| Macro-sector: Commodities | Band: 20 | High52 Price: 374.95 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 30-Jul-2024 | Bumper: 278.25; Drift%: 7.89 |
| 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 / 0.0 / 0.06 / 37.25 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 311.35 / 195.0 | Month: 285.96 / 212.0 | Week: 304.7 / 262.0 | Day: 307.15 / 291.65 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 306.35 | 307.15 | 291.65 | 302.10 | 297.39 | -0.90 | 242.68 | 11,458 | 7.55 | 7,472 | 9.63 | 0.22 | 25 |
| 2 | 10-Jul | 302.75 | 318.00 | 298.05 | 304.85 | 307.47 | 0.69 | 244.89 | 20,075 | 13.22 | 10,443 | 13.46 | 0.32 | 35 |
| 3 | 09-Jul | 297.70 | 305.00 | 296.00 | 302.75 | 301.44 | 3.27 | 243.20 | 20,055 | 13.21 | 12,989 | 16.74 | 0.39 | 43 |
| 4 | 08-Jul | 295.00 | 298.95 | 286.85 | 293.15 | 291.49 | -0.69 | 235.49 | 15,275 | 10.06 | 9,645 | 12.43 | 0.28 | 32 |
| 5 | 07-Jul | 296.80 | 298.20 | 292.00 | 295.20 | 295.03 | -0.54 | 237.14 | 13,760 | 9.06 | 9,493 | 12.23 | 0.28 | 32 |
| 6 | 04-Jul | 296.00 | 304.70 | 290.00 | 296.80 | 297.21 | 0.27 | 238.42 | 26,727 | 17.61 | 12,375 | 15.95 | 0.37 | 41 |
| 7 | 03-Jul | 293.25 | 299.25 | 285.00 | 296.00 | 294.00 | 0.94 | 237.00 | 32,681 | 21.53 | 18,508 | 23.85 | 0.00 | 62 |
| 8 | 02-Jul | 285.00 | 298.00 | 278.25 | 293.25 | 287.37 | 4.19 | 235.57 | 19,873 | 13.09 | 13,478 | 17.37 | 0.39 | 45 |
| 9 | 01-Jul | 279.95 | 299.25 | 275.00 | 281.45 | 286.67 | 1.97 | 226.09 | 62,952 | 41.47 | 31,148 | 40.14 | 0.89 | 104 |
| 10 | 30-Jun | 269.00 | 278.80 | 262.00 | 276.00 | 271.56 | 5.03 | 221.00 | 18,745 | 12.35 | 12,712 | 16.38 | 0.35 | 42 |
| 11 | 27-Jun | 253.05 | 264.90 | 253.05 | 262.77 | 260.80 | 2.46 | 211.09 | 6,560 | 4.32 | 4,797 | 6.18 | 0.13 | 16 |
| 12 | 26-Jun | 255.08 | 257.80 | 253.00 | 256.47 | 256.27 | 1.16 | 206.02 | 2,563 | 1.69 | 1,760 | 2.27 | 0.05 | 6 |
| 13 | 25-Jun | 251.20 | 259.00 | 251.00 | 253.52 | 255.07 | -0.31 | 203.66 | 2,981 | 1.96 | 1,680 | 2.16 | 0.04 | 6 |
| 14 | 24-Jun | 258.83 | 260.00 | 251.80 | 254.30 | 254.52 | 1.19 | 204.28 | 6,479 | 4.27 | 2,817 | 3.63 | 0.07 | 9 |
| 15 | 23-Jun | 248.00 | 252.64 | 240.40 | 251.30 | 248.46 | 1.35 | 201.87 | 2,143 | 1.41 | 1,045 | 1.35 | 0.03 | 3 |
| 16 | 20-Jun | 247.00 | 248.99 | 239.76 | 247.96 | 245.89 | 3.85 | 199.19 | 8,805 | 5.80 | 3,625 | 4.67 | 0.09 | 12 |
| 17 | 19-Jun | 245.00 | 251.01 | 237.25 | 238.77 | 243.47 | -2.71 | 191.81 | 2,936 | 1.93 | 1,626 | 2.10 | 0.04 | 5 |
| 18 | 18-Jun | 250.20 | 254.05 | 240.85 | 245.42 | 248.46 | -2.38 | 197.15 | 3,160 | 2.08 | 1,866 | 2.40 | 0.05 | 6 |
| 19 | 17-Jun | 254.25 | 255.77 | 250.00 | 251.40 | 252.08 | -0.19 | 201.95 | 3,112 | 2.05 | 1,619 | 2.09 | 0.04 | 5 |
| 20 | 16-Jun | 254.62 | 258.28 | 249.00 | 251.89 | 253.37 | 1.01 | 202.35 | 4,690 | 3.09 | 2,314 | 2.98 | 0.06 | 8 |
