| Macro-sector: Commodities | Band: 10 | High52 Price: 588.95 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 23-Aug-2024 | Bumper: 365.05; Drift%: 13.74 |
| Industry: Chemicals & Petrochemicals | Face Value: 10 | Low52 Price: 258.0 | Barrier: -; Drift%: - |
| Basic Industry: Dyes And Pigments | Total Equity: 11,787,262 | Low52 Date: 17-Feb-2025 | SHP: 66.83 / 0.0 / 0.0 / 33.17 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 400.0 / 258.0 | Month: 400.0 / 267.95 | Week: 491.95 / 430.0 | Day: 429.0 / 407.4 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 420.30 | 429.00 | 407.40 | 423.20 | 423.59 | -1.09 | 498.84 | 5,602 | 1.42 | 0 | 0.00 | 0.00 | 0.14 |
| 2 | 21-May | 430.05 | 435.00 | 421.00 | 427.85 | 427.78 | -1.52 | 504.32 | 7,300 | 1.85 | 0 | 0.00 | 0.00 | 0.19 |
| 3 | 20-May | 446.00 | 446.00 | 430.05 | 434.45 | 434.03 | -1.66 | 512.10 | 6,472 | 1.64 | 0 | 0.00 | 0.00 | 0.17 |
| 4 | 19-May | 437.65 | 445.90 | 431.00 | 441.80 | 438.13 | 0.95 | 520.76 | 7,294 | 1.85 | 0 | 0.00 | 0.00 | 0.19 |
| 5 | 16-May | 431.00 | 445.90 | 430.00 | 437.65 | 437.64 | 0.49 | 515.87 | 24,834 | 6.30 | 0 | 0.00 | 0.00 | 0.64 |
| 6 | 15-May | 451.00 | 451.00 | 430.20 | 435.50 | 439.37 | -3.83 | 513.34 | 16,920 | 4.29 | 0 | 0.00 | 0.00 | 0.43 |
| 7 | 14-May | 461.00 | 464.35 | 434.55 | 452.85 | 449.18 | -2.41 | 533.79 | 89,631 | 22.72 | 49,583 | 49,583.00 | 2.23 | 1.27 |
| 8 | 13-May | 465.55 | 477.95 | 450.20 | 464.05 | 470.19 | -1.14 | 546.99 | 197,730 | 50.12 | 107,942 | 107,942.00 | 5.08 | 2.76 |
| 9 | 12-May | 433.00 | 491.95 | 432.95 | 469.40 | 464.31 | 9.52 | 553.29 | 251,181 | 63.67 | 70,020 | 70,020.00 | 3.25 | 1.79 |
| 10 | 09-May | 400.10 | 434.00 | 388.35 | 428.60 | 417.89 | 6.51 | 505.20 | 154,785 | 39.24 | 70,554 | 70,554.00 | 2.95 | 1.80 |
| 11 | 08-May | 365.05 | 428.90 | 365.05 | 402.40 | 407.83 | 7.77 | 474.32 | 383,302 | 97.16 | 104,070 | 104,070.00 | 4.24 | 2.66 |
| 12 | 07-May | 356.55 | 386.60 | 350.00 | 373.40 | 365.34 | 4.59 | 440.14 | 9,039 | 2.29 | 4,258 | 4,258.00 | 0.16 | 0.11 |
| 13 | 06-May | 378.80 | 378.80 | 355.00 | 357.00 | 364.43 | -4.69 | 420.00 | 6,875 | 1.74 | 4,299 | 4,299.00 | 0.16 | 0.11 |
| 14 | 05-May | 360.00 | 378.85 | 357.35 | 374.55 | 367.69 | 3.64 | 441.49 | 12,503 | 3.17 | 7,832 | 7,832.00 | 0.29 | 0.20 |
