| Macro-sector: Commodities | Band: 20 | High52 Price: 330.8 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 28-Aug-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 141.3 | Barrier: 157.36; Drift%: 12.77 |
| Basic Industry: Dyes And Pigments | Total Equity: 8,033,099 | Low52 Date: 30-Mar-2026 | SHP: 62.7 / 0.0 / 0.06 / 37.24 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 311.35 / 195.0 | Month: 279.45 / 234.4 | Week: 223.74 / 212.11 | Day: 197.85 / 174.11 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 178.00 | 197.85 | 174.11 | 180.40 | 185.57 | 4.48 | 144.92 | 40,648 | 240.52 | 8,231 | 90.45 | 0.15 | 28 |
| 2 | 07-Apr | 172.00 | 173.00 | 168.74 | 172.67 | 171.56 | 3.56 | 138.71 | 4,430 | 26.21 | 3,485 | 38.30 | 0.06 | 12 |
| 3 | 06-Apr | 165.89 | 168.30 | 163.87 | 166.74 | 165.62 | 2.36 | 133.94 | 5,988 | 35.43 | 4,784 | 52.57 | 0.08 | 16 |
| 4 | 02-Apr | 154.98 | 164.80 | 151.01 | 162.90 | 160.29 | 4.81 | 130.86 | 5,960 | 35.27 | 4,733 | 52.01 | 0.08 | 16 |
| 5 | 01-Apr | 148.00 | 157.36 | 148.00 | 155.42 | 154.64 | 7.05 | 124.85 | 4,491 | 26.57 | 2,643 | 29.04 | 0.04 | 9 |
| 6 | 30-Mar | 152.90 | 153.51 | 141.30 | 145.19 | 145.39 | -4.09 | 116.63 | 13,480 | 79.76 | 10,074 | 110.70 | 0.15 | 34 |
| 7 | 27-Mar | 160.00 | 162.30 | 150.00 | 151.38 | 156.10 | -6.07 | 121.61 | 21,425 | 126.78 | 15,278 | 167.89 | 0.24 | 51 |
| 8 | 25-Mar | 173.30 | 178.88 | 157.99 | 161.16 | 164.83 | -7.01 | 129.46 | 46,170 | 273.20 | 25,634 | 281.69 | 0.42 | 86 |
| 9 | 24-Mar | 172.15 | 175.01 | 169.51 | 173.30 | 172.42 | 0.67 | 139.21 | 4,337 | 25.66 | 3,193 | 35.09 | 0.06 | 11 |
| 10 | 23-Mar | 184.05 | 184.05 | 170.00 | 172.15 | 173.76 | -6.46 | 138.29 | 4,042 | 23.92 | 3,231 | 35.51 | 0.06 | 11 |
| 11 | 20-Mar | 181.97 | 187.73 | 180.22 | 184.03 | 185.07 | 2.82 | 147.83 | 4,133 | 24.46 | 3,491 | 38.36 | 0.06 | 12 |
| 12 | 19-Mar | 176.00 | 192.90 | 170.05 | 178.98 | 179.40 | 1.75 | 143.78 | 23,812 | 140.90 | 14,935 | 164.12 | 0.27 | 50 |
| 13 | 18-Mar | 174.09 | 177.38 | 170.63 | 175.91 | 173.97 | 2.58 | 141.31 | 5,414 | 32.04 | 2,273 | 24.98 | 0.04 | 8 |
| 14 | 17-Mar | 169.76 | 177.77 | 169.76 | 171.48 | 173.43 | 1.03 | 137.75 | 11,588 | 68.57 | 8,581 | 94.30 | 0.15 | 29 |
| 15 | 16-Mar | 170.50 | 178.85 | 166.60 | 169.73 | 171.39 | -1.61 | 136.35 | 15,259 | 90.29 | 10,059 | 110.54 | 0.17 | 34 |
| 16 | 13-Mar | 170.01 | 177.78 | 166.99 | 172.50 | 172.32 | 1.19 | 138.57 | 19,510 | 115.44 | 13,095 | 143.90 | 0.23 | 44 |
| 17 | 12-Mar | 172.00 | 174.90 | 166.00 | 170.47 | 170.50 | -0.35 | 136.94 | 8,701 | 51.49 | 5,635 | 61.92 | 0.10 | 19 |
| 18 | 11-Mar | 179.82 | 182.00 | 167.70 | 171.07 | 175.53 | -3.91 | 137.42 | 12,191 | 72.14 | 8,658 | 95.14 | 0.15 | 29 |
| 19 | 10-Mar | 207.30 | 207.30 | 177.07 | 178.03 | 182.46 | -6.87 | 143.01 | 45,712 | 270.49 | 27,660 | 303.96 | 0.50 | 92 |