| 21 | 13-Jun | 252.50 | 252.59 | 248.00 | 249.38 | 249.88 | -1.60 | 200.33 | 3,474 | 2.29 | 2,147 | 2.77 | 0.05 | 7 |
| 22 | 12-Jun | 261.81 | 263.60 | 251.98 | 253.43 | 255.96 | -2.72 | 203.58 | 5,072 | 3.34 | 2,472 | 3.19 | 0.06 | 8 |
| 23 | 11-Jun | 260.00 | 267.01 | 259.68 | 260.51 | 262.77 | 0.03 | 209.27 | 5,869 | 3.87 | 3,276 | 4.22 | 0.09 | 11 |
| 24 | 10-Jun | 248.50 | 268.70 | 248.49 | 260.43 | 260.72 | 4.70 | 209.21 | 22,381 | 14.74 | 10,882 | 14.02 | 0.28 | 36 |
| 25 | 09-Jun | 247.25 | 254.98 | 246.20 | 248.74 | 250.55 | -0.30 | 199.82 | 9,697 | 6.39 | 5,350 | 6.89 | 0.13 | 18 |
| 26 | 06-Jun | 249.05 | 257.31 | 248.41 | 249.49 | 250.86 | -1.27 | 200.42 | 4,003 | 2.64 | 2,257 | 2.91 | 0.06 | 8 |
| 27 | 05-Jun | 257.50 | 257.50 | 250.10 | 252.71 | 253.36 | -0.08 | 203.00 | 4,545 | 2.99 | 2,157 | 2.78 | 0.05 | 7 |
| 28 | 04-Jun | 251.86 | 255.98 | 250.63 | 252.92 | 253.36 | 0.42 | 203.17 | 3,590 | 2.36 | 1,805 | 2.33 | 0.05 | 6 |
| 29 | 03-Jun | 248.95 | 260.25 | 248.73 | 251.86 | 253.31 | 2.45 | 202.32 | 15,144 | 9.98 | 8,829 | 11.38 | 0.22 | 30 |
| 30 | 02-Jun | 246.00 | 251.59 | 244.00 | 245.84 | 247.08 | -1.32 | 197.49 | 8,890 | 5.86 | 5,890 | 7.59 | 0.15 | 20 |
| 31 | 30-May | 262.40 | 262.40 | 245.06 | 249.12 | 252.90 | -3.64 | 200.12 | 8,120 | 5.35 | 4,896 | 6.31 | 0.12 | 16 |
| 32 | 29-May | 270.00 | 270.00 | 257.20 | 258.53 | 261.04 | -0.70 | 207.68 | 4,867 | 3.21 | 3,365 | 4.34 | 0.09 | 11 |
| 33 | 28-May | 268.00 | 268.12 | 258.30 | 260.36 | 263.07 | -1.38 | 209.15 | 6,633 | 4.37 | 4,013 | 5.17 | 0.11 | 13 |
| 34 | 27-May | 265.46 | 269.99 | 262.00 | 264.01 | 264.26 | -0.66 | 212.08 | 6,089 | 4.01 | 3,426 | 4.41 | 0.09 | 11 |
| 35 | 26-May | 272.12 | 272.36 | 263.05 | 265.77 | 266.82 | -0.37 | 213.50 | 6,761 | 4.45 | 4,186 | 5.39 | 0.11 | 14 |
| 36 | 23-May | 272.18 | 272.18 | 262.99 | 266.76 | 265.90 | -1.99 | 214.29 | 9,885 | 6.51 | 5,863 | 7.56 | 0.16 | 20 |
| 37 | 22-May | 272.99 | 281.55 | 260.00 | 272.18 | 269.33 | -1.80 | 218.64 | 45,135 | 29.73 | 20,245 | 26.09 | 0.55 | 68 |
| 38 | 21-May | 253.50 | 285.96 | 248.99 | 277.17 | 274.21 | 9.71 | 222.65 | 85,142 | 56.09 | 35,405 | 45.63 | 0.97 | 118 |
| 39 | 20-May | 249.99 | 256.80 | 247.61 | 252.64 | 252.64 | 3.32 | 202.95 | 11,735 | 7.73 | 7,190 | 9.27 | 0.18 | 24 |
| 40 | 19-May | 253.00 | 258.73 | 242.31 | 244.53 | 250.13 | -2.08 | 196.43 | 8,086 | 5.33 | 5,752 | 7.41 | 0.14 | 19 |
| 41 | 16-May | 244.80 | 252.39 | 244.80 | 249.72 | 248.25 | 3.50 | 200.60 | 3,931 | 2.59 | 3,117 | 4.02 | 0.08 | 10 |
| 42 | 15-May | 238.09 | 243.00 | 236.00 | 241.28 | 240.40 | 1.34 | 193.82 | 3,503 | 2.31 | 2,003 | 2.58 | 0.05 | 7 |
| 43 | 14-May | 245.82 | 249.95 | 237.00 | 238.10 | 240.84 | -3.14 | 191.27 | 7,359 | 4.85 | 5,423 | 6.99 | 0.13 | 18 |
| 44 | 13-May | 243.61 | 250.00 | 238.90 | 245.82 | 245.30 | 0.91 | 197.47 | 5,289 | 3.48 | 3,416 | 4.40 | 0.08 | 11 |
