| Macro-sector: Commodities | Band: 20 | High52 Price: 699.4 | Mkt_Cap Category: Micro-Cap |
| Sector: Forest Materials | Lot Size: 1 | High52 Date: 12-Jul-2024 | Bumper: 502.3; Drift%: 6.14 |
| Industry: Paper, Forest & Jute Products | Face Value: 2; VWAP21: 520.05 | 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 | SiS14: 31 | ||||
| High/Low Price | Quarter: 577.95 / 385.1 | Month: 499.4 / 412.35 | Week: 568.0 / 501.65 | Day: 544.1 / 528.1 | Sis67: 31 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 544.10 | 544.10 | 528.10 | 535.15 | 535.13 | -1.64 | 3,534.61 | 81,702 | 2.35 | 54,579 | 2.84 | 2.92 | 28 |
| 2 | 10-Jul | 554.50 | 555.85 | 541.10 | 544.10 | 546.55 | -1.96 | 3,593.72 | 84,571 | 2.43 | 39,670 | 2.07 | 2.17 | 20 |
| 3 | 09-Jul | 556.20 | 560.00 | 547.50 | 555.00 | 552.92 | -0.35 | 3,665.00 | 78,404 | 2.25 | 39,186 | 2.04 | 2.17 | 20 |
| 4 | 08-Jul | 551.20 | 566.85 | 551.20 | 556.95 | 557.58 | -0.80 | 3,678.59 | 79,345 | 2.28 | 36,695 | 1.91 | 2.05 | 19 |
| 5 | 07-Jul | 560.05 | 573.70 | 550.00 | 561.45 | 562.11 | -0.30 | 3,708.32 | 284,193 | 8.16 | 117,653 | 6.13 | 6.61 | 61 |
| 6 | 04-Jul | 519.90 | 568.00 | 517.75 | 563.15 | 553.20 | 8.24 | 3,719.54 | 690,871 | 19.84 | 239,468 | 12.48 | 13.25 | 123 |
| 7 | 03-Jul | 511.00 | 522.35 | 511.00 | 520.30 | 519.48 | 1.90 | 3,436.52 | 80,451 | 2.31 | 60,448 | 3.15 | 3.14 | 31 |
| 8 | 02-Jul | 515.90 | 515.90 | 502.60 | 510.60 | 510.54 | -0.68 | 3,372.46 | 54,473 | 1.56 | 32,560 | 1.70 | 1.66 | 17 |
| 9 | 01-Jul | 505.85 | 516.00 | 502.30 | 514.10 | 510.38 | 1.63 | 3,395.57 | 43,456 | 1.25 | 24,246 | 1.26 | 1.24 | 12 |
| 10 | 30-Jun | 510.90 | 518.25 | 501.65 | 505.85 | 507.75 | -0.99 | 3,341.08 | 65,628 | 1.88 | 41,272 | 2.15 | 2.10 | 21 |
| 11 | 27-Jun | 511.00 | 519.65 | 507.85 | 510.90 | 512.45 | 0.35 | 3,374.44 | 137,258 | 3.94 | 85,814 | 4.47 | 4.40 | 44 |
| 12 | 26-Jun | 514.00 | 515.35 | 507.15 | 509.10 | 510.03 | -0.23 | 3,362.55 | 50,333 | 1.45 | 24,737 | 1.29 | 1.26 | 13 |
| 13 | 25-Jun | 511.00 | 513.30 | 506.50 | 510.25 | 509.32 | 0.26 | 3,370.15 | 36,528 | 1.05 | 22,948 | 1.20 | 1.17 | 12 |
| 14 | 24-Jun | 496.05 | 513.35 | 496.05 | 508.95 | 507.53 | 2.66 | 3,361.56 | 66,629 | 1.91 | 33,106 | 1.73 | 1.68 | 17 |
