 | 22,362 | 1.22 | 14,418 | 1.82 | 0.66 | 8 |
| 10 | 29-Oct | 453.50 | 460.45 | 452.50 | 456.65 | 456.44 | 0.55 | 3,016.12 | 35,982 | 1.96 | 24,864 | 3.14 | 1.13 | 13 |
| 11 | 28-Oct | 453.65 | 457.00 | 452.80 | 454.15 | 454.44 | -0.09 | 2,999.61 | 20,284 | 1.11 | 10,855 | 1.37 | 0.49 | 6 |
| 12 | 27-Oct | 455.05 | 460.85 | 452.60 | 454.55 | 456.36 | -0.67 | 3,002.25 | 35,319 | 1.93 | 20,048 | 2.53 | 0.91 | 11 |
| 13 | 24-Oct | 459.15 | 463.00 | 451.00 | 457.60 | 455.40 | -0.14 | 3,022.40 | 43,870 | 2.39 | 25,485 | 3.22 | 1.16 | 14 |
| 14 | 23-Oct | 466.45 | 473.05 | 457.00 | 458.25 | 464.42 | -1.00 | 3,026.69 | 69,653 | 3.80 | 22,748 | 2.87 | 1.06 | 12 |
| 15 | 21-Oct | 453.80 | 467.50 | 453.80 | 462.90 | 461.64 | 2.71 | 3,057.40 | 21,084 | 1.15 | 13,894 | 1.76 | 0.64 | 8 |
| 16 | 20-Oct | 460.30 | 461.60 | 449.00 | 450.70 | 452.19 | -1.54 | 2,976.82 | 107,713 | 5.87 | 58,436 | 7.38 | 2.64 | 32 |
| 17 | 17-Oct | 463.00 | 468.80 | 455.00 | 457.75 | 460.06 | 0.23 | 3,023.39 | 55,296 | 3.01 | 23,581 | 2.98 | 1.08 | 13 |
| 18 | 16-Oct | 460.00 | 468.00 | 454.30 | 456.70 | 459.78 | -1.05 | 3,016.45 | 73,491 | 4.01 | 44,007 | 5.56 | 2.02 | 24 |
| 19 | 15-Oct | 466.70 | 471.10 | 459.10 | 461.55 | 463.68 | -0.98 | 3,048.49 | 53,614 | 2.92 | 34,862 | 4.41 | 1.62 | 19 |
| 20 | 14-Oct | 471.35 | 471.40 | 464.90 | 466.10 | 466.75 | -0.41 | 3,078.54 | 20,259 | 1.10 | 11,792 | 1.49 | 0.55 | 6 |
| 21 | 13-Oct | 480.70 | 480.70 | 466.30 | 468.00 | 471.04 | -2.29 | 3,091.00 | 28,492 | 1.55 | 15,784 | 1.99 | 0.74 | 9 |
| 22 | 10-Oct | 473.40 | 484.00 | 470.00 | 478.95 | 477.96 | 1.69 | 3,163.41 | 44,348 | 2.42 | 17,177 | 2.17 | 0.82 | 9 |
| 23 | 09-Oct | 477.00 | 480.45 | 465.10 | 471.00 | 472.07 | -1.44 | 3,110.00 | 45,983 | 2.51 | 24,336 | 3.08 | 1.15 | 13 |
| 24 | 08-Oct | 478.00 | 483.30 | 475.90 | 477.90 | 479.13 | 0.05 | 3,156.48 | 22,136 | 1.21 | 10,148 | 1.28 | 0.49 | 5 |
| 25 | 07-Oct | 487.75 | 487.75 | 475.20 | 477.65 | 480.52 | -1.30 | 3,154.83 | 31,770 | 1.73 | 14,829 | 1.87 | 0.71 | 8 |
| 26 | 06-Oct | 497.50 | 501.50 | 482.30 | 483.95 | 492.98 | -3.58 | 3,196.44 | 152,943 | 8.34 | 96,827 | 12.23 | 4.77 | 52 |
| 27 | 03-Oct | 487.50 | 508.05 | 476.90 | 501.90 | 498.81 | 3.62 | 3,314.99 | 267,861 | 14.60 | 89,340 | 11.29 | 4.46 | 48 |
| 28 | 01-Oct | 470.00 | 490.05 | 465.75 | 484.35 | 480.38 | 3.72 | 3,199.08 | 129,598 | 7.06 | 68,090 | 8.60 | 3.27 | 37 |