| 45 | 12-May | 226.00 | 246.70 | 226.00 | 243.61 | 236.09 | 8.92 | 195.69 | 23,381 | 15.40 | 15,656 | 20.18 | 0.37 | 52 |
| 46 | 09-May | 216.64 | 225.95 | 216.04 | 223.65 | 219.77 | 3.52 | 179.66 | 4,817 | 3.17 | 2,424 | 3.12 | 0.05 | 8 |
| 47 | 08-May | 226.62 | 231.45 | 212.00 | 216.04 | 223.19 | -4.02 | 173.55 | 10,079 | 6.64 | 4,459 | 5.75 | 0.10 | 15 |
| 48 | 07-May | 219.96 | 227.05 | 219.43 | 225.09 | 223.68 | 1.41 | 180.82 | 2,944 | 1.94 | 2,224 | 2.87 | 0.05 | 7 |
| 49 | 06-May | 220.99 | 228.98 | 219.02 | 221.97 | 223.60 | 1.79 | 178.31 | 4,718 | 3.11 | 2,690 | 3.47 | 0.06 | 9 |
| 50 | 05-May | 218.02 | 221.95 | 216.07 | 218.06 | 219.09 | -1.75 | 175.17 | 3,182 | 2.10 | 2,002 | 2.58 | 0.04 | 7 |
| 51 | 02-May | 219.01 | 224.95 | 219.01 | 221.94 | 222.98 | 1.33 | 178.29 | 1,517 | 1.00 | 775 | 1.00 | 0.02 | 3 |
| 52 | 30-Apr | 225.05 | 225.58 | 218.43 | 219.02 | 221.58 | -2.25 | 175.94 | 2,001 | 1.32 | 1,221 | 1.57 | 0.03 | 4 |
| 53 | 29-Apr | 228.44 | 228.44 | 221.10 | 224.05 | 225.25 | -1.01 | 179.98 | 3,841 | 2.53 | 2,660 | 3.43 | 0.06 | 9 |
| 54 | 28-Apr | 227.40 | 228.89 | 223.99 | 226.33 | 226.32 | 0.71 | 181.81 | 2,379 | 1.57 | 1,539 | 1.98 | 0.03 | 5 |
| 55 | 25-Apr | 232.40 | 232.84 | 222.05 | 224.74 | 226.50 | -2.88 | 180.54 | 5,162 | 3.40 | 3,022 | 3.89 | 0.07 | 10 |
| 56 | 24-Apr | 232.00 | 234.00 | 230.10 | 231.40 | 231.71 | 0.22 | 185.89 | 2,142 | 1.41 | 1,244 | 1.60 | 0.03 | 4 |
| 57 | 23-Apr | 239.80 | 241.89 | 228.63 | 230.89 | 232.35 | -2.23 | 185.48 | 5,821 | 3.83 | 3,469 | 4.47 | 0.08 | 12 |
| 58 | 22-Apr | 228.99 | 243.00 | 226.89 | 236.16 | 236.27 | 4.32 | 189.71 | 17,171 | 11.31 | 11,192 | 14.42 | 0.26 | 37 |
| 59 | 21-Apr | 221.80 | 229.54 | 219.28 | 226.39 | 225.26 | 2.40 | 181.86 | 9,713 | 6.40 | 6,057 | 7.81 | 0.14 | 20 |
| 60 | 17-Apr | 219.85 | 222.00 | 216.49 | 221.09 | 219.43 | 1.60 | 177.60 | 6,530 | 4.30 | 3,807 | 4.91 | 0.08 | 13 |
| 61 | 16-Apr | 213.90 | 218.78 | 213.90 | 217.60 | 216.65 | 2.52 | 174.80 | 11,275 | 7.43 | 7,676 | 9.89 | 0.17 | 26 |
| 62 | 15-Apr | 216.84 | 216.84 | 211.00 | 212.25 | 212.75 | 1.28 | 170.50 | 11,100 | 7.31 | 8,242 | 10.62 | 0.18 | 28 |
| 63 | 11-Apr | 214.79 | 214.80 | 208.55 | 209.57 | 210.11 | 1.42 | 168.35 | 25,191 | 16.59 | 16,813 | 21.67 | 0.35 | 56 |
| 64 | 09-Apr | 210.71 | 213.13 | 206.42 | 206.64 | 209.24 | -1.22 | 166.00 | 2,812 | 1.85 | 1,690 | 2.18 | 0.04 | 6 |
| 65 | 08-Apr | 213.79 | 213.79 | 205.90 | 209.19 | 208.24 | 3.18 | 168.04 | 5,895 | 3.88 | 4,111 | 5.30 | 0.09 | 14 |
| 66 | 07-Apr | 213.10 | 213.10 | 200.01 | 202.75 | 203.11 | -5.28 | 162.87 | 7,616 | 5.02 | 4,934 | 6.36 | 0.10 | 16 |
| 67 | 04-Apr | 214.54 | 216.11 | 212.81 | 214.05 | 214.36 | 0.70 | 171.95 | 5,085 | 3.35 | 3,233 | 4.17 | 0.07 | 11 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL MAHICKRA PARAGON PROLIFE UNILEX YCCL