| 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: 278.0; Drift%: 4.35 |
| Basic Industry: Dyes And Pigments | Total Equity: 8,033,099 | Low52 Date: 27-Mar-2025 | SHP: 62.7 / 0.03 / 0.06 / 37.22 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 311.35 / 195.0 | Month: 318.0 / 275.0 | Week: 285.0 / 259.6 | Day: 330.8 / 269.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 274.50 | 330.80 | 269.05 | 290.65 | 304.19 | 5.40 | 233.48 | 100,217 | 50.01 | 57,573 | 66.18 | 1.75 | 193 |
| 2 | 26-Aug | 279.05 | 279.05 | 273.10 | 275.75 | 276.05 | -1.29 | 221.51 | 4,233 | 2.11 | 2,288 | 2.63 | 0.06 | 8 |
| 3 | 25-Aug | 284.25 | 284.25 | 271.70 | 279.35 | 277.36 | -0.62 | 224.40 | 7,728 | 3.86 | 3,565 | 4.10 | 0.10 | 12 |
| 4 | 22-Aug | 280.00 | 283.40 | 274.75 | 281.10 | 280.37 | 0.75 | 225.81 | 4,811 | 2.40 | 2,263 | 2.60 | 0.06 | 8 |
| 5 | 21-Aug | 286.10 | 286.10 | 274.20 | 279.00 | 278.28 | -0.25 | 224.00 | 6,455 | 3.22 | 3,215 | 3.70 | 0.09 | 11 |
| 6 | 20-Aug | 274.45 | 285.50 | 274.10 | 279.70 | 280.32 | 1.84 | 224.69 | 3,062 | 1.53 | 1,817 | 2.09 | 0.05 | 6 |
| 7 | 19-Aug | 279.05 | 280.00 | 271.25 | 274.65 | 276.38 | -0.40 | 220.63 | 2,106 | 1.05 | 1,215 | 1.40 | 0.03 | 4 |
| 8 | 18-Aug | 283.90 | 284.95 | 273.20 | 275.75 | 278.26 | -0.27 | 221.51 | 4,967 | 2.48 | 2,486 | 2.86 | 0.07 | 8 |
| 9 | 14-Aug | 276.00 | 283.25 | 274.55 | 276.50 | 278.68 | 0.40 | 222.12 | 2,834 | 1.41 | 1,780 | 2.05 | 0.05 | 6 |
| 10 | 13-Aug | 275.30 | 281.20 | 271.85 | 275.40 | 276.22 | -3.20 | 221.23 | 4,130 | 2.06 | 1,721 | 1.98 | 0.05 | 6 |
| 11 | 12-Aug | 273.30 | 285.00 | 268.10 | 284.50 | 277.63 | 3.89 | 228.54 | 5,303 | 2.65 | 3,370 | 3.87 | 0.09 | 11 |
| 12 | 11-Aug | 261.30 | 278.00 | 259.60 | 273.85 | 270.81 | 4.64 | 219.99 | 5,281 | 2.64 | 3,288 | 3.78 | 0.09 | 11 |
| 13 | 08-Aug | 262.85 | 263.25 | 257.40 | 261.70 | 260.50 | 1.26 | 210.23 | 2,003 | 1.00 | 869 | 1.00 | 0.02 | 3 |
| 14 | 07-Aug | 259.80 | 278.30 | 255.65 | 258.45 | 260.71 | -1.03 | 207.62 | 4,759 | 2.37 | 1,847 | 2.12 | 0.05 | 6 |
| 15 | 06-Aug | 266.00 | 266.00 | 257.80 | 261.15 | 261.00 | -1.92 | 209.78 | 3,328 | 1.66 | 2,263 | 2.60 | 0.00 | 8 |
| 16 | 05-Aug | 278.00 | 278.00 | 265.00 | 266.25 | 269.80 | -3.67 | 213.88 | 6,638 | 3.31 | 4,006 | 4.60 | 0.11 | 13 |
| 17 | 04-Aug | 278.60 | 284.00 | 275.20 | 276.40 | 278.85 | -1.30 | 222.03 | 2,772 | 1.38 | 1,547 | 1.78 | 0.04 | 5 |
| 18 | 01-Aug | 288.90 | 288.90 | 276.00 | 280.05 | 280.95 | -2.40 | 224.97 | 10,171 | 5.08 | 6,639 | 7.63 | 0.19 | 22 |
| 19 | 31-Jul | 285.00 | 292.80 | 284.95 | 286.95 | 288.35 | -0.74 | 230.51 | 2,703 | 1.35 | 1,485 | 1.71 | 0.04 | 5 |
| 20 | 30-Jul | 296.10 | 301.70 | 288.00 | 289.10 | 294.75 | -1.63 | 232.24 | 5,414 | 2.70 | 3,537 | 4.07 | 0.10 | 12 |
| 21 | 29-Jul | 292.55 | 298.00 | 285.20 | 293.90 | 289.73 | 0.29 | 236.09 | 6,139 | 3.06 | 3,882 | 4.46 | 0.11 | 13 |