| 29 | 30-Sep | 467.70 | 492.50 | 460.00 | 467.00 | 479.13 | 0.54 | 3,084.00 | 405,616 | 22.11 | 43,432 | 5.49 | 2.08 | 24 |
| 30 | 29-Sep | 462.00 | 467.40 | 459.90 | 464.50 | 463.26 | 0.44 | 3,067.97 | 18,343 | 1.00 | 7,913 | 1.00 | 0.37 | 4 |
| 31 | 26-Sep | 472.65 | 475.05 | 460.50 | 462.45 | 464.85 | -2.16 | 3,054.43 | 34,666 | 1.89 | 20,593 | 2.60 | 0.96 | 11 |
| 32 | 25-Sep | 481.00 | 481.50 | 471.05 | 472.65 | 474.48 | -1.70 | 3,121.80 | 54,242 | 2.96 | 32,239 | 4.07 | 1.53 | 17 |
| 33 | 24-Sep | 479.50 | 481.70 | 474.05 | 480.80 | 479.77 | 0.44 | 3,175.63 | 24,801 | 1.35 | 16,881 | 2.13 | 0.81 | 9 |
| 34 | 23-Sep | 480.05 | 482.70 | 470.80 | 478.70 | 475.47 | 0.23 | 3,161.76 | 36,866 | 2.01 | 19,216 | 2.43 | 0.91 | 10 |
| 35 | 22-Sep | 481.00 | 484.05 | 476.00 | 477.60 | 479.53 | -1.16 | 3,154.50 | 38,542 | 2.10 | 23,213 | 2.93 | 1.11 | 13 |
| 36 | 19-Sep | 487.05 | 490.55 | 481.80 | 483.20 | 484.34 | -1.04 | 3,191.48 | 35,639 | 1.94 | 26,822 | 3.39 | 1.30 | 15 |
| 37 | 18-Sep | 490.95 | 493.50 | 486.00 | 488.30 | 488.95 | -0.14 | 3,225.17 | 32,368 | 1.76 | 16,349 | 2.07 | 0.80 | 9 |
| 38 | 17-Sep | 487.70 | 495.25 | 487.70 | 489.00 | 491.03 | 0.01 | 3,229.00 | 31,366 | 1.71 | 14,177 | 1.79 | 0.70 | 8 |
| 39 | 16-Sep | 489.00 | 495.25 | 486.95 | 488.95 | 489.75 | 0.10 | 3,229.46 | 50,721 | 2.76 | 24,921 | 3.15 | 1.22 | 13 |
| 40 | 15-Sep | 494.80 | 494.80 | 485.75 | 488.45 | 488.09 | -0.61 | 3,226.16 | 30,701 | 1.67 | 16,313 | 2.06 | 0.80 | 9 |
| 41 | 12-Sep | 491.10 | 493.00 | 486.65 | 491.45 | 489.97 | 0.56 | 3,245.97 | 27,883 | 1.52 | 12,784 | 1.62 | 0.63 | 7 |
| 42 | 11-Sep | 490.20 | 494.70 | 484.75 | 488.70 | 488.75 | 0.37 | 3,227.81 | 61,146 | 3.33 | 25,762 | 3.26 | 1.26 | 14 |
| 43 | 10-Sep | 490.00 | 493.75 | 484.60 | 486.90 | 487.74 | -0.10 | 3,215.92 | 40,146 | 2.19 | 21,410 | 2.71 | 1.04 | 12 |
| 44 | 09-Sep | 494.20 | 494.95 | 485.75 | 487.40 | 489.99 | -0.13 | 3,219.22 | 54,781 | 2.99 | 27,794 | 3.51 | 1.36 | 15 |
| 45 | 08-Sep | 507.90 | 510.60 | 485.70 | 488.05 | 493.93 | -3.79 | 3,223.52 | 117,964 | 6.43 | 72,002 | 9.10 | 3.56 | 39 |
| 46 | 05-Sep | 505.25 | 520.55 | 504.00 | 507.25 | 510.88 | -0.33 | 3,350.33 | 74,405 | 4.06 | 27,868 | 3.52 | 1.42 | 15 |
| 47 | 04-Sep | 520.95 | 549.90 | 506.10 | 508.95 | 519.59 | -0.44 | 3,361.56 | 128,752 | 7.02 | 46,808 | 5.91 | 2.43 | 25 |
| 48 | 03-Sep | 513.55 | 517.60 | 507.85 | 511.20 | 511.38 | -0.46 | 3,376.42 | 82,138 | 4.48 | 50,471 | 6.38 | 2.58 | 27 |
