| 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: 437.6; Drift%: 8.27 |
| 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: 56.55 / 4.2 / 9.82 / 29.43 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.30 | ||||
| High/Low Price | Quarter: 577.95 / 385.1 | Month: 441.9 / 385.1 | Week: 480.05 / 431.35 | Day: 485.8 / 474.1 | Float67: 0.47 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 479.30 | 485.80 | 474.10 | 477.05 | 480.13 | -0.47 | 3,150.86 | 92,675 | 1.67 | 51,754 | 2.11 | 2.48 | 0.27 |
| 2 | 21-May | 488.35 | 493.50 | 475.55 | 479.30 | 480.30 | 1.18 | 3,165.72 | 149,974 | 2.70 | 97,537 | 3.98 | 4.68 | 0.50 |
| 3 | 20-May | 476.40 | 476.90 | 466.60 | 473.70 | 472.16 | -1.25 | 3,128.74 | 113,809 | 2.05 | 58,043 | 2.37 | 2.74 | 0.30 |
| 4 | 19-May | 484.50 | 486.00 | 472.85 | 479.70 | 480.56 | 0.40 | 3,168.37 | 111,907 | 2.01 | 65,055 | 2.66 | 3.13 | 0.34 |
| 5 | 16-May | 475.00 | 480.05 | 470.35 | 477.80 | 475.15 | 0.08 | 3,155.82 | 76,912 | 1.38 | 42,174 | 1.72 | 2.00 | 0.22 |
| 6 | 15-May | 462.00 | 480.00 | 458.25 | 477.40 | 474.61 | 3.64 | 3,153.17 | 183,358 | 3.30 | 97,821 | 3.99 | 4.64 | 0.51 |
| 7 | 14-May | 448.95 | 470.70 | 448.95 | 460.65 | 460.27 | 2.61 | 3,042.54 | 132,465 | 2.38 | 62,933 | 2.57 | 2.90 | 0.33 |
| 8 | 13-May | 441.00 | 454.80 | 436.75 | 448.95 | 447.95 | 2.01 | 2,965.27 | 138,049 | 2.48 | 57,834 | 2.36 | 2.59 | 0.30 |
| 9 | 12-May | 431.35 | 442.90 | 431.35 | 440.10 | 438.94 | 3.92 | 2,906.81 | 103,317 | 1.86 | 57,358 | 2.34 | 2.52 | 0.30 |
| 10 | 09-May | 414.00 | 427.05 | 412.35 | 423.50 | 419.66 | -0.39 | 2,797.17 | 71,364 | 1.28 | 37,637 | 1.54 | 1.58 | 0.20 |
| 11 | 08-May | 431.60 | 440.00 | 423.00 | 425.15 | 430.73 | -0.84 | 2,808.07 | 85,314 | 1.53 | 40,120 | 1.64 | 1.73 | 0.21 |
| 12 | 07-May | 430.05 | 431.80 | 420.50 | 428.75 | 426.07 | 0.21 | 2,831.85 | 58,341 | 1.05 | 24,496 | 1.00 | 1.04 | 0.13 |
| 13 | 06-May | 447.35 | 450.75 | 424.95 | 427.85 | 433.52 | -4.91 | 2,825.90 | 113,238 | 2.04 | 61,425 | 2.51 | 2.66 | 0.32 |
| 14 | 05-May | 444.65 | 452.00 | 436.35 | 449.95 | 446.61 | 1.19 | 2,971.87 | 101,005 | 1.82 | 57,276 | 2.34 | 2.56 | 0.30 |
| 15 | 02-May | 442.00 | 448.00 | 437.60 | 444.65 | 444.52 | -0.08 | 2,936.86 | 113,175 | 2.04 | 67,707 | 2.76 | 3.01 | 0.36 |