| 15 | 23-Jun | 503.60 | 506.50 | 490.60 | 495.75 | 498.12 | -1.52 | 3,274.37 | 47,088 | 1.35 | 24,800 | 1.29 | 1.24 | 13 |
| 16 | 20-Jun | 496.50 | 506.65 | 494.55 | 503.40 | 502.58 | 1.60 | 3,324.90 | 64,366 | 1.85 | 34,897 | 1.82 | 1.75 | 18 |
| 17 | 19-Jun | 507.00 | 508.70 | 493.95 | 495.45 | 500.15 | -1.88 | 3,272.39 | 34,817 | 1.00 | 19,185 | 1.00 | 0.96 | 10 |
| 18 | 18-Jun | 497.55 | 507.50 | 492.20 | 504.95 | 503.81 | 1.50 | 3,335.14 | 72,770 | 2.09 | 35,671 | 1.86 | 1.80 | 18 |
| 19 | 17-Jun | 504.55 | 508.95 | 495.00 | 497.50 | 501.00 | -1.72 | 3,285.93 | 55,041 | 1.58 | 30,466 | 1.59 | 1.00 | 16 |
| 20 | 16-Jun | 513.00 | 518.00 | 496.30 | 506.20 | 504.63 | -2.25 | 3,343.40 | 74,011 | 2.13 | 32,529 | 1.70 | 1.64 | 17 |
| 21 | 13-Jun | 505.10 | 521.45 | 505.10 | 517.85 | 515.80 | -0.74 | 3,420.34 | 81,430 | 2.34 | 47,837 | 2.49 | 2.47 | 25 |
| 22 | 12-Jun | 529.20 | 537.00 | 515.30 | 521.70 | 525.95 | -1.36 | 3,445.77 | 123,551 | 3.55 | 70,323 | 3.67 | 3.70 | 36 |
| 23 | 11-Jun | 519.00 | 531.45 | 518.85 | 528.90 | 526.02 | 1.94 | 3,493.33 | 131,164 | 3.77 | 79,526 | 4.15 | 4.18 | 41 |
| 24 | 10-Jun | 519.00 | 523.80 | 514.20 | 518.85 | 518.17 | 0.87 | 3,426.95 | 118,493 | 3.40 | 70,576 | 3.68 | 3.66 | 36 |
| 25 | 09-Jun | 498.00 | 515.50 | 498.00 | 514.40 | 509.98 | 3.68 | 3,397.56 | 217,060 | 6.23 | 125,940 | 6.56 | 6.42 | 65 |
| 26 | 06-Jun | 479.40 | 498.00 | 479.40 | 496.15 | 492.24 | 3.49 | 3,277.02 | 147,863 | 4.25 | 99,855 | 5.20 | 4.92 | 51 |
| 27 | 05-Jun | 480.50 | 487.85 | 474.35 | 479.40 | 480.00 | -1.10 | 3,166.38 | 89,926 | 2.58 | 59,260 | 3.09 | 2.00 | 30 |
| 28 | 04-Jun | 484.15 | 486.80 | 478.65 | 484.75 | 482.50 | 0.12 | 3,201.72 | 38,145 | 1.10 | 23,542 | 1.23 | 1.14 | 12 |
| 29 | 03-Jun | 492.35 | 498.00 | 480.40 | 484.15 | 490.41 | -1.64 | 3,197.76 | 72,139 | 2.07 | 35,171 | 1.83 | 1.72 | 18 |
| 30 | 02-Jun | 481.00 | 494.25 | 475.40 | 492.20 | 489.85 | 2.42 | 3,250.93 | 85,533 | 2.46 | 53,794 | 2.80 | 2.64 | 28 |
| 31 | 30-May | 485.00 | 491.30 | 474.10 | 480.55 | 480.67 | -1.54 | 3,173.98 | 54,706 | 1.57 | 31,526 | 1.64 | 1.52 | 16 |
| 32 | 29-May | 491.90 | 493.95 | 485.10 | 488.05 | 489.21 | -0.78 | 3,223.52 | 51,188 | 1.47 | 33,829 | 1.76 | 1.65 | 17 |