| 15 | 02-May | 344.60 | 367.85 | 342.60 | 361.40 | 358.50 | 5.72 | 425.99 | 11,717 | 2.97 | 6,586 | 6,586.00 | 0.24 | 0.17 |
| 16 | 30-Apr | 346.25 | 346.25 | 338.00 | 341.85 | 341.46 | 0.10 | 402.95 | 5,376 | 1.36 | 3,524 | 3,524.00 | 0.12 | 0.09 |
| 17 | 29-Apr | 350.70 | 350.70 | 340.10 | 341.50 | 344.44 | -1.50 | 402.53 | 5,088 | 1.29 | 3,838 | 3,838.00 | 0.13 | 0.10 |
| 18 | 28-Apr | 350.35 | 353.70 | 345.50 | 346.70 | 347.21 | -1.56 | 408.66 | 4,891 | 1.24 | 3,793 | 3,793.00 | 0.13 | 0.10 |
| 19 | 25-Apr | 363.40 | 368.95 | 348.10 | 352.20 | 356.40 | -3.44 | 415.15 | 23,701 | 6.01 | 19,552 | 19,552.00 | 0.70 | 0.50 |
| 20 | 24-Apr | 376.40 | 379.05 | 359.95 | 364.75 | 368.79 | -2.37 | 429.94 | 13,887 | 3.52 | 9,326 | 9,326.00 | 0.34 | 0.24 |
| 21 | 23-Apr | 376.45 | 384.00 | 370.00 | 373.60 | 376.44 | 0.32 | 440.37 | 11,419 | 2.89 | 5,688 | 5,688.00 | 0.21 | 0.15 |
| 22 | 22-Apr | 365.35 | 376.45 | 361.60 | 372.40 | 371.12 | 2.77 | 438.96 | 10,415 | 2.64 | 5,533 | 5,533.00 | 0.21 | 0.14 |
| 23 | 21-Apr | 365.00 | 375.00 | 357.00 | 362.35 | 365.27 | -0.79 | 427.11 | 13,767 | 3.49 | 8,071 | 8,071.00 | 0.29 | 0.21 |
| 24 | 17-Apr | 349.00 | 382.60 | 349.00 | 365.25 | 368.19 | 3.66 | 430.53 | 22,629 | 5.74 | 13,116 | 13,116.00 | 0.48 | 0.34 |
| 25 | 16-Apr | 341.30 | 359.80 | 341.30 | 352.35 | 354.13 | 1.16 | 415.32 | 8,476 | 2.15 | 4,359 | 4,359.00 | 0.15 | 0.11 |
| 26 | 15-Apr | 342.00 | 362.95 | 342.00 | 348.30 | 352.96 | 3.22 | 410.55 | 14,400 | 3.65 | 8,517 | 8,517.00 | 0.30 | 0.22 |
| 27 | 11-Apr | 336.05 | 349.95 | 321.65 | 337.45 | 337.08 | 1.92 | 397.76 | 20,645 | 5.23 | 9,784 | 9,784.00 | 0.33 | 0.25 |
| 28 | 09-Apr | 345.00 | 353.45 | 326.00 | 331.10 | 339.29 | -4.17 | 390.28 | 17,395 | 4.41 | 10,625 | 10,625.00 | 0.36 | 0.27 |
| 29 | 08-Apr | 349.20 | 358.75 | 342.10 | 345.50 | 350.28 | -0.73 | 407.25 | 10,699 | 2.71 | 7,553 | 7,553.00 | 0.26 | 0.19 |
| 30 | 07-Apr | 344.00 | 349.80 | 330.00 | 348.05 | 339.98 | -1.43 | 410.26 | 10,194 | 2.58 | 6,518 | 6,518.00 | 0.22 | 0.17 |
| 31 | 04-Apr | 354.00 | 371.00 | 346.00 | 353.10 | 360.39 | -0.61 | 416.21 | 16,762 | 4.25 | 7,938 | 7,938.00 | 0.29 | 0.20 |
| 32 | 03-Apr | 347.00 | 356.95 | 346.95 | 355.25 | 352.34 | 0.97 | 418.74 | 3,944 | 1.00 | 2,971 | 2,971.00 | 0.10 | 0.08 |
