| Macro-sector: Commodities | Band: 20 | High52 Price: 642.6 | Mkt_Cap Category: Micro-Cap |
| Sector: Forest Materials | Lot Size: 1 | High52 Date: 26-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Paper, Forest & Jute Products | Face Value: 2; VWAP21: 508.85 | Low52 Price: 385.1 | Barrier: 511.35; Drift%: -1.13 |
| Basic Industry: Paper & Paper Products | Total Equity: 66,048,908 | Low52 Date: 03-Mar-2025 | SHP: 56.55 / 3.77 / 11.74 / 27.95 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 37 | ||||
| High/Low Price | Quarter: 577.95 / 385.1 | Month: 583.0 / 502.3 | Week: 504.6 / 473.15 | Day: 521.0 / 502.45 | Sis67: 29 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 520.95 | 521.00 | 502.45 | 505.65 | 510.49 | -2.78 | 3,339.76 | 146,274 | 5.10 | 52,659 | 3.58 | 2.69 | 29 |
| 2 | 26-Aug | 527.35 | 548.90 | 515.20 | 520.10 | 531.88 | -5.48 | 3,435.20 | 452,225 | 15.77 | 76,633 | 5.21 | 4.08 | 42 |
| 3 | 25-Aug | 494.00 | 567.90 | 494.00 | 550.25 | 549.07 | 13.76 | 3,634.34 | 4,393,041 | 153.19 | 444,112 | 30.18 | 24.38 | 241 |
| 4 | 22-Aug | 497.80 | 497.80 | 482.00 | 483.70 | 487.58 | -2.16 | 3,194.79 | 36,027 | 1.26 | 22,268 | 1.51 | 1.09 | 12 |
| 5 | 21-Aug | 502.60 | 502.60 | 492.55 | 494.40 | 497.08 | -0.96 | 3,265.46 | 33,522 | 1.17 | 22,816 | 1.55 | 1.13 | 12 |
| 6 | 20-Aug | 496.00 | 500.65 | 488.50 | 499.20 | 497.08 | 0.75 | 3,297.16 | 38,397 | 1.34 | 23,846 | 1.62 | 1.19 | 13 |
| 7 | 19-Aug | 487.00 | 495.85 | 482.65 | 495.50 | 492.42 | 1.67 | 3,272.72 | 39,606 | 1.38 | 18,924 | 1.29 | 0.93 | 10 |
| 8 | 18-Aug | 489.85 | 495.00 | 482.40 | 487.35 | 488.41 | 0.10 | 3,218.89 | 50,398 | 1.76 | 21,990 | 1.49 | 1.07 | 12 |
| 9 | 14-Aug | 500.00 | 500.00 | 483.95 | 486.85 | 488.22 | -2.83 | 3,215.59 | 61,538 | 2.15 | 35,015 | 2.38 | 1.71 | 19 |
| 10 | 13-Aug | 492.20 | 504.60 | 488.30 | 501.05 | 498.79 | 1.80 | 3,309.38 | 138,943 | 4.84 | 90,422 | 6.14 | 4.51 | 49 |
| 11 | 12-Aug | 494.45 | 496.65 | 477.90 | 492.20 | 486.60 | -0.95 | 3,250.93 | 109,169 | 3.81 | 48,268 | 3.28 | 2.35 | 26 |
| 12 | 11-Aug | 493.55 | 502.30 | 473.15 | 496.90 | 490.84 | 0.42 | 3,281.97 | 322,113 | 11.23 | 55,556 | 3.78 | 2.73 | 29 |
| 13 | 08-Aug | 500.00 | 505.60 | 490.40 | 494.80 | 498.09 | -1.18 | 3,268.10 | 28,677 | 1.00 | 14,760 | 1.00 | 0.74 | 8 |