| 33 | 28-May | 488.20 | 495.00 | 488.20 | 491.90 | 492.15 | -0.07 | 3,248.95 | 41,468 | 1.19 | 22,227 | 1.16 | 1.09 | 11 |
| 34 | 27-May | 494.60 | 496.65 | 486.65 | 492.25 | 491.33 | -1.19 | 3,251.26 | 101,110 | 2.90 | 61,025 | 3.18 | 3.00 | 31 |
| 35 | 26-May | 473.45 | 499.40 | 466.05 | 498.20 | 490.83 | 5.27 | 3,290.56 | 302,442 | 8.69 | 182,765 | 9.53 | 8.97 | 94 |
| 36 | 23-May | 479.00 | 484.00 | 463.00 | 473.25 | 472.86 | -0.80 | 3,125.76 | 406,734 | 11.68 | 100,710 | 5.25 | 4.76 | 52 |
| 37 | 22-May | 479.30 | 485.80 | 474.10 | 477.05 | 480.13 | -0.47 | 3,150.86 | 92,675 | 2.66 | 51,754 | 2.70 | 2.48 | 27 |
| 38 | 21-May | 488.35 | 493.50 | 475.55 | 479.30 | 480.30 | 1.18 | 3,165.72 | 149,974 | 4.31 | 97,537 | 5.08 | 4.68 | 50 |
| 39 | 20-May | 476.40 | 476.90 | 466.60 | 473.70 | 472.16 | -1.25 | 3,128.74 | 113,809 | 3.27 | 58,043 | 3.03 | 2.74 | 30 |
| 40 | 19-May | 484.50 | 486.00 | 472.85 | 479.70 | 480.56 | 0.40 | 3,168.37 | 111,907 | 3.21 | 65,055 | 3.39 | 3.13 | 34 |
| 41 | 16-May | 475.00 | 480.05 | 470.35 | 477.80 | 475.15 | 0.08 | 3,155.82 | 76,912 | 2.21 | 42,174 | 2.20 | 2.00 | 22 |
| 42 | 15-May | 462.00 | 480.00 | 458.25 | 477.40 | 474.61 | 3.64 | 3,153.17 | 183,358 | 5.27 | 97,821 | 5.10 | 4.64 | 51 |
| 43 | 14-May | 448.95 | 470.70 | 448.95 | 460.65 | 460.27 | 2.61 | 3,042.54 | 132,465 | 3.80 | 62,933 | 3.28 | 2.90 | 33 |
| 44 | 13-May | 441.00 | 454.80 | 436.75 | 448.95 | 447.95 | 2.01 | 2,965.27 | 138,049 | 3.96 | 57,834 | 3.01 | 2.59 | 30 |
| 45 | 12-May | 431.35 | 442.90 | 431.35 | 440.10 | 438.94 | 3.92 | 2,906.81 | 103,317 | 2.97 | 57,358 | 2.99 | 2.52 | 30 |
| 46 | 09-May | 414.00 | 427.05 | 412.35 | 423.50 | 419.66 | -0.39 | 2,797.17 | 71,364 | 2.05 | 37,637 | 1.96 | 1.58 | 20 |
| 47 | 08-May | 431.60 | 440.00 | 423.00 | 425.15 | 430.73 | -0.84 | 2,808.07 | 85,314 | 2.45 | 40,120 | 2.09 | 1.73 | 21 |
| 48 | 07-May | 430.05 | 431.80 | 420.50 | 428.75 | 426.07 | 0.21 | 2,831.85 | 58,341 | 1.68 | 24,496 | 1.28 | 1.04 | 13 |
| 49 | 06-May | 447.35 | 450.75 | 424.95 | 427.85 | 433.52 | -4.91 | 2,825.90 | 113,238 | 3.25 | 61,425 | 3.20 | 2.66 | 32 |
| 50 | 05-May | 444.65 | 452.00 | 436.35 | 449.95 | 446.61 | 1.19 | 2,971.87 | 101,005 | 2.90 | 57,276 | 2.99 | 2.56 | 30 |
