| 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: 13.9 | Barrier: 16.25; Drift%: 5.8 |
| Basic Industry: Dyes And Pigments | Total Equity: 17,538,432 | Low52 Date: 30-Mar-2026 | 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: 23.7 / 17.5 | Week: 21.85 / 19.45 | Day: 17.35 / 17.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 17.35 | 17.35 | 17.25 | 17.25 | 17.34 | 1.47 | 30.25 | 18,000 | 9.00 | 18,000 | 9.00 | 0.03 | 26 |
| 2 | 07-Apr | 16.70 | 17.40 | 16.70 | 17.00 | 17.03 | 1.80 | 29.00 | 8,000 | 4.00 | 8,000 | 4.00 | 0.01 | 12 |
| 3 | 06-Apr | 16.00 | 17.00 | 15.40 | 16.70 | 15.67 | 7.05 | 29.29 | 202,000 | 100.95 | 190,000 | 94.95 | 0.30 | 276 |
| 4 | 02-Apr | 14.65 | 15.60 | 14.65 | 15.60 | 15.47 | -4.00 | 27.36 | 174,000 | 86.96 | 172,000 | 85.96 | 0.27 | 250 |
| 5 | 01-Apr | 15.20 | 16.25 | 15.20 | 16.25 | 15.55 | 16.91 | 28.50 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 9 |
| 6 | 30-Mar | 14.45 | 14.45 | 13.90 | 13.90 | 14.19 | -3.81 | 24.38 | 30,000 | 14.99 | 30,000 | 14.99 | 0.04 | 44 |
| 7 | 27-Mar | 15.55 | 15.60 | 13.90 | 14.45 | 15.01 | -9.69 | 25.34 | 400,000 | 199.90 | 376,000 | 187.91 | 0.56 | 547 |
| 8 | 25-Mar | 16.40 | 17.00 | 15.75 | 16.00 | 16.54 | 0.31 | 28.00 | 96,000 | 47.98 | 92,000 | 45.98 | 0.15 | 134 |
| 9 | 24-Mar | 16.05 | 16.85 | 15.50 | 15.95 | 16.06 | -0.93 | 27.97 | 52,000 | 25.99 | 48,000 | 23.99 | 0.08 | 70 |
| 10 | 23-Mar | 16.80 | 16.80 | 16.00 | 16.10 | 16.24 | -4.73 | 28.24 | 16,000 | 8.00 | 14,000 | 7.00 | 0.02 | 20 |
| 11 | 20-Mar | 17.00 | 17.05 | 16.50 | 16.90 | 16.74 | 0.90 | 29.64 | 114,000 | 56.97 | 112,000 | 55.97 | 0.19 | 163 |
| 12 | 19-Mar | 16.80 | 16.80 | 16.60 | 16.75 | 16.73 | 0.00 | 29.38 | 8,000 | 4.00 | 6,000 | 3.00 | 0.01 | 9 |
| 13 | 18-Mar | 17.00 | 17.50 | 16.65 | 16.75 | 16.99 | -1.47 | 29.38 | 40,000 | 19.99 | 36,000 | 17.99 | 0.06 | 52 |
| 14 | 17-Mar | 17.00 | 17.15 | 17.00 | 17.00 | 17.05 | -0.29 | 29.00 | 26,000 | 12.99 | 24,000 | 11.99 | 0.04 | 35 |
| 15 | 16-Mar | 17.20 | 17.45 | 17.00 | 17.05 | 17.09 | -0.87 | 29.90 | 122,000 | 60.97 | 120,000 | 59.97 | 0.21 | 174 |
| 16 | 13-Mar | 18.05 | 18.05 | 17.20 | 17.20 | 17.54 | -2.82 | 30.17 | 10,000 | 5.00 | 10,000 | 5.00 | 0.02 | 15 |
| 17 | 12-Mar | 18.00 | 19.00 | 17.05 | 17.70 | 17.68 | 3.81 | 31.04 | 52,000 | 25.99 | 44,000 | 21.99 | 0.08 | 64 |
| 18 | 11-Mar | 18.60 | 18.60 | 17.00 | 17.05 | 17.12 | 0.00 | 29.90 | 40,000 | 19.99 | 38,000 | 18.99 | 0.07 | 55 |
| 19 | 10-Mar | 17.25 | 17.25 | 17.05 | 17.05 | 17.17 | -1.16 | 29.90 | 52,000 | 25.99 | 52,000 | 25.99 | 0.09 | 76 |
| 20 | 09-Mar | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -8.49 | 30.25 | 8,000 | 4.00 | 4,000 | 2.00 | 0.01 | 6 |
| 21 | 06-Mar | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.79 | 33.06 | 28,000 | 13.99 | 28,000 | 13.99 | 0.05 | 41 |
