| Macro-sector: Commodities | Band: None | High52 Price: 46.5 | Mkt_Cap Category: SME |
| Sector: Chemicals | Lot Size: 2,000 | High52 Date: 19-May-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 20.2 | Barrier: 22.05; Drift%: -7.3 |
| Basic Industry: Dyes And Pigments | Total Equity: 17,538,432 | Low52 Date: 28-Oct-2025 | SHP: 60.79 / 0.0 / 0.0 / 39.21 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 24.45 / 22.5 | Week: 23.3 / 20.2 | Day: 20.7 / 20.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 20.70 | 20.70 | 20.40 | 20.55 | 20.55 | -0.24 | 36.04 | 16,000 | 8.00 | 16,000 | 8.00 | 0.03 | 23 |
| 2 | 11-Nov | 20.90 | 21.00 | 20.50 | 20.60 | 20.71 | -3.74 | 36.13 | 30,000 | 14.99 | 28,000 | 13.99 | 0.06 | 49 |
| 3 | 10-Nov | 21.50 | 21.50 | 21.40 | 21.40 | 21.45 | 1.90 | 37.53 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 7 |
| 4 | 07-Nov | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.33 | 36.00 | 4,000 | 2.00 | 2,000 | 1.00 | 0.00 | 3 |
| 5 | 06-Nov | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.00 | 37.71 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 3 |
| 6 | 04-Nov | 21.05 | 21.75 | 21.05 | 21.50 | 21.48 | -2.49 | 37.71 | 22,000 | 10.99 | 14,000 | 7.00 | 0.03 | 24 |
| 7 | 03-Nov | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.00 | 38.67 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 7 |
| 8 | 31-Oct | 22.25 | 22.25 | 21.05 | 22.05 | 21.90 | 0.00 | 38.67 | 8,000 | 4.00 | 8,000 | 4.00 | 0.02 | 14 |
| 9 | 30-Oct | 22.50 | 22.50 | 22.05 | 22.05 | 22.37 | -1.56 | 38.67 | 14,000 | 7.00 | 14,000 | 7.00 | 0.03 | 24 |
| 10 | 29-Oct | 22.85 | 23.30 | 21.80 | 22.40 | 22.56 | 3.46 | 39.29 | 20,000 | 10.00 | 14,000 | 7.00 | 0.03 | 24 |
| 11 | 28-Oct | 20.20 | 21.75 | 20.20 | 21.65 | 21.33 | 4.34 | 37.97 | 22,000 | 10.99 | 16,000 | 8.00 | 0.03 | 28 |
| 12 | 27-Oct | 20.80 | 20.80 | 20.75 | 20.75 | 20.76 | -3.49 | 36.39 | 8,000 | 4.00 | 8,000 | 4.00 | 0.02 | 14 |
| 13 | 24-Oct | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.00 | 37.71 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 3 |
| 14 | 23-Oct | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -2.05 | 37.71 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 10 |
| 15 | 21-Oct | 21.30 | 21.95 | 21.30 | 21.95 | 21.63 | 3.05 | 38.50 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 7 |
| 16 | 20-Oct | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.47 | 37.36 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 3 |
| 17 | 16-Oct | 21.60 | 21.60 | 21.05 | 21.40 | 21.40 | -2.95 | 37.53 | 10,000 | 5.00 | 10,000 | 5.00 | 0.02 | 17 |
| 18 | 15-Oct | 22.05 | 22.10 | 21.60 | 22.05 | 21.94 | 0.00 | 38.67 | 16,000 | 8.00 | 16,000 | 8.00 | 0.04 | 28 |
| 19 | 14-Oct | 22.95 | 22.95 | 21.05 | 22.05 | 21.85 | -1.12 | 38.67 | 32,000 | 15.99 | 20,000 | 10.00 | 0.04 | 35 |
| 20 | 13-Oct | 21.65 | 22.95 | 21.55 | 22.30 | 21.95 | 7.99 | 39.11 | 42,000 | 20.99 | 34,000 | 16.99 | 0.07 | 59 |
| 21 | 10-Oct | 21.50 | 21.50 | 20.45 | 20.65 | 20.77 | -3.73 | 36.22 | 32,000 | 15.99 | 30,000 | 14.99 | 0.06 | 52 |
| 22 | 09-Oct | 21.55 | 21.85 | 21.30 | 21.45 | 21.49 | -2.05 | 37.62 | 26,000 | 12.99 | 26,000 | 12.99 | 0.06 | 45 |