| 16 | 30-Apr | 451.50 | 451.50 | 442.00 | 445.00 | 444.56 | -1.44 | 2,939.00 | 116,070 | 2.09 | 72,887 | 2.98 | 3.24 | 0.38 |
| 17 | 29-Apr | 444.95 | 452.90 | 442.35 | 451.50 | 449.22 | 1.88 | 2,982.11 | 96,993 | 1.74 | 63,134 | 2.58 | 2.84 | 0.33 |
| 18 | 28-Apr | 432.05 | 450.50 | 432.05 | 443.15 | 444.35 | 2.14 | 2,926.96 | 141,901 | 2.55 | 73,578 | 3.00 | 3.27 | 0.39 |
| 19 | 25-Apr | 447.15 | 447.80 | 424.60 | 433.85 | 432.49 | -2.97 | 2,865.53 | 143,739 | 2.59 | 80,923 | 3.30 | 3.50 | 0.43 |
| 20 | 24-Apr | 447.70 | 455.00 | 438.75 | 447.15 | 447.86 | -0.04 | 2,953.38 | 106,864 | 1.92 | 53,718 | 2.19 | 2.41 | 0.28 |
| 21 | 23-Apr | 456.25 | 457.60 | 444.15 | 447.35 | 448.54 | -1.53 | 2,954.70 | 79,170 | 1.42 | 43,040 | 1.76 | 1.93 | 0.23 |
| 22 | 22-Apr | 457.10 | 458.85 | 448.55 | 454.30 | 454.96 | 0.10 | 3,000.60 | 55,591 | 1.00 | 29,587 | 1.21 | 1.35 | 0.16 |
| 23 | 21-Apr | 449.90 | 455.95 | 444.65 | 453.85 | 452.17 | 1.58 | 2,997.63 | 73,722 | 1.33 | 35,160 | 1.44 | 1.59 | 0.18 |
| 24 | 17-Apr | 451.70 | 454.70 | 443.05 | 446.80 | 448.76 | -1.48 | 2,951.07 | 73,055 | 1.31 | 35,655 | 1.46 | 1.60 | 0.19 |
| 25 | 16-Apr | 442.00 | 458.20 | 439.15 | 453.50 | 450.66 | 2.64 | 2,995.32 | 112,364 | 2.02 | 54,347 | 2.22 | 2.45 | 0.29 |
| 26 | 15-Apr | 439.00 | 444.85 | 437.85 | 441.85 | 441.98 | 1.42 | 2,918.37 | 70,929 | 1.28 | 34,955 | 1.43 | 1.54 | 0.18 |
| 27 | 11-Apr | 430.00 | 439.40 | 427.25 | 435.65 | 434.42 | 2.18 | 2,877.42 | 111,017 | 2.00 | 53,785 | 2.20 | 2.34 | 0.28 |
| 28 | 09-Apr | 424.90 | 427.95 | 413.40 | 426.35 | 421.85 | 1.01 | 2,816.00 | 77,153 | 1.39 | 38,278 | 1.56 | 1.61 | 0.20 |
| 29 | 08-Apr | 420.00 | 426.95 | 412.15 | 422.10 | 420.62 | 4.99 | 2,787.92 | 116,017 | 2.09 | 57,553 | 2.35 | 2.42 | 0.30 |
| 30 | 07-Apr | 415.75 | 416.70 | 399.50 | 402.05 | 405.79 | -6.61 | 2,655.50 | 223,370 | 4.02 | 117,554 | 4.80 | 4.77 | 0.62 |
| 31 | 04-Apr | 449.90 | 449.95 | 425.40 | 430.50 | 432.16 | -3.57 | 2,843.41 | 194,315 | 3.50 | 101,209 | 4.13 | 4.37 | 0.53 |
| 32 | 03-Apr | 448.00 | 456.15 | 441.30 | 446.45 | 448.23 | -0.88 | 2,948.75 | 152,008 | 2.73 | 57,696 | 2.36 | 2.59 | 0.30 |