| 33 | 02-Apr | 328.10 | 360.05 | 328.10 | 351.85 | 351.02 | 6.22 | 414.73 | 17,258 | 4.37 | 6,241 | 6,241.00 | 0.22 | 0.16 |
| 34 | 01-Apr | 335.90 | 342.40 | 320.70 | 331.25 | 328.03 | -0.70 | 390.45 | 20,859 | 5.29 | 9,422 | 9,422.00 | 0.31 | 0.24 |
| 35 | 28-Mar | 333.30 | 342.85 | 323.25 | 333.60 | 332.70 | 1.01 | 393.22 | 12,768 | 3.24 | 7,851 | 7,851.00 | 0.26 | 0.20 |
| 36 | 27-Mar | 329.05 | 339.90 | 324.00 | 330.25 | 332.84 | 0.02 | 389.27 | 11,430 | 2.90 | 5,739 | 5,739.00 | 0.19 | 0.15 |
| 37 | 26-Mar | 342.10 | 346.00 | 326.25 | 330.20 | 337.09 | -3.69 | 389.22 | 12,000 | 3.04 | 9,056 | 9,056.00 | 0.31 | 0.23 |
| 38 | 25-Mar | 351.80 | 362.05 | 337.30 | 342.85 | 350.34 | -1.59 | 404.13 | 23,774 | 6.03 | 13,571 | 13,571.00 | 0.48 | 0.35 |
| 39 | 24-Mar | 383.90 | 400.00 | 344.60 | 348.40 | 370.63 | -3.65 | 410.67 | 71,590 | 18.15 | 30,163 | 30,163.00 | 1.12 | 0.77 |
| 40 | 21-Mar | 352.60 | 375.00 | 342.70 | 361.60 | 353.91 | 4.83 | 426.23 | 42,224 | 10.70 | 31,390 | 31,390.00 | 1.11 | 0.80 |
| 41 | 20-Mar | 322.50 | 357.80 | 317.00 | 344.95 | 339.93 | 8.51 | 406.60 | 33,101 | 8.39 | 18,477 | 18,477.00 | 0.63 | 0.47 |
| 42 | 19-Mar | 328.05 | 332.95 | 317.05 | 317.90 | 323.22 | -2.44 | 374.72 | 7,882 | 2.00 | 4,338 | 4,338.00 | 0.14 | 0.11 |
| 43 | 18-Mar | 331.90 | 340.00 | 317.00 | 325.85 | 331.22 | -1.90 | 384.09 | 27,892 | 7.07 | 13,679 | 13,679.00 | 0.45 | 0.35 |
| 44 | 17-Mar | 285.80 | 342.95 | 282.10 | 332.15 | 329.98 | 16.22 | 391.51 | 157,812 | 40.00 | 29,347 | 29,347.00 | 0.97 | 0.75 |
| 45 | 13-Mar | 300.00 | 313.95 | 281.50 | 285.80 | 293.76 | -6.08 | 336.88 | 16,555 | 4.20 | 9,826 | 9,826.00 | 0.29 | 0.25 |
| 46 | 12-Mar | 317.60 | 317.60 | 300.00 | 304.30 | 308.72 | -4.19 | 358.69 | 6,061 | 1.54 | 4,851 | 4,851.00 | 0.15 | 0.12 |
| 47 | 11-Mar | 311.30 | 321.00 | 308.00 | 317.60 | 314.82 | -1.67 | 374.36 | 5,432 | 1.38 | 3,176 | 3,176.00 | 0.10 | 0.08 |
| 48 | 10-Mar | 339.70 | 342.85 | 317.00 | 323.00 | 329.70 | -3.29 | 380.00 | 6,574 | 1.67 | 4,679 | 4,679.00 | 0.15 | 0.12 |
| 49 | 07-Mar | 316.70 | 344.00 | 310.20 | 334.00 | 331.00 | 4.41 | 393.00 | 24,860 | 6.30 | 10,760 | 10,760.00 | 0.00 | 0.28 |
| 50 | 06-Mar | 291.00 | 340.00 | 291.00 | 319.90 | 313.95 | 9.93 | 377.07 | 37,664 | 9.55 | 24,399 | 24,399.00 | 0.77 | 0.62 |