| 49 | 02-Sep | 513.85 | 523.30 | 507.50 | 513.55 | 514.85 | 0.61 | 3,391.94 | 97,465 | 5.31 | 35,051 | 4.43 | 1.80 | 19 |
| 50 | 01-Sep | 501.20 | 517.90 | 498.70 | 510.45 | 509.74 | 2.36 | 3,371.47 | 98,658 | 5.38 | 44,460 | 5.62 | 2.27 | 24 |
| 51 | 29-Aug | 505.65 | 511.15 | 497.00 | 498.70 | 502.04 | -1.37 | 3,293.86 | 78,268 | 4.27 | 39,630 | 5.01 | 1.99 | 21 |
| 52 | 28-Aug | 520.95 | 521.00 | 502.45 | 505.65 | 510.49 | -2.78 | 3,339.76 | 146,274 | 7.97 | 52,659 | 6.65 | 2.69 | 29 |
| 53 | 26-Aug | 527.35 | 548.90 | 515.20 | 520.10 | 531.88 | -5.48 | 3,435.20 | 452,225 | 24.65 | 76,633 | 9.68 | 4.08 | 42 |
| 54 | 25-Aug | 494.00 | 567.90 | 494.00 | 550.25 | 549.07 | 13.76 | 3,634.34 | 4,393,041 | 239.48 | 444,112 | 56.12 | 24.38 | 241 |
| 55 | 22-Aug | 497.80 | 497.80 | 482.00 | 483.70 | 487.58 | -2.16 | 3,194.79 | 36,027 | 1.96 | 22,268 | 2.81 | 1.09 | 12 |
| 56 | 21-Aug | 502.60 | 502.60 | 492.55 | 494.40 | 497.08 | -0.96 | 3,265.46 | 33,522 | 1.83 | 22,816 | 2.88 | 1.13 | 12 |
| 57 | 20-Aug | 496.00 | 500.65 | 488.50 | 499.20 | 497.08 | 0.75 | 3,297.16 | 38,397 | 2.09 | 23,846 | 3.01 | 1.19 | 13 |
| 58 | 19-Aug | 487.00 | 495.85 | 482.65 | 495.50 | 492.42 | 1.67 | 3,272.72 | 39,606 | 2.16 | 18,924 | 2.39 | 0.93 | 10 |
| 59 | 18-Aug | 489.85 | 495.00 | 482.40 | 487.35 | 488.41 | 0.10 | 3,218.89 | 50,398 | 2.75 | 21,990 | 2.78 | 1.07 | 12 |
| 60 | 14-Aug | 500.00 | 500.00 | 483.95 | 486.85 | 488.22 | -2.83 | 3,215.59 | 61,538 | 3.35 | 35,015 | 4.42 | 1.71 | 19 |
| 61 | 13-Aug | 492.20 | 504.60 | 488.30 | 501.05 | 498.79 | 1.80 | 3,309.38 | 138,943 | 7.57 | 90,422 | 11.43 | 4.51 | 49 |
| 62 | 12-Aug | 494.45 | 496.65 | 477.90 | 492.20 | 486.60 | -0.95 | 3,250.93 | 109,169 | 5.95 | 48,268 | 6.10 | 2.35 | 26 |
| 63 | 11-Aug | 493.55 | 502.30 | 473.15 | 496.90 | 490.84 | 0.42 | 3,281.97 | 322,113 | 17.56 | 55,556 | 7.02 | 2.73 | 29 |
| 64 | 08-Aug | 500.00 | 505.60 | 490.40 | 494.80 | 498.09 | -1.18 | 3,268.10 | 28,677 | 1.56 | 14,760 | 1.87 | 0.74 | 8 |
| 65 | 07-Aug | 508.00 | 511.35 | 494.90 | 500.70 | 502.11 | -2.31 | 3,307.07 | 54,689 | 2.98 | 27,880 | 3.52 | 1.40 | 14 |
| 66 | 06-Aug | 518.00 | 518.05 | 504.95 | 512.55 | 510.44 | -0.87 | 3,385.34 | 41,501 | 2.26 | 28,418 | 3.59 | 1.45 | 15 |
| 67 | 05-Aug | 521.50 | 524.00 | 505.85 | 517.05 | 513.28 | -0.18 | 3,415.06 | 102,179 | 5.57 | 52,645 | 6.65 | 2.70 | 27 |
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 NIKITA AARADHYA