| 33 | 02-Apr | 438.30 | 454.50 | 427.45 | 450.40 | 446.58 | 4.08 | 2,974.84 | 309,462 | 5.57 | 141,564 | 5.78 | 6.32 | 0.74 |
| 34 | 01-Apr | 408.70 | 438.00 | 407.70 | 432.75 | 426.27 | 5.88 | 2,858.27 | 252,868 | 4.55 | 113,680 | 4.64 | 4.85 | 0.60 |
| 35 | 28-Mar | 421.10 | 426.00 | 404.30 | 408.70 | 412.87 | -2.08 | 2,699.42 | 207,847 | 3.74 | 127,849 | 5.22 | 5.28 | 0.67 |
| 36 | 27-Mar | 416.10 | 428.00 | 412.00 | 417.40 | 418.47 | 0.25 | 2,756.88 | 434,177 | 7.81 | 227,726 | 9.30 | 9.53 | 1.20 |
| 37 | 26-Mar | 425.10 | 428.10 | 414.95 | 416.35 | 422.11 | -2.06 | 2,749.95 | 215,344 | 3.87 | 125,919 | 5.14 | 5.32 | 0.66 |
| 38 | 25-Mar | 437.70 | 439.80 | 422.25 | 425.10 | 429.43 | -2.17 | 2,807.74 | 173,781 | 3.13 | 94,161 | 3.84 | 4.04 | 0.49 |
| 39 | 24-Mar | 435.00 | 440.45 | 432.55 | 434.55 | 436.27 | 0.53 | 2,870.16 | 157,491 | 2.83 | 91,325 | 3.73 | 3.98 | 0.48 |
| 40 | 21-Mar | 428.05 | 441.90 | 424.05 | 432.25 | 432.70 | 1.48 | 2,854.96 | 232,177 | 4.18 | 125,185 | 5.11 | 5.42 | 0.66 |
| 41 | 20-Mar | 422.10 | 433.20 | 421.05 | 425.95 | 427.51 | 1.66 | 2,813.35 | 160,562 | 2.89 | 91,530 | 3.74 | 3.91 | 0.48 |
| 42 | 19-Mar | 408.00 | 420.90 | 408.00 | 419.00 | 415.57 | 3.09 | 2,767.00 | 159,471 | 2.87 | 97,339 | 3.97 | 4.05 | 0.51 |
| 43 | 18-Mar | 393.85 | 409.95 | 392.35 | 406.45 | 403.59 | 3.90 | 2,684.56 | 208,969 | 3.76 | 123,079 | 5.02 | 4.97 | 0.65 |
| 44 | 17-Mar | 397.00 | 399.45 | 390.00 | 391.20 | 393.83 | -1.42 | 2,583.83 | 120,729 | 2.17 | 76,697 | 3.13 | 3.02 | 0.40 |
| 45 | 13-Mar | 394.95 | 401.40 | 390.30 | 396.85 | 396.55 | 0.48 | 2,621.15 | 182,832 | 3.29 | 97,268 | 3.97 | 3.86 | 0.51 |
| 46 | 12-Mar | 410.10 | 410.10 | 393.15 | 394.95 | 397.84 | -2.89 | 2,608.60 | 155,920 | 2.80 | 104,942 | 4.28 | 4.18 | 0.55 |
| 47 | 11-Mar | 416.50 | 416.50 | 402.00 | 406.70 | 408.83 | -2.48 | 2,686.21 | 154,349 | 2.78 | 85,231 | 3.48 | 3.48 | 0.45 |
| 48 | 10-Mar | 428.00 | 432.20 | 414.00 | 417.05 | 421.72 | -2.60 | 2,754.57 | 188,623 | 3.39 | 113,483 | 4.63 | 4.79 | 0.60 |
| 49 | 07-Mar | 429.00 | 437.50 | 425.00 | 428.20 | 430.62 | 0.32 | 2,828.21 | 157,403 | 2.83 | 82,620 | 3.37 | 3.56 | 0.43 |
| 50 | 06-Mar | 410.00 | 429.90 | 406.00 | 426.85 | 419.27 | 4.40 | 2,819.30 | 224,934 | 4.05 | 127,941 | 5.22 | 5.36 | 0.67 |