| 20 | 09-Mar | 204.89 | 206.50 | 188.10 | 191.16 | 197.80 | -6.70 | 153.56 | 5,240 | 31.01 | 4,569 | 50.21 | 0.09 | 15 |
| 21 | 06-Mar | 200.05 | 208.00 | 200.05 | 204.89 | 205.49 | -0.36 | 164.59 | 4,231 | 25.04 | 3,282 | 36.07 | 0.07 | 11 |
| 22 | 05-Mar | 205.73 | 209.94 | 204.99 | 205.63 | 205.89 | 0.71 | 165.18 | 1,888 | 11.17 | 1,296 | 14.24 | 0.03 | 4 |
| 23 | 04-Mar | 204.58 | 205.00 | 199.01 | 204.19 | 202.24 | -0.20 | 164.03 | 5,608 | 33.18 | 4,209 | 46.25 | 0.09 | 14 |
| 24 | 02-Mar | 215.11 | 215.11 | 203.41 | 204.59 | 207.34 | -5.40 | 164.35 | 3,734 | 22.09 | 2,816 | 30.95 | 0.06 | 9 |
| 25 | 27-Feb | 218.30 | 222.40 | 215.10 | 216.27 | 217.81 | -1.43 | 173.73 | 2,162 | 12.79 | 1,663 | 18.27 | 0.04 | 6 |
| 26 | 26-Feb | 222.30 | 222.30 | 216.00 | 219.40 | 220.32 | 2.47 | 176.25 | 1,486 | 8.79 | 1,116 | 12.26 | 0.02 | 4 |
| 27 | 25-Feb | 217.05 | 222.69 | 212.11 | 214.12 | 215.75 | -1.69 | 172.00 | 2,224 | 13.16 | 1,376 | 15.12 | 0.03 | 5 |
| 28 | 24-Feb | 221.99 | 222.93 | 215.31 | 217.79 | 218.19 | -1.09 | 174.95 | 627 | 3.71 | 302 | 3.32 | 0.01 | 1 |
| 29 | 23-Feb | 219.00 | 223.74 | 218.81 | 220.20 | 220.77 | -0.54 | 176.89 | 168 | 0.99 | 90 | 0.99 | 0.00 | 0 |
| 30 | 20-Feb | 222.54 | 225.85 | 215.90 | 221.40 | 222.53 | -0.51 | 177.85 | 1,183 | 7.00 | 1,017 | 11.18 | 0.02 | 3 |
| 31 | 19-Feb | 220.95 | 223.84 | 218.01 | 222.53 | 221.67 | 0.27 | 178.76 | 408 | 2.41 | 300 | 3.30 | 0.01 | 1 |
| 32 | 18-Feb | 219.00 | 223.90 | 216.51 | 221.93 | 219.70 | 1.16 | 178.28 | 1,655 | 9.79 | 927 | 10.19 | 0.02 | 3 |
| 33 | 17-Feb | 215.00 | 224.00 | 215.00 | 219.39 | 220.69 | 0.31 | 176.24 | 2,059 | 12.18 | 1,091 | 11.99 | 0.02 | 4 |
| 34 | 16-Feb | 228.50 | 228.50 | 218.05 | 218.71 | 221.03 | -1.99 | 175.69 | 742 | 4.39 | 487 | 5.35 | 0.01 | 2 |
| 35 | 13-Feb | 222.00 | 224.00 | 216.19 | 223.16 | 221.53 | -0.38 | 179.27 | 1,021 | 6.04 | 568 | 6.24 | 0.01 | 2 |
| 36 | 12-Feb | 223.62 | 230.50 | 221.54 | 224.02 | 226.00 | -1.09 | 179.96 | 1,290 | 7.63 | 924 | 10.15 | 0.00 | 3 |
| 37 | 11-Feb | 228.00 | 229.97 | 223.62 | 226.50 | 227.15 | -0.68 | 181.95 | 1,857 | 10.99 | 1,287 | 14.14 | 0.03 | 4 |
| 38 | 10-Feb | 230.00 | 230.99 | 221.06 | 228.06 | 225.93 | 1.73 | 183.20 | 2,404 | 14.22 | 1,528 | 16.79 | 0.03 | 5 |
| 39 | 09-Feb | 220.38 | 224.90 | 219.00 | 224.18 | 221.83 | 2.16 | 180.09 | 1,784 | 10.56 | 1,187 | 13.04 | 0.03 | 4 |
| 40 | 06-Feb | 221.16 | 222.28 | 218.13 | 219.43 | 219.57 | -0.78 | 176.27 | 2,901 | 17.17 | 1,803 | 19.81 | 0.04 | 6 |
| 41 | 05-Feb | 221.04 | 224.00 | 221.01 | 221.16 | 222.82 | 0.10 | 177.66 | 1,205 | 7.13 | 895 | 9.84 | 0.02 | 3 |
| 42 | 04-Feb | 218.00 | 225.44 | 218.00 | 220.94 | 221.89 | -0.27 | 177.48 | 1,841 | 10.89 | 1,170 | 12.86 | 0.03 | 4 |
| 43 | 03-Feb | 225.00 | 225.01 | 221.06 | 221.54 | 222.25 | 0.22 | 177.97 | 3,058 | 18.09 | 2,005 | 22.03 | 0.04 | 7 |
| 44 | 02-Feb | 220.96 | 227.45 | 220.00 | 221.06 | 222.79 | -1.95 | 177.58 | 2,265 | 13.40 | 1,080 | 11.87 | 0.02 | 4 |
