| Macro-sector: Commodities | Band: 20 | High52 Price: 368.1 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 17-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 195.0 | Barrier: -; Drift%: - |
| Basic Industry: Dyes And Pigments | Total Equity: 8,033,099 | Low52 Date: 27-Mar-2025 | SHP: 62.7 / 0.02 / 0.06 / 37.22 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 311.35 / 195.0 | Month: 285.0 / 245.3 | Week: 286.25 / 264.5 | Day: 257.0 / 251.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 253.60 | 257.00 | 251.00 | 252.15 | 253.20 | 0.14 | 202.55 | 1,098 | 2.07 | 875 | 2.75 | 0.02 | 3 |
| 2 | 11-Nov | 260.90 | 260.90 | 251.00 | 251.80 | 253.42 | -0.83 | 202.27 | 529 | 1.00 | 317 | 1.00 | 0.01 | 1 |
| 3 | 10-Nov | 253.50 | 256.75 | 251.05 | 253.90 | 253.67 | 1.12 | 203.96 | 1,521 | 2.87 | 1,223 | 3.85 | 0.03 | 4 |
| 4 | 07-Nov | 255.50 | 256.75 | 248.50 | 251.10 | 251.62 | -0.97 | 201.71 | 5,210 | 9.83 | 2,765 | 8.69 | 0.07 | 9 |
| 5 | 06-Nov | 263.15 | 265.75 | 250.55 | 253.55 | 255.90 | -3.23 | 203.68 | 10,191 | 19.23 | 5,497 | 17.29 | 0.14 | 18 |
| 6 | 04-Nov | 266.00 | 266.40 | 261.40 | 262.00 | 264.04 | -0.57 | 210.00 | 1,130 | 2.13 | 850 | 2.67 | 0.02 | 3 |
| 7 | 03-Nov | 266.00 | 270.40 | 261.35 | 263.50 | 264.00 | -1.73 | 211.67 | 2,491 | 4.70 | 1,248 | 3.92 | 0.00 | 4 |
| 8 | 31-Oct | 274.40 | 274.40 | 266.10 | 268.15 | 268.54 | -1.60 | 215.41 | 2,264 | 4.27 | 1,084 | 3.41 | 0.03 | 4 |
| 9 | 30-Oct | 281.40 | 281.60 | 271.35 | 272.50 | 276.21 | -2.49 | 218.90 | 7,031 | 13.27 | 3,886 | 12.22 | 0.11 | 13 |
| 10 | 29-Oct | 282.00 | 284.00 | 274.25 | 279.45 | 279.72 | -0.41 | 224.48 | 6,181 | 11.66 | 4,577 | 14.39 | 0.13 | 15 |
| 11 | 28-Oct | 273.15 | 286.25 | 270.90 | 280.60 | 279.71 | 2.73 | 225.41 | 5,481 | 10.34 | 4,707 | 14.80 | 0.13 | 16 |
| 12 | 27-Oct | 268.25 | 276.00 | 264.50 | 273.15 | 271.96 | 2.11 | 219.42 | 2,993 | 5.65 | 2,488 | 7.82 | 0.07 | 8 |
| 13 | 24-Oct | 277.90 | 279.60 | 264.65 | 267.50 | 270.53 | -3.73 | 214.89 | 7,621 | 14.38 | 4,016 | 12.63 | 0.11 | 13 |
| 14 | 23-Oct | 266.75 | 290.00 | 261.50 | 277.85 | 272.31 | 6.44 | 223.20 | 10,895 | 20.56 | 8,159 | 25.66 | 0.22 | 27 |