| 51 | 05-Mar | 394.45 | 410.00 | 394.45 | 408.85 | 403.06 | 3.65 | 2,700.41 | 259,072 | 4.66 | 151,495 | 6.18 | 6.11 | 0.80 |
| 52 | 04-Mar | 399.55 | 406.60 | 390.05 | 394.45 | 395.44 | -3.25 | 2,605.30 | 200,865 | 3.61 | 107,766 | 4.40 | 4.26 | 0.57 |
| 53 | 03-Mar | 391.00 | 410.00 | 385.10 | 407.70 | 395.08 | 3.78 | 2,692.81 | 254,899 | 4.59 | 142,329 | 5.81 | 5.62 | 0.75 |
| 54 | 28-Feb | 410.25 | 410.25 | 385.55 | 392.85 | 394.57 | -3.46 | 2,594.73 | 793,578 | 14.28 | 428,287 | 17.48 | 16.90 | 2.25 |
| 55 | 27-Feb | 417.80 | 419.55 | 405.00 | 406.95 | 409.84 | -2.70 | 2,687.86 | 182,990 | 3.29 | 113,391 | 4.63 | 4.65 | 0.60 |
| 56 | 25-Feb | 426.00 | 430.20 | 414.20 | 418.25 | 420.53 | -1.91 | 2,762.50 | 177,824 | 3.20 | 85,243 | 3.48 | 3.58 | 0.45 |
| 57 | 24-Feb | 418.50 | 434.00 | 412.50 | 426.40 | 424.55 | 1.50 | 2,816.33 | 126,692 | 2.28 | 45,793 | 1.87 | 1.94 | 0.24 |
| 58 | 21-Feb | 431.95 | 434.00 | 418.00 | 420.10 | 423.99 | -2.40 | 2,774.71 | 289,175 | 5.20 | 163,082 | 6.66 | 6.91 | 0.86 |
| 59 | 20-Feb | 440.00 | 442.10 | 429.05 | 430.45 | 433.89 | -3.05 | 2,843.08 | 260,671 | 4.69 | 154,764 | 6.32 | 6.72 | 0.81 |
| 60 | 19-Feb | 433.00 | 448.00 | 426.05 | 444.00 | 434.09 | 2.61 | 2,932.00 | 213,535 | 3.84 | 113,117 | 4.62 | 4.91 | 0.59 |
| 61 | 18-Feb | 463.60 | 467.20 | 429.15 | 432.70 | 436.72 | -5.97 | 2,857.94 | 305,938 | 5.50 | 171,998 | 7.02 | 7.51 | 0.90 |
| 62 | 17-Feb | 471.00 | 483.00 | 452.00 | 460.15 | 460.83 | -5.00 | 3,039.24 | 199,870 | 3.60 | 96,601 | 3.94 | 4.45 | 0.51 |
| 63 | 14-Feb | 480.05 | 497.95 | 464.10 | 484.35 | 475.30 | 0.22 | 3,199.08 | 145,081 | 2.61 | 50,016 | 2.04 | 2.38 | 0.26 |
| 64 | 13-Feb | 486.45 | 490.00 | 474.30 | 483.30 | 479.41 | -0.65 | 3,192.14 | 204,453 | 3.68 | 70,113 | 2.86 | 3.36 | 0.37 |
| 65 | 12-Feb | 490.65 | 491.45 | 480.95 | 486.45 | 485.71 | 0.13 | 3,212.95 | 112,502 | 2.02 | 58,729 | 2.40 | 2.85 | 0.31 |
| 66 | 11-Feb | 509.30 | 509.35 | 481.70 | 485.80 | 491.69 | -4.37 | 3,208.66 | 139,106 | 2.50 | 81,032 | 3.31 | 3.98 | 0.43 |
| 67 | 10-Feb | 529.00 | 533.95 | 506.55 | 508.00 | 513.27 | -4.38 | 3,355.00 | 87,121 | 1.57 | 54,019 | 2.21 | 2.77 | 0.28 |
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