| 22 | 28-Jul | 301.55 | 301.55 | 282.50 | 293.05 | 290.94 | -5.89 | 235.41 | 36,776 | 18.35 | 18,896 | 21.72 | 0.55 | 63 |
| 23 | 25-Jul | 303.00 | 315.00 | 300.00 | 311.40 | 308.44 | 2.12 | 250.15 | 10,312 | 5.15 | 6,791 | 7.81 | 0.21 | 23 |
| 24 | 24-Jul | 296.85 | 308.80 | 295.35 | 304.95 | 301.47 | 1.97 | 244.97 | 5,221 | 2.61 | 3,123 | 3.59 | 0.09 | 10 |
| 25 | 23-Jul | 309.20 | 309.20 | 296.30 | 299.05 | 301.17 | -2.73 | 240.23 | 8,456 | 4.22 | 5,368 | 6.17 | 0.16 | 18 |
| 26 | 22-Jul | 314.75 | 315.00 | 302.95 | 307.45 | 309.17 | -1.95 | 246.98 | 7,049 | 3.52 | 2,980 | 3.43 | 0.09 | 10 |
| 27 | 21-Jul | 315.35 | 316.00 | 307.80 | 313.55 | 312.02 | 1.00 | 251.88 | 6,500 | 3.24 | 3,904 | 4.49 | 0.12 | 13 |
| 28 | 18-Jul | 311.05 | 316.75 | 308.55 | 310.45 | 311.77 | 0.31 | 249.39 | 23,767 | 11.86 | 20,267 | 23.30 | 0.63 | 68 |
| 29 | 17-Jul | 296.00 | 316.90 | 296.00 | 309.50 | 310.05 | 3.25 | 248.62 | 17,575 | 8.77 | 9,736 | 11.19 | 0.30 | 33 |
| 30 | 16-Jul | 300.00 | 302.00 | 295.10 | 299.75 | 299.98 | -0.12 | 240.79 | 4,101 | 2.05 | 2,490 | 2.86 | 0.07 | 8 |
| 31 | 15-Jul | 290.15 | 304.00 | 289.95 | 300.10 | 296.41 | 3.09 | 241.07 | 12,552 | 6.26 | 8,306 | 9.55 | 0.25 | 28 |
| 32 | 14-Jul | 304.45 | 304.45 | 287.90 | 291.10 | 295.07 | -3.64 | 233.84 | 10,762 | 5.37 | 6,903 | 7.93 | 0.20 | 23 |
| 33 | 11-Jul | 306.35 | 307.15 | 291.65 | 302.10 | 297.39 | -0.90 | 242.68 | 11,458 | 5.72 | 7,472 | 8.59 | 0.22 | 25 |
| 34 | 10-Jul | 302.75 | 318.00 | 298.05 | 304.85 | 307.47 | 0.69 | 244.89 | 20,075 | 10.02 | 10,443 | 12.00 | 0.32 | 35 |
| 35 | 09-Jul | 297.70 | 305.00 | 296.00 | 302.75 | 301.44 | 3.27 | 243.20 | 20,055 | 10.01 | 12,989 | 14.93 | 0.39 | 43 |
| 36 | 08-Jul | 295.00 | 298.95 | 286.85 | 293.15 | 291.49 | -0.69 | 235.49 | 15,275 | 7.62 | 9,645 | 11.09 | 0.28 | 32 |
| 37 | 07-Jul | 296.80 | 298.20 | 292.00 | 295.20 | 295.03 | -0.54 | 237.14 | 13,760 | 6.87 | 9,493 | 10.91 | 0.28 | 32 |
| 38 | 04-Jul | 296.00 | 304.70 | 290.00 | 296.80 | 297.21 | 0.27 | 238.42 | 26,727 | 13.34 | 12,375 | 14.22 | 0.37 | 41 |
| 39 | 03-Jul | 293.25 | 299.25 | 285.00 | 296.00 | 294.00 | 0.94 | 237.00 | 32,681 | 16.31 | 18,508 | 21.27 | 0.00 | 62 |
| 40 | 02-Jul | 285.00 | 298.00 | 278.25 | 293.25 | 287.37 | 4.19 | 235.57 | 19,873 | 9.92 | 13,478 | 15.49 | 0.39 | 45 |
| 41 | 01-Jul | 279.95 | 299.25 | 275.00 | 281.45 | 286.67 | 1.97 | 226.09 | 62,952 | 31.41 | 31,148 | 35.80 | 0.89 | 104 |
| 42 | 30-Jun | 269.00 | 278.80 | 262.00 | 276.00 | 271.56 | 5.03 | 221.00 | 18,745 | 9.35 | 12,712 | 14.61 | 0.35 | 42 |
| 43 | 27-Jun | 253.05 | 264.90 | 253.05 | 262.77 | 260.80 | 2.46 | 211.09 | 6,560 | 3.27 | 4,797 | 5.51 | 0.13 | 16 |
| 44 | 26-Jun | 255.08 | 257.80 | 253.00 | 256.47 | 256.27 | 1.16 | 206.02 | 2,563 | 1.28 | 1,760 | 2.02 | 0.05 | 6 |