| 22 | 04-Mar | 18.95 | 19.00 | 18.95 | 19.00 | 18.98 | 0.00 | 33.00 | 14,000 | 7.00 | 14,000 | 7.00 | 0.03 | 20 |
| 23 | 02-Mar | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.31 | 33.00 | 6,000 | 3.00 | 6,000 | 3.00 | 0.00 | 9 |
| 24 | 25-Feb | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -4.19 | 34.11 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 9 |
| 25 | 24-Feb | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.25 | 35.60 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 3 |
| 26 | 23-Feb | 21.85 | 21.85 | 20.35 | 20.35 | 21.10 | -6.86 | 35.69 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 6 |
| 27 | 20-Feb | 21.00 | 21.85 | 20.95 | 21.85 | 21.20 | -4.38 | 38.32 | 8,000 | 4.00 | 4,000 | 2.00 | 0.01 | 6 |
| 28 | 19-Feb | 23.00 | 23.95 | 22.05 | 22.85 | 23.17 | 2.24 | 40.08 | 74,000 | 36.98 | 50,000 | 24.99 | 0.12 | 73 |
| 29 | 18-Feb | 21.40 | 23.85 | 20.50 | 22.35 | 22.53 | 9.02 | 39.20 | 52,000 | 25.99 | 40,000 | 19.99 | 0.09 | 58 |
| 30 | 17-Feb | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.00 | 35.95 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 3 |
| 31 | 16-Feb | 20.50 | 20.50 | 20.20 | 20.50 | 20.40 | 0.74 | 35.95 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 9 |
| 32 | 13-Feb | 20.30 | 20.50 | 20.10 | 20.35 | 20.33 | -0.49 | 35.69 | 24,000 | 11.99 | 20,000 | 10.00 | 0.04 | 29 |
| 33 | 12-Feb | 19.00 | 20.50 | 19.00 | 20.45 | 19.82 | 7.63 | 35.87 | 22,000 | 10.99 | 22,000 | 10.99 | 0.04 | 32 |
| 34 | 11-Feb | 18.60 | 19.00 | 18.60 | 19.00 | 18.83 | 1.88 | 33.00 | 12,000 | 6.00 | 12,000 | 6.00 | 0.02 | 17 |
| 35 | 09-Feb | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 3.61 | 32.71 | 6,000 | 3.00 | 4,000 | 2.00 | 0.01 | 6 |
| 36 | 05-Feb | 18.30 | 18.30 | 18.00 | 18.00 | 18.20 | 2.86 | 31.00 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 9 |
| 37 | 04-Feb | 17.10 | 17.50 | 17.10 | 17.50 | 17.44 | 2.34 | 30.69 | 14,000 | 7.00 | 14,000 | 7.00 | 0.02 | 20 |
| 38 | 03-Feb | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.00 | 29.99 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 9 |
| 39 | 02-Feb | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.00 | 29.99 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 3 |
| 40 | 01-Feb | 17.20 | 17.20 | 17.10 | 17.10 | 17.13 | 0.00 | 29.99 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 9 |
| 41 | 30-Jan | 17.30 | 17.30 | 17.10 | 17.10 | 17.20 | -1.44 | 29.99 | 8,000 | 4.00 | 8,000 | 4.00 | 0.01 | 12 |
| 42 | 29-Jan | 17.50 | 17.50 | 16.95 | 17.35 | 17.23 | -2.25 | 30.43 | 20,000 | 10.00 | 18,000 | 9.00 | 0.03 | 26 |
| 43 | 28-Jan | 17.00 | 17.75 | 17.00 | 17.75 | 17.17 | 3.50 | 31.13 | 14,000 | 7.00 | 8,000 | 4.00 | 0.01 | 12 |
| 44 | 27-Jan | 17.25 | 17.25 | 17.15 | 17.15 | 17.23 | -0.58 | 30.08 | 8,000 | 4.00 | 8,000 | 4.00 | 0.01 | 12 |