| 14 | 07-Aug | 508.00 | 511.35 | 494.90 | 500.70 | 502.11 | -2.31 | 3,307.07 | 54,689 | 1.91 | 27,880 | 1.89 | 1.40 | 14 |
| 15 | 06-Aug | 518.00 | 518.05 | 504.95 | 512.55 | 510.44 | -0.87 | 3,385.34 | 41,501 | 1.45 | 28,418 | 1.93 | 1.45 | 15 |
| 16 | 05-Aug | 521.50 | 524.00 | 505.85 | 517.05 | 513.28 | -0.18 | 3,415.06 | 102,179 | 3.56 | 52,645 | 3.58 | 2.70 | 27 |
| 17 | 04-Aug | 516.25 | 525.00 | 511.00 | 518.00 | 516.58 | 0.34 | 3,421.00 | 33,825 | 1.18 | 14,715 | 1.00 | 0.76 | 8 |
| 18 | 01-Aug | 534.75 | 535.30 | 514.00 | 516.25 | 522.06 | -2.90 | 3,409.77 | 40,727 | 1.42 | 24,128 | 1.64 | 1.26 | 12 |
| 19 | 31-Jul | 531.50 | 534.95 | 526.20 | 531.65 | 530.68 | 0.03 | 3,511.49 | 45,591 | 1.59 | 26,442 | 1.80 | 1.40 | 14 |
| 20 | 30-Jul | 538.00 | 544.30 | 529.10 | 531.50 | 534.97 | -1.64 | 3,510.50 | 30,490 | 1.06 | 16,420 | 1.12 | 0.88 | 8 |
| 21 | 29-Jul | 540.00 | 542.05 | 531.05 | 540.35 | 539.12 | 0.35 | 3,568.95 | 31,547 | 1.10 | 19,084 | 1.30 | 1.03 | 10 |
| 22 | 28-Jul | 535.00 | 547.50 | 532.10 | 538.45 | 541.54 | -0.74 | 3,556.40 | 145,367 | 5.07 | 75,699 | 5.14 | 4.10 | 39 |
| 23 | 25-Jul | 547.35 | 560.75 | 539.05 | 542.45 | 551.19 | -1.34 | 3,582.82 | 73,826 | 2.57 | 39,252 | 2.67 | 2.16 | 20 |
| 24 | 24-Jul | 553.05 | 561.55 | 547.35 | 549.80 | 554.03 | -0.99 | 3,631.37 | 39,676 | 1.38 | 23,992 | 1.63 | 1.33 | 12 |
| 25 | 23-Jul | 562.10 | 564.60 | 550.15 | 555.30 | 556.66 | -0.95 | 3,667.70 | 58,803 | 2.05 | 29,357 | 1.99 | 1.63 | 15 |
| 26 | 22-Jul | 558.00 | 568.75 | 554.35 | 560.60 | 563.65 | 0.01 | 3,702.70 | 95,425 | 3.33 | 51,246 | 3.48 | 2.89 | 26 |
| 27 | 21-Jul | 559.85 | 564.00 | 544.95 | 560.55 | 556.38 | 0.09 | 3,702.37 | 108,763 | 3.79 | 51,763 | 3.52 | 2.88 | 27 |
| 28 | 18-Jul | 563.75 | 583.00 | 557.15 | 560.05 | 569.50 | 0.00 | 3,699.07 | 299,929 | 10.46 | 77,786 | 5.29 | 4.43 | 40 |
| 29 | 17-Jul | 558.20 | 562.30 | 554.15 | 560.05 | 558.65 | 0.33 | 3,699.07 | 73,142 | 2.55 | 44,709 | 3.04 | 2.50 | 23 |
| 30 | 16-Jul | 552.00 | 564.40 | 552.00 | 558.20 | 559.44 | 1.25 | 3,686.85 | 93,935 | 3.28 | 46,885 | 3.19 | 2.62 | 24 |
| 31 | 15-Jul | 538.00 | 556.10 | 536.85 | 551.30 | 549.56 | 2.32 | 3,641.28 | 119,652 | 4.17 | 48,112 | 3.27 | 2.64 | 25 |