| 51 | 05-Mar | 308.00 | 308.00 | 287.35 | 291.00 | 295.30 | -0.77 | 343.00 | 19,326 | 4.90 | 15,185 | 15,185.00 | 0.45 | 0.39 |
| 52 | 04-Mar | 279.20 | 302.05 | 279.20 | 293.25 | 292.30 | 3.28 | 345.66 | 9,894 | 2.51 | 7,553 | 7,553.00 | 0.22 | 0.19 |
| 53 | 03-Mar | 286.80 | 286.90 | 267.95 | 283.95 | 278.21 | -0.99 | 334.70 | 4,620 | 1.17 | 2,740 | 2,740.00 | 0.08 | 0.07 |
| 54 | 28-Feb | 284.00 | 294.95 | 275.60 | 286.80 | 287.16 | -3.03 | 338.06 | 5,267 | 1.34 | 3,152 | 3,152.00 | 0.09 | 0.08 |
| 55 | 27-Feb | 288.45 | 305.10 | 281.50 | 295.75 | 292.02 | 1.88 | 348.61 | 6,023 | 1.53 | 3,982 | 3,982.00 | 0.12 | 0.10 |
| 56 | 25-Feb | 271.75 | 292.00 | 271.20 | 290.30 | 284.92 | 4.24 | 342.18 | 15,393 | 3.90 | 13,698 | 13,698.00 | 0.39 | 0.35 |
| 57 | 24-Feb | 290.85 | 290.85 | 272.20 | 278.50 | 279.74 | -2.40 | 328.28 | 4,837 | 1.23 | 3,304 | 3,304.00 | 0.09 | 0.08 |
| 58 | 21-Feb | 277.50 | 291.55 | 272.40 | 285.35 | 280.60 | 2.83 | 336.35 | 9,967 | 2.53 | 8,357 | 8,357.00 | 0.23 | 0.21 |
| 59 | 20-Feb | 268.60 | 278.00 | 267.00 | 277.50 | 276.00 | 3.76 | 327.10 | 7,661 | 1.94 | 6,525 | 6,525.00 | 0.00 | 0.17 |
| 60 | 19-Feb | 272.10 | 275.30 | 265.30 | 267.45 | 269.37 | -1.44 | 315.25 | 4,972 | 1.26 | 3,443 | 3,443.00 | 0.09 | 0.09 |
| 61 | 18-Feb | 276.10 | 276.10 | 267.25 | 271.35 | 269.41 | -0.93 | 319.85 | 3,002 | 0.76 | 1,802 | 1,802.00 | 0.05 | 0.05 |
| 62 | 17-Feb | 272.70 | 280.00 | 258.00 | 273.90 | 269.22 | 1.90 | 322.85 | 10,314 | 2.61 | 6,419 | 6,419.00 | 0.17 | 0.16 |
| 63 | 14-Feb | 289.80 | 289.80 | 265.00 | 268.80 | 274.52 | -5.95 | 316.84 | 7,373 | 1.87 | 5,450 | 5,450.00 | 0.15 | 0.14 |
| 64 | 13-Feb | 282.30 | 294.00 | 282.05 | 285.80 | 286.27 | 1.84 | 336.88 | 6,601 | 1.67 | 4,483 | 4,483.00 | 0.13 | 0.11 |
| 65 | 12-Feb | 279.70 | 286.95 | 276.00 | 280.65 | 280.29 | -0.20 | 330.81 | 6,405 | 1.62 | 4,337 | 4,337.00 | 0.12 | 0.11 |
| 66 | 11-Feb | 285.65 | 287.40 | 276.65 | 281.20 | 283.32 | -1.35 | 331.46 | 9,847 | 2.50 | 7,699 | 7,699.00 | 0.22 | 0.20 |
| 67 | 10-Feb | 296.60 | 296.60 | 274.95 | 285.05 | 282.13 | 0.11 | 336.00 | 12,298 | 3.12 | 8,671 | 8,671.00 | 0.24 | 0.22 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL MAHICKRA PARAGON PROLIFE UNILEX YCCL