| 45 | 25-Jun | 251.20 | 259.00 | 251.00 | 253.52 | 255.07 | -0.31 | 203.66 | 2,981 | 1.49 | 1,680 | 1.93 | 0.04 | 6 |
| 46 | 24-Jun | 258.83 | 260.00 | 251.80 | 254.30 | 254.52 | 1.19 | 204.28 | 6,479 | 3.23 | 2,817 | 3.24 | 0.07 | 9 |
| 47 | 23-Jun | 248.00 | 252.64 | 240.40 | 251.30 | 248.46 | 1.35 | 201.87 | 2,143 | 1.07 | 1,045 | 1.20 | 0.03 | 3 |
| 48 | 20-Jun | 247.00 | 248.99 | 239.76 | 247.96 | 245.89 | 3.85 | 199.19 | 8,805 | 4.39 | 3,625 | 4.17 | 0.09 | 12 |
| 49 | 19-Jun | 245.00 | 251.01 | 237.25 | 238.77 | 243.47 | -2.71 | 191.81 | 2,936 | 1.47 | 1,626 | 1.87 | 0.04 | 5 |
| 50 | 18-Jun | 250.20 | 254.05 | 240.85 | 245.42 | 248.46 | -2.38 | 197.15 | 3,160 | 1.58 | 1,866 | 2.14 | 0.05 | 6 |
| 51 | 17-Jun | 254.25 | 255.77 | 250.00 | 251.40 | 252.08 | -0.19 | 201.95 | 3,112 | 1.55 | 1,619 | 1.86 | 0.04 | 5 |
| 52 | 16-Jun | 254.62 | 258.28 | 249.00 | 251.89 | 253.37 | 1.01 | 202.35 | 4,690 | 2.34 | 2,314 | 2.66 | 0.06 | 8 |
| 53 | 13-Jun | 252.50 | 252.59 | 248.00 | 249.38 | 249.88 | -1.60 | 200.33 | 3,474 | 1.73 | 2,147 | 2.47 | 0.05 | 7 |
| 54 | 12-Jun | 261.81 | 263.60 | 251.98 | 253.43 | 255.96 | -2.72 | 203.58 | 5,072 | 2.53 | 2,472 | 2.84 | 0.06 | 8 |
| 55 | 11-Jun | 260.00 | 267.01 | 259.68 | 260.51 | 262.77 | 0.03 | 209.27 | 5,869 | 2.93 | 3,276 | 3.77 | 0.09 | 11 |
| 56 | 10-Jun | 248.50 | 268.70 | 248.49 | 260.43 | 260.72 | 4.70 | 209.21 | 22,381 | 11.17 | 10,882 | 12.51 | 0.28 | 36 |
| 57 | 09-Jun | 247.25 | 254.98 | 246.20 | 248.74 | 250.55 | -0.30 | 199.82 | 9,697 | 4.84 | 5,350 | 6.15 | 0.13 | 18 |
| 58 | 06-Jun | 249.05 | 257.31 | 248.41 | 249.49 | 250.86 | -1.27 | 200.42 | 4,003 | 2.00 | 2,257 | 2.59 | 0.06 | 8 |
| 59 | 05-Jun | 257.50 | 257.50 | 250.10 | 252.71 | 253.36 | -0.08 | 203.00 | 4,545 | 2.27 | 2,157 | 2.48 | 0.05 | 7 |
| 60 | 04-Jun | 251.86 | 255.98 | 250.63 | 252.92 | 253.36 | 0.42 | 203.17 | 3,590 | 1.79 | 1,805 | 2.07 | 0.05 | 6 |
| 61 | 03-Jun | 248.95 | 260.25 | 248.73 | 251.86 | 253.31 | 2.45 | 202.32 | 15,144 | 7.56 | 8,829 | 10.15 | 0.22 | 30 |
| 62 | 02-Jun | 246.00 | 251.59 | 244.00 | 245.84 | 247.08 | -1.32 | 197.49 | 8,890 | 4.44 | 5,890 | 6.77 | 0.15 | 20 |
| 63 | 30-May | 262.40 | 262.40 | 245.06 | 249.12 | 252.90 | -3.64 | 200.12 | 8,120 | 4.05 | 4,896 | 5.63 | 0.12 | 16 |
| 64 | 29-May | 270.00 | 270.00 | 257.20 | 258.53 | 261.04 | -0.70 | 207.68 | 4,867 | 2.43 | 3,365 | 3.87 | 0.09 | 11 |
| 65 | 28-May | 268.00 | 268.12 | 258.30 | 260.36 | 263.07 | -1.38 | 209.15 | 6,633 | 3.31 | 4,013 | 4.61 | 0.11 | 13 |
| 66 | 27-May | 265.46 | 269.99 | 262.00 | 264.01 | 264.26 | -0.66 | 212.08 | 6,089 | 3.04 | 3,426 | 3.94 | 0.09 | 11 |
| 67 | 26-May | 272.12 | 272.36 | 263.05 | 265.77 | 266.82 | -0.37 | 213.50 | 6,761 | 3.37 | 4,186 | 4.81 | 0.11 | 14 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL PARAGON UNILEX YCCL