| 32 | 14-Jul | 533.05 | 540.25 | 527.10 | 538.80 | 534.78 | 0.68 | 3,558.72 | 53,185 | 1.85 | 26,110 | 1.77 | 1.40 | 13 |
| 33 | 11-Jul | 544.10 | 544.10 | 528.10 | 535.15 | 535.13 | -1.64 | 3,534.61 | 81,702 | 2.85 | 54,579 | 3.71 | 2.92 | 28 |
| 34 | 10-Jul | 554.50 | 555.85 | 541.10 | 544.10 | 546.55 | -1.96 | 3,593.72 | 84,571 | 2.95 | 39,670 | 2.70 | 2.17 | 20 |
| 35 | 09-Jul | 556.20 | 560.00 | 547.50 | 555.00 | 552.92 | -0.35 | 3,665.00 | 78,404 | 2.73 | 39,186 | 2.66 | 2.17 | 20 |
| 36 | 08-Jul | 551.20 | 566.85 | 551.20 | 556.95 | 557.58 | -0.80 | 3,678.59 | 79,345 | 2.77 | 36,695 | 2.49 | 2.05 | 19 |
| 37 | 07-Jul | 560.05 | 573.70 | 550.00 | 561.45 | 562.11 | -0.30 | 3,708.32 | 284,193 | 9.91 | 117,653 | 7.99 | 6.61 | 61 |
| 38 | 04-Jul | 519.90 | 568.00 | 517.75 | 563.15 | 553.20 | 8.24 | 3,719.54 | 690,871 | 24.09 | 239,468 | 16.27 | 13.25 | 123 |
| 39 | 03-Jul | 511.00 | 522.35 | 511.00 | 520.30 | 519.48 | 1.90 | 3,436.52 | 80,451 | 2.81 | 60,448 | 4.11 | 3.14 | 31 |
| 40 | 02-Jul | 515.90 | 515.90 | 502.60 | 510.60 | 510.54 | -0.68 | 3,372.46 | 54,473 | 1.90 | 32,560 | 2.21 | 1.66 | 17 |
| 41 | 01-Jul | 505.85 | 516.00 | 502.30 | 514.10 | 510.38 | 1.63 | 3,395.57 | 43,456 | 1.52 | 24,246 | 1.65 | 1.24 | 12 |
| 42 | 30-Jun | 510.90 | 518.25 | 501.65 | 505.85 | 507.75 | -0.99 | 3,341.08 | 65,628 | 2.29 | 41,272 | 2.80 | 2.10 | 21 |
| 43 | 27-Jun | 511.00 | 519.65 | 507.85 | 510.90 | 512.45 | 0.35 | 3,374.44 | 137,258 | 4.79 | 85,814 | 5.83 | 4.40 | 44 |
| 44 | 26-Jun | 514.00 | 515.35 | 507.15 | 509.10 | 510.03 | -0.23 | 3,362.55 | 50,333 | 1.76 | 24,737 | 1.68 | 1.26 | 13 |
| 45 | 25-Jun | 511.00 | 513.30 | 506.50 | 510.25 | 509.32 | 0.26 | 3,370.15 | 36,528 | 1.27 | 22,948 | 1.56 | 1.17 | 12 |
| 46 | 24-Jun | 496.05 | 513.35 | 496.05 | 508.95 | 507.53 | 2.66 | 3,361.56 | 66,629 | 2.32 | 33,106 | 2.25 | 1.68 | 17 |
| 47 | 23-Jun | 503.60 | 506.50 | 490.60 | 495.75 | 498.12 | -1.52 | 3,274.37 | 47,088 | 1.64 | 24,800 | 1.69 | 1.24 | 13 |
| 48 | 20-Jun | 496.50 | 506.65 | 494.55 | 503.40 | 502.58 | 1.60 | 3,324.90 | 64,366 | 2.24 | 34,897 | 2.37 | 1.75 | 18 |
| 49 | 19-Jun | 507.00 | 508.70 | 493.95 | 495.45 | 500.15 | -1.88 | 3,272.39 | 34,817 | 1.21 | 19,185 | 1.30 | 0.96 | 10 |