| 15 | 21-Oct | 268.80 | 268.80 | 256.35 | 261.05 | 261.21 | -0.31 | 209.70 | 712 | 1.34 | 386 | 1.21 | 0.01 | 1 |
| 16 | 20-Oct | 265.55 | 265.55 | 259.10 | 261.85 | 261.03 | -0.65 | 210.35 | 2,541 | 4.79 | 1,807 | 5.68 | 0.05 | 6 |
| 17 | 17-Oct | 268.10 | 268.10 | 260.20 | 263.55 | 264.21 | -1.51 | 211.71 | 3,125 | 5.90 | 1,292 | 4.06 | 0.03 | 4 |
| 18 | 16-Oct | 265.75 | 270.20 | 257.95 | 267.60 | 264.20 | 1.88 | 214.97 | 10,210 | 19.26 | 6,608 | 20.78 | 0.17 | 22 |
| 19 | 15-Oct | 267.00 | 267.00 | 258.55 | 262.65 | 263.06 | -0.27 | 210.99 | 4,767 | 8.99 | 2,778 | 8.74 | 0.07 | 9 |
| 20 | 14-Oct | 263.00 | 270.00 | 260.20 | 263.35 | 265.07 | 1.31 | 211.55 | 5,603 | 10.57 | 3,694 | 11.62 | 0.10 | 12 |
| 21 | 13-Oct | 260.50 | 266.00 | 252.35 | 259.95 | 258.54 | -1.81 | 208.82 | 6,829 | 12.88 | 4,183 | 13.15 | 0.11 | 14 |
| 22 | 10-Oct | 266.00 | 267.75 | 258.30 | 264.75 | 263.22 | -1.10 | 212.68 | 6,832 | 12.89 | 3,952 | 12.43 | 0.10 | 13 |
| 23 | 09-Oct | 266.50 | 272.75 | 263.20 | 267.70 | 267.71 | -0.26 | 215.05 | 1,259 | 2.38 | 537 | 1.69 | 0.01 | 2 |
| 24 | 08-Oct | 267.85 | 272.60 | 263.10 | 268.40 | 268.18 | 0.17 | 215.61 | 5,654 | 10.67 | 3,590 | 11.29 | 0.10 | 12 |
| 25 | 07-Oct | 265.95 | 269.80 | 262.55 | 267.95 | 266.75 | 2.06 | 215.25 | 2,341 | 4.42 | 1,692 | 5.32 | 0.05 | 6 |
| 26 | 06-Oct | 267.45 | 267.75 | 260.10 | 262.55 | 264.30 | -2.97 | 210.91 | 3,019 | 5.70 | 1,658 | 5.21 | 0.04 | 6 |
| 27 | 03-Oct | 267.15 | 272.40 | 267.15 | 270.60 | 269.72 | 1.29 | 217.38 | 2,813 | 5.31 | 2,014 | 6.33 | 0.05 | 7 |
| 28 | 01-Oct | 267.85 | 270.95 | 264.80 | 267.15 | 267.33 | 0.02 | 214.60 | 6,177 | 11.65 | 3,467 | 10.90 | 0.09 | 12 |
| 29 | 30-Sep | 264.95 | 269.15 | 264.05 | 267.10 | 265.50 | 1.58 | 214.56 | 3,439 | 6.49 | 2,707 | 8.51 | 0.07 | 9 |
| 30 | 29-Sep | 269.20 | 270.40 | 262.00 | 262.95 | 267.91 | -2.63 | 211.23 | 2,087 | 3.94 | 1,420 | 4.47 | 0.04 | 5 |
| 31 | 26-Sep | 269.00 | 272.20 | 261.45 | 270.05 | 267.69 | -0.18 | 216.93 | 5,294 | 9.99 | 3,022 | 9.50 | 0.08 | 10 |
| 32 | 25-Sep | 265.75 | 271.90 | 263.05 | 270.55 | 270.11 | 2.70 | 217.34 | 4,762 | 8.98 | 2,451 | 7.71 | 0.07 | 8 |