| 51 | 02-May | 442.00 | 448.00 | 437.60 | 444.65 | 444.52 | -0.08 | 2,936.86 | 113,175 | 3.25 | 67,707 | 3.53 | 3.01 | 36 |
| 52 | 30-Apr | 451.50 | 451.50 | 442.00 | 445.00 | 444.56 | -1.44 | 2,939.00 | 116,070 | 3.33 | 72,887 | 3.80 | 3.24 | 38 |
| 53 | 29-Apr | 444.95 | 452.90 | 442.35 | 451.50 | 449.22 | 1.88 | 2,982.11 | 96,993 | 2.79 | 63,134 | 3.29 | 2.84 | 33 |
| 54 | 28-Apr | 432.05 | 450.50 | 432.05 | 443.15 | 444.35 | 2.14 | 2,926.96 | 141,901 | 4.08 | 73,578 | 3.83 | 3.27 | 39 |
| 55 | 25-Apr | 447.15 | 447.80 | 424.60 | 433.85 | 432.49 | -2.97 | 2,865.53 | 143,739 | 4.13 | 80,923 | 4.22 | 3.50 | 43 |
| 56 | 24-Apr | 447.70 | 455.00 | 438.75 | 447.15 | 447.86 | -0.04 | 2,953.38 | 106,864 | 3.07 | 53,718 | 2.80 | 2.41 | 28 |
| 57 | 23-Apr | 456.25 | 457.60 | 444.15 | 447.35 | 448.54 | -1.53 | 2,954.70 | 79,170 | 2.27 | 43,040 | 2.24 | 1.93 | 23 |
| 58 | 22-Apr | 457.10 | 458.85 | 448.55 | 454.30 | 454.96 | 0.10 | 3,000.60 | 55,591 | 1.60 | 29,587 | 1.54 | 1.35 | 16 |
| 59 | 21-Apr | 449.90 | 455.95 | 444.65 | 453.85 | 452.17 | 1.58 | 2,997.63 | 73,722 | 2.12 | 35,160 | 1.83 | 1.59 | 18 |
| 60 | 17-Apr | 451.70 | 454.70 | 443.05 | 446.80 | 448.76 | -1.48 | 2,951.07 | 73,055 | 2.10 | 35,655 | 1.86 | 1.60 | 19 |
| 61 | 16-Apr | 442.00 | 458.20 | 439.15 | 453.50 | 450.66 | 2.64 | 2,995.32 | 112,364 | 3.23 | 54,347 | 2.83 | 2.45 | 29 |
| 62 | 15-Apr | 439.00 | 444.85 | 437.85 | 441.85 | 441.98 | 1.42 | 2,918.37 | 70,929 | 2.04 | 34,955 | 1.82 | 1.54 | 18 |
| 63 | 11-Apr | 430.00 | 439.40 | 427.25 | 435.65 | 434.42 | 2.18 | 2,877.42 | 111,017 | 3.19 | 53,785 | 2.80 | 2.34 | 28 |
| 64 | 09-Apr | 424.90 | 427.95 | 413.40 | 426.35 | 421.85 | 1.01 | 2,816.00 | 77,153 | 2.22 | 38,278 | 2.00 | 1.61 | 20 |
| 65 | 08-Apr | 420.00 | 426.95 | 412.15 | 422.10 | 420.62 | 4.99 | 2,787.92 | 116,017 | 3.33 | 57,553 | 3.00 | 2.42 | 30 |
| 66 | 07-Apr | 415.75 | 416.70 | 399.50 | 402.05 | 405.79 | -6.61 | 2,655.50 | 223,370 | 6.42 | 117,554 | 6.13 | 4.77 | 62 |
| 67 | 04-Apr | 449.90 | 449.95 | 425.40 | 430.50 | 432.16 | -3.57 | 2,843.41 | 194,315 | 5.58 | 101,209 | 5.28 | 4.37 | 53 |
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