| 50 | 18-Jun | 497.55 | 507.50 | 492.20 | 504.95 | 503.81 | 1.50 | 3,335.14 | 72,770 | 2.54 | 35,671 | 2.42 | 1.80 | 18 |
| 51 | 17-Jun | 504.55 | 508.95 | 495.00 | 497.50 | 501.00 | -1.72 | 3,285.93 | 55,041 | 1.92 | 30,466 | 2.07 | 1.00 | 16 |
| 52 | 16-Jun | 513.00 | 518.00 | 496.30 | 506.20 | 504.63 | -2.25 | 3,343.40 | 74,011 | 2.58 | 32,529 | 2.21 | 1.64 | 17 |
| 53 | 13-Jun | 505.10 | 521.45 | 505.10 | 517.85 | 515.80 | -0.74 | 3,420.34 | 81,430 | 2.84 | 47,837 | 3.25 | 2.47 | 25 |
| 54 | 12-Jun | 529.20 | 537.00 | 515.30 | 521.70 | 525.95 | -1.36 | 3,445.77 | 123,551 | 4.31 | 70,323 | 4.78 | 3.70 | 36 |
| 55 | 11-Jun | 519.00 | 531.45 | 518.85 | 528.90 | 526.02 | 1.94 | 3,493.33 | 131,164 | 4.57 | 79,526 | 5.40 | 4.18 | 41 |
| 56 | 10-Jun | 519.00 | 523.80 | 514.20 | 518.85 | 518.17 | 0.87 | 3,426.95 | 118,493 | 4.13 | 70,576 | 4.80 | 3.66 | 36 |
| 57 | 09-Jun | 498.00 | 515.50 | 498.00 | 514.40 | 509.98 | 3.68 | 3,397.56 | 217,060 | 7.57 | 125,940 | 8.56 | 6.42 | 65 |
| 58 | 06-Jun | 479.40 | 498.00 | 479.40 | 496.15 | 492.24 | 3.49 | 3,277.02 | 147,863 | 5.16 | 99,855 | 6.79 | 4.92 | 51 |
| 59 | 05-Jun | 480.50 | 487.85 | 474.35 | 479.40 | 480.00 | -1.10 | 3,166.38 | 89,926 | 3.14 | 59,260 | 4.03 | 2.00 | 30 |
| 60 | 04-Jun | 484.15 | 486.80 | 478.65 | 484.75 | 482.50 | 0.12 | 3,201.72 | 38,145 | 1.33 | 23,542 | 1.60 | 1.14 | 12 |
| 61 | 03-Jun | 492.35 | 498.00 | 480.40 | 484.15 | 490.41 | -1.64 | 3,197.76 | 72,139 | 2.52 | 35,171 | 2.39 | 1.72 | 18 |
| 62 | 02-Jun | 481.00 | 494.25 | 475.40 | 492.20 | 489.85 | 2.42 | 3,250.93 | 85,533 | 2.98 | 53,794 | 3.66 | 2.64 | 28 |
| 63 | 30-May | 485.00 | 491.30 | 474.10 | 480.55 | 480.67 | -1.54 | 3,173.98 | 54,706 | 1.91 | 31,526 | 2.14 | 1.52 | 16 |
| 64 | 29-May | 491.90 | 493.95 | 485.10 | 488.05 | 489.21 | -0.78 | 3,223.52 | 51,188 | 1.78 | 33,829 | 2.30 | 1.65 | 17 |
| 65 | 28-May | 488.20 | 495.00 | 488.20 | 491.90 | 492.15 | -0.07 | 3,248.95 | 41,468 | 1.45 | 22,227 | 1.51 | 1.09 | 11 |
| 66 | 27-May | 494.60 | 496.65 | 486.65 | 492.25 | 491.33 | -1.19 | 3,251.26 | 101,110 | 3.53 | 61,025 | 4.15 | 3.00 | 31 |
| 67 | 26-May | 473.45 | 499.40 | 466.05 | 498.20 | 490.83 | 5.27 | 3,290.56 | 302,442 | 10.55 | 182,765 | 12.42 | 8.97 | 94 |
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