| 33 | 24-Sep | 267.80 | 272.40 | 261.10 | 263.45 | 266.62 | -0.73 | 211.63 | 4,885 | 9.22 | 2,556 | 8.04 | 0.07 | 9 |
| 34 | 23-Sep | 269.25 | 271.45 | 262.20 | 265.40 | 266.00 | -1.12 | 213.20 | 5,851 | 11.04 | 4,015 | 12.63 | 0.00 | 13 |
| 35 | 22-Sep | 273.00 | 273.90 | 264.05 | 268.40 | 268.64 | 0.49 | 215.61 | 2,914 | 5.50 | 1,412 | 4.44 | 0.04 | 5 |
| 36 | 19-Sep | 269.60 | 272.00 | 262.45 | 267.10 | 267.67 | -0.24 | 214.56 | 2,115 | 3.99 | 1,674 | 5.26 | 0.04 | 6 |
| 37 | 18-Sep | 274.65 | 274.65 | 266.00 | 267.75 | 268.25 | 0.26 | 215.09 | 5,851 | 11.04 | 3,831 | 12.05 | 0.10 | 13 |
| 38 | 17-Sep | 271.15 | 272.40 | 265.50 | 267.05 | 268.96 | -0.15 | 214.52 | 4,262 | 8.04 | 1,936 | 6.09 | 0.05 | 6 |
| 39 | 16-Sep | 267.30 | 275.05 | 261.90 | 267.45 | 267.37 | -1.09 | 214.85 | 7,231 | 13.64 | 4,029 | 12.67 | 0.11 | 13 |
| 40 | 15-Sep | 271.05 | 273.95 | 267.75 | 270.40 | 271.79 | -0.24 | 217.21 | 1,978 | 3.73 | 1,420 | 4.47 | 0.04 | 5 |
| 41 | 12-Sep | 273.90 | 275.45 | 267.55 | 271.05 | 271.98 | -0.31 | 217.74 | 3,024 | 5.71 | 1,536 | 4.83 | 0.04 | 5 |
| 42 | 11-Sep | 278.25 | 278.25 | 270.30 | 271.90 | 274.22 | -2.21 | 218.42 | 1,357 | 2.56 | 949 | 2.98 | 0.03 | 3 |
| 43 | 10-Sep | 275.60 | 280.00 | 273.65 | 278.05 | 276.66 | 1.07 | 223.36 | 1,790 | 3.38 | 1,225 | 3.85 | 0.03 | 4 |
| 44 | 09-Sep | 281.05 | 281.10 | 273.10 | 275.10 | 275.30 | -0.25 | 220.99 | 5,774 | 10.89 | 3,615 | 11.37 | 0.10 | 12 |
| 45 | 08-Sep | 267.00 | 285.00 | 265.95 | 275.80 | 272.06 | 1.98 | 221.55 | 6,182 | 11.66 | 2,854 | 8.97 | 0.08 | 10 |
| 46 | 05-Sep | 272.90 | 274.85 | 266.25 | 270.45 | 271.07 | 0.52 | 217.26 | 3,612 | 6.82 | 3,033 | 9.54 | 0.08 | 10 |
| 47 | 04-Sep | 276.00 | 276.00 | 267.00 | 269.05 | 269.43 | -1.36 | 216.13 | 2,999 | 5.66 | 2,110 | 6.64 | 0.06 | 7 |
| 48 | 03-Sep | 257.50 | 277.35 | 257.45 | 272.75 | 267.04 | 6.77 | 219.10 | 15,801 | 29.81 | 9,336 | 29.36 | 0.25 | 31 |
| 49 | 02-Sep | 284.95 | 284.95 | 245.30 | 255.45 | 255.01 | -8.14 | 205.21 | 118,860 | 224.26 | 51,400 | 161.64 | 1.31 | 172 |
| 50 | 01-Sep | 279.00 | 282.90 | 274.55 | 278.10 | 277.88 | -1.23 | 223.40 | 8,656 | 16.33 | 2,065 | 6.49 | 0.06 | 7 |