| 45 | 23-Jan | 17.55 | 17.60 | 17.10 | 17.25 | 17.40 | -3.36 | 30.25 | 12,000 | 6.00 | 12,000 | 6.00 | 0.02 | 17 |
| 46 | 22-Jan | 18.50 | 18.50 | 17.55 | 17.85 | 17.88 | 1.13 | 31.31 | 16,000 | 8.00 | 12,000 | 6.00 | 0.02 | 17 |
| 47 | 21-Jan | 17.85 | 17.85 | 17.65 | 17.65 | 17.78 | -1.40 | 30.96 | 8,000 | 4.00 | 6,000 | 3.00 | 0.01 | 9 |
| 48 | 20-Jan | 17.90 | 17.90 | 17.60 | 17.90 | 17.79 | -1.65 | 31.39 | 10,000 | 5.00 | 8,000 | 4.00 | 0.01 | 12 |
| 49 | 19-Jan | 18.70 | 18.70 | 18.20 | 18.20 | 18.45 | -1.62 | 31.92 | 8,000 | 4.00 | 4,000 | 2.00 | 0.01 | 6 |
| 50 | 16-Jan | 18.40 | 18.90 | 18.30 | 18.50 | 18.53 | -2.12 | 32.45 | 8,000 | 4.00 | 6,000 | 3.00 | 0.01 | 9 |
| 51 | 14-Jan | 19.00 | 19.00 | 18.90 | 18.90 | 18.95 | -0.53 | 33.15 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 6 |
| 52 | 13-Jan | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 33.00 | 6,000 | 3.00 | 6,000 | 3.00 | 0.00 | 9 |
| 53 | 12-Jan | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 33.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 3 |
| 54 | 09-Jan | 19.00 | 19.00 | 18.00 | 19.00 | 18.56 | -1.30 | 33.00 | 16,000 | 8.00 | 10,000 | 5.00 | 0.02 | 15 |
| 55 | 08-Jan | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.26 | 33.76 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 3 |
| 56 | 07-Jan | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52 | 33.85 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 3 |
| 57 | 06-Jan | 19.95 | 19.95 | 19.20 | 19.20 | 19.39 | -4.95 | 33.67 | 8,000 | 4.00 | 8,000 | 4.00 | 0.02 | 12 |
| 58 | 05-Jan | 18.80 | 20.45 | 18.80 | 20.20 | 19.04 | 1.00 | 35.43 | 52,000 | 25.99 | 50,000 | 24.99 | 0.10 | 73 |
| 59 | 02-Jan | 20.20 | 20.20 | 19.90 | 20.00 | 20.13 | 0.50 | 35.00 | 14,000 | 7.00 | 14,000 | 7.00 | 0.03 | 20 |
| 60 | 31-Dec | 19.15 | 20.55 | 19.15 | 19.90 | 19.71 | -0.75 | 34.90 | 18,000 | 9.00 | 10,000 | 5.00 | 0.02 | 15 |
| 61 | 30-Dec | 20.15 | 20.15 | 20.05 | 20.05 | 20.09 | -3.14 | 35.16 | 8,000 | 4.00 | 8,000 | 4.00 | 0.02 | 12 |
| 62 | 29-Dec | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.00 | 36.30 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 3 |
| 63 | 26-Dec | 21.80 | 21.80 | 20.50 | 20.70 | 20.97 | -5.69 | 36.30 | 30,000 | 14.99 | 14,000 | 7.00 | 0.03 | 20 |
| 64 | 24-Dec | 23.70 | 23.70 | 21.80 | 21.95 | 22.76 | -4.77 | 38.50 | 12,000 | 6.00 | 12,000 | 6.00 | 0.03 | 17 |
| 65 | 23-Dec | 22.65 | 23.60 | 21.75 | 23.05 | 22.85 | 3.36 | 40.43 | 82,000 | 40.98 | 68,000 | 33.98 | 0.16 | 99 |
| 66 | 22-Dec | 22.30 | 22.30 | 20.65 | 22.30 | 22.12 | 19.89 | 39.11 | 196,000 | 97.95 | 150,000 | 74.96 | 0.33 | 218 |
| 67 | 19-Dec | 18.75 | 18.75 | 18.20 | 18.60 | 18.58 | 6.29 | 32.62 | 12,000 | 6.00 | 12,000 | 6.00 | 0.02 | 17 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL PARAGON UNILEX YCCL ARUNAYA