| 45 | 01-Feb | 220.52 | 230.90 | 218.20 | 225.45 | 224.43 | 1.73 | 181.11 | 4,697 | 27.79 | 1,886 | 20.73 | 0.04 | 6 |
| 46 | 30-Jan | 220.00 | 224.99 | 218.15 | 221.62 | 223.12 | -0.55 | 178.03 | 1,171 | 6.93 | 809 | 8.89 | 0.02 | 3 |
| 47 | 29-Jan | 222.00 | 226.00 | 218.10 | 222.85 | 223.15 | -1.54 | 179.02 | 5,300 | 31.36 | 2,966 | 32.59 | 0.07 | 10 |
| 48 | 28-Jan | 224.10 | 230.98 | 221.63 | 226.34 | 226.77 | -0.51 | 181.82 | 5,967 | 35.31 | 2,763 | 30.36 | 0.06 | 9 |
| 49 | 27-Jan | 229.36 | 234.00 | 225.00 | 227.49 | 229.83 | -0.81 | 182.74 | 3,973 | 23.51 | 2,241 | 24.63 | 0.05 | 7 |
| 50 | 23-Jan | 233.89 | 233.89 | 225.44 | 229.35 | 227.27 | 0.72 | 184.24 | 3,220 | 19.05 | 2,596 | 28.53 | 0.06 | 9 |
| 51 | 22-Jan | 208.00 | 241.06 | 208.00 | 227.72 | 232.27 | 9.11 | 182.93 | 29,619 | 175.26 | 6,480 | 71.21 | 0.15 | 22 |
| 52 | 21-Jan | 220.84 | 220.84 | 203.69 | 208.71 | 208.64 | -1.64 | 167.66 | 3,547 | 20.99 | 2,477 | 27.22 | 0.05 | 8 |
| 53 | 20-Jan | 221.00 | 225.69 | 210.35 | 212.19 | 216.80 | -4.82 | 170.45 | 4,531 | 26.81 | 2,594 | 28.51 | 0.06 | 9 |
| 54 | 19-Jan | 219.00 | 234.19 | 219.00 | 222.93 | 229.87 | 0.98 | 179.08 | 7,543 | 44.63 | 2,968 | 32.62 | 0.07 | 10 |
| 55 | 16-Jan | 227.14 | 235.67 | 220.30 | 220.77 | 224.80 | -2.80 | 177.35 | 1,960 | 11.60 | 1,148 | 12.62 | 0.03 | 4 |
| 56 | 14-Jan | 228.32 | 230.00 | 224.05 | 227.13 | 226.96 | -0.52 | 182.46 | 1,473 | 8.72 | 1,344 | 14.77 | 0.03 | 4 |
| 57 | 13-Jan | 227.26 | 231.00 | 225.82 | 228.32 | 228.73 | 1.92 | 183.41 | 1,916 | 11.34 | 967 | 10.63 | 0.02 | 3 |
| 58 | 12-Jan | 236.84 | 236.84 | 218.04 | 224.01 | 222.97 | -2.18 | 179.95 | 3,602 | 21.31 | 1,925 | 21.15 | 0.04 | 6 |
| 59 | 09-Jan | 235.90 | 235.90 | 225.92 | 229.01 | 229.04 | -2.26 | 183.97 | 2,094 | 12.39 | 1,626 | 17.87 | 0.04 | 5 |
| 60 | 08-Jan | 229.30 | 238.75 | 229.30 | 234.30 | 233.60 | 0.39 | 188.22 | 2,070 | 12.25 | 745 | 8.19 | 0.02 | 2 |
| 61 | 07-Jan | 237.80 | 237.80 | 232.00 | 233.40 | 234.73 | -1.18 | 187.49 | 1,698 | 10.05 | 1,189 | 13.07 | 0.03 | 4 |
| 62 | 06-Jan | 240.16 | 241.86 | 235.10 | 236.18 | 237.42 | -1.66 | 189.73 | 6,211 | 36.75 | 3,409 | 37.46 | 0.08 | 11 |
| 63 | 05-Jan | 244.39 | 244.39 | 237.00 | 240.16 | 240.28 | 0.46 | 192.92 | 5,992 | 35.46 | 2,123 | 23.33 | 0.05 | 7 |
| 64 | 02-Jan | 241.06 | 245.90 | 234.25 | 239.07 | 238.75 | -1.83 | 192.05 | 10,455 | 61.86 | 5,627 | 61.84 | 0.13 | 19 |
| 65 | 01-Jan | 238.59 | 243.90 | 238.00 | 243.52 | 241.38 | 1.05 | 195.62 | 594 | 3.51 | 372 | 4.09 | 0.01 | 1 |
| 66 | 31-Dec | 237.40 | 243.50 | 237.40 | 241.00 | 240.26 | 1.43 | 193.00 | 466 | 2.76 | 364 | 4.00 | 0.01 | 1 |
| 67 | 30-Dec | 243.10 | 249.90 | 234.40 | 237.60 | 238.75 | -2.02 | 190.87 | 9,855 | 58.31 | 3,898 | 42.84 | 0.09 | 13 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL PARAGON UNILEX YCCL ARUNAYA