| 51 | 29-Aug | 289.70 | 289.70 | 275.90 | 281.55 | 284.87 | -3.13 | 226.17 | 4,298 | 8.11 | 2,563 | 8.06 | 0.07 | 9 |
| 52 | 28-Aug | 274.50 | 330.80 | 269.05 | 290.65 | 304.19 | 5.40 | 233.48 | 100,217 | 189.09 | 57,573 | 181.05 | 1.75 | 193 |
| 53 | 26-Aug | 279.05 | 279.05 | 273.10 | 275.75 | 276.05 | -1.29 | 221.51 | 4,233 | 7.99 | 2,288 | 7.19 | 0.06 | 8 |
| 54 | 25-Aug | 284.25 | 284.25 | 271.70 | 279.35 | 277.36 | -0.62 | 224.40 | 7,728 | 14.58 | 3,565 | 11.21 | 0.10 | 12 |
| 55 | 22-Aug | 280.00 | 283.40 | 274.75 | 281.10 | 280.37 | 0.75 | 225.81 | 4,811 | 9.08 | 2,263 | 7.12 | 0.06 | 8 |
| 56 | 21-Aug | 286.10 | 286.10 | 274.20 | 279.00 | 278.28 | -0.25 | 224.00 | 6,455 | 12.18 | 3,215 | 10.11 | 0.09 | 11 |
| 57 | 20-Aug | 274.45 | 285.50 | 274.10 | 279.70 | 280.32 | 1.84 | 224.69 | 3,062 | 5.78 | 1,817 | 5.71 | 0.05 | 6 |
| 58 | 19-Aug | 279.05 | 280.00 | 271.25 | 274.65 | 276.38 | -0.40 | 220.63 | 2,106 | 3.97 | 1,215 | 3.82 | 0.03 | 4 |
| 59 | 18-Aug | 283.90 | 284.95 | 273.20 | 275.75 | 278.26 | -0.27 | 221.51 | 4,967 | 9.37 | 2,486 | 7.82 | 0.07 | 8 |
| 60 | 14-Aug | 276.00 | 283.25 | 274.55 | 276.50 | 278.68 | 0.40 | 222.12 | 2,834 | 5.35 | 1,780 | 5.60 | 0.05 | 6 |
| 61 | 13-Aug | 275.30 | 281.20 | 271.85 | 275.40 | 276.22 | -3.20 | 221.23 | 4,130 | 7.79 | 1,721 | 5.41 | 0.05 | 6 |
| 62 | 12-Aug | 273.30 | 285.00 | 268.10 | 284.50 | 277.63 | 3.89 | 228.54 | 5,303 | 10.01 | 3,370 | 10.60 | 0.09 | 11 |
| 63 | 11-Aug | 261.30 | 278.00 | 259.60 | 273.85 | 270.81 | 4.64 | 219.99 | 5,281 | 9.96 | 3,288 | 10.34 | 0.09 | 11 |
| 64 | 08-Aug | 262.85 | 263.25 | 257.40 | 261.70 | 260.50 | 1.26 | 210.23 | 2,003 | 3.78 | 869 | 2.73 | 0.02 | 3 |
| 65 | 07-Aug | 259.80 | 278.30 | 255.65 | 258.45 | 260.71 | -1.03 | 207.62 | 4,759 | 8.98 | 1,847 | 5.81 | 0.05 | 6 |
| 66 | 06-Aug | 266.00 | 266.00 | 257.80 | 261.15 | 261.00 | -1.92 | 209.78 | 3,328 | 6.28 | 2,263 | 7.12 | 0.00 | 8 |
| 67 | 05-Aug | 278.00 | 278.00 | 265.00 | 266.25 | 269.80 | -3.67 | 213.88 | 6,638 | 12.52 | 4,006 | 12.60 | 0.11 | 13 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL PARAGON UNILEX YCCL ARUNAYA