| 23 | 08-Oct | 22.10 | 22.10 | 21.85 | 21.90 | 21.93 | -1.79 | 38.41 | 26,000 | 12.99 | 26,000 | 12.99 | 0.06 | 45 |
| 24 | 07-Oct | 22.05 | 22.70 | 22.05 | 22.30 | 22.28 | -2.83 | 39.11 | 10,000 | 5.00 | 10,000 | 5.00 | 0.02 | 17 |
| 25 | 03-Oct | 22.85 | 22.95 | 22.20 | 22.95 | 22.64 | 0.66 | 40.25 | 8,000 | 4.00 | 6,000 | 3.00 | 0.01 | 10 |
| 26 | 01-Oct | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.08 | 39.99 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 10 |
| 27 | 30-Sep | 23.00 | 23.05 | 23.00 | 23.05 | 23.03 | 0.00 | 40.43 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 7 |
| 28 | 29-Sep | 23.65 | 23.65 | 22.80 | 23.05 | 23.17 | 0.22 | 40.43 | 10,000 | 5.00 | 8,000 | 4.00 | 0.02 | 14 |
| 29 | 26-Sep | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.22 | 40.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.00 | 7 |
| 30 | 25-Sep | 23.50 | 23.50 | 23.05 | 23.05 | 23.28 | -1.91 | 40.43 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 7 |
| 31 | 24-Sep | 23.50 | 23.55 | 23.00 | 23.50 | 23.39 | -0.21 | 41.22 | 8,000 | 4.00 | 6,000 | 3.00 | 0.01 | 10 |
| 32 | 23-Sep | 23.00 | 23.70 | 23.00 | 23.55 | 23.50 | 2.39 | 41.30 | 10,000 | 5.00 | 10,000 | 5.00 | 0.02 | 17 |
| 33 | 22-Sep | 22.50 | 23.45 | 22.50 | 23.00 | 22.93 | -2.13 | 40.00 | 16,000 | 8.00 | 14,000 | 7.00 | 0.03 | 24 |
| 34 | 19-Sep | 23.15 | 23.50 | 23.15 | 23.50 | 23.35 | 1.73 | 41.22 | 12,000 | 6.00 | 12,000 | 6.00 | 0.03 | 21 |
| 35 | 18-Sep | 23.30 | 23.90 | 23.05 | 23.10 | 23.38 | -0.65 | 40.51 | 14,000 | 7.00 | 12,000 | 6.00 | 0.03 | 21 |
| 36 | 17-Sep | 23.95 | 24.00 | 23.00 | 23.25 | 23.40 | -3.12 | 40.78 | 40,000 | 19.99 | 38,000 | 18.99 | 0.09 | 66 |
| 37 | 16-Sep | 23.05 | 24.00 | 23.05 | 24.00 | 23.67 | 1.69 | 42.00 | 22,000 | 10.99 | 22,000 | 10.99 | 0.05 | 38 |
| 38 | 15-Sep | 23.80 | 23.80 | 23.60 | 23.60 | 23.75 | 0.21 | 41.39 | 8,000 | 4.00 | 8,000 | 4.00 | 0.02 | 14 |
| 39 | 12-Sep | 23.85 | 23.90 | 22.80 | 23.55 | 23.36 | -1.46 | 41.30 | 34,000 | 16.99 | 34,000 | 16.99 | 0.08 | 59 |
| 40 | 11-Sep | 24.15 | 24.20 | 23.30 | 23.90 | 23.81 | -0.21 | 41.92 | 18,000 | 9.00 | 16,000 | 8.00 | 0.04 | 28 |
| 41 | 10-Sep | 23.50 | 24.40 | 23.25 | 23.95 | 23.54 | 1.91 | 42.00 | 24,000 | 11.99 | 22,000 | 10.99 | 0.05 | 38 |
| 42 | 09-Sep | 23.70 | 23.70 | 23.50 | 23.50 | 23.62 | -1.05 | 41.22 | 10,000 | 5.00 | 10,000 | 5.00 | 0.02 | 17 |
| 43 | 08-Sep | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.00 | 41.65 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 10 |
| 44 | 05-Sep | 23.75 | 23.75 | 23.70 | 23.75 | 23.74 | -0.63 | 41.65 | 10,000 | 5.00 | 10,000 | 5.00 | 0.02 | 17 |
| 45 | 04-Sep | 24.00 | 24.35 | 23.90 | 23.90 | 24.06 | 1.49 | 41.92 | 8,000 | 4.00 | 8,000 | 4.00 | 0.02 | 99,900 |
| 46 | 03-Sep | 24.25 | 24.35 | 23.55 | 23.55 | 24.03 | -0.63 | 41.30 | 22,000 | 10.99 | 20,000 | 10.00 | 0.05 | 99,900 |
| 47 | 02-Sep | 23.10 | 24.45 | 23.10 | 23.70 | 23.69 | 0.21 | 41.57 | 10,000 | 5.00 | 10,000 | 5.00 | 0.02 | 99,900 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL PARAGON UNILEX YCCL ARUNAYA