| Macro-sector: Commodities | Band: 10 | High52 Price: 588.95 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 23-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | 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 | SiS14: | ||||
| High/Low Price | Quarter: 400.0 / 258.0 | Month: 491.95 / 342.6 | Week: 452.0 / 425.0 | Day: 446.0 / 428.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 428.55 | 446.00 | 428.55 | 442.40 | 438.15 | 1.62 | 521.47 | 5,669 | 6.80 | 0 | 0.00 | 0.00 | 14 |
| 2 | 10-Jul | 434.80 | 435.85 | 425.00 | 435.35 | 432.21 | 1.66 | 513.16 | 4,249 | 5.09 | 0 | 0.00 | 0.00 | 11 |
| 3 | 09-Jul | 425.10 | 444.45 | 425.00 | 428.25 | 429.95 | -0.66 | 504.79 | 5,209 | 6.25 | 0 | 0.00 | 0.00 | 13 |
| 4 | 08-Jul | 444.55 | 444.55 | 425.00 | 431.10 | 431.40 | -1.42 | 508.15 | 1,615 | 1.94 | 0 | 0.00 | 0.00 | 4 |
| 5 | 07-Jul | 441.65 | 447.95 | 436.00 | 437.30 | 439.45 | 0.38 | 515.46 | 2,541 | 3.05 | 0 | 0.00 | 0.00 | 6 |
| 6 | 04-Jul | 444.75 | 444.75 | 432.00 | 435.65 | 436.10 | -0.07 | 513.51 | 1,537 | 1.84 | 0 | 0.00 | 0.00 | 4 |
| 7 | 03-Jul | 444.25 | 444.25 | 432.40 | 435.95 | 438.85 | -0.56 | 513.87 | 953 | 1.14 | 0 | 0.00 | 0.00 | 2 |
| 8 | 02-Jul | 431.10 | 438.90 | 431.00 | 438.40 | 435.30 | 0.10 | 516.75 | 3,147 | 3.77 | 0 | 0.00 | 0.00 | 8 |
| 9 | 01-Jul | 452.00 | 452.00 | 425.40 | 437.95 | 438.15 | -0.16 | 516.22 | 1,962 | 2.35 | 0 | 0.00 | 0.00 | 5 |
| 10 | 30-Jun | 441.00 | 448.15 | 425.00 | 438.65 | 438.92 | -0.05 | 517.05 | 2,174 | 2.61 | 0 | 0.00 | 0.00 | 6 |
| 11 | 27-Jun | 438.00 | 445.00 | 429.00 | 438.85 | 435.75 | 0.06 | 517.28 | 5,957 | 7.14 | 0 | 0.00 | 0.00 | 15 |
| 12 | 26-Jun | 441.55 | 453.00 | 432.05 | 438.60 | 444.07 | -0.65 | 516.99 | 13,605 | 16.31 | 0 | 0.00 | 0.00 | 35 |
| 13 | 25-Jun | 421.10 | 444.00 | 417.85 | 441.45 | 437.39 | 4.31 | 520.35 | 8,586 | 10.29 | 0 | 0.00 | 0.00 | 22 |
| 14 | 24-Jun | 418.50 | 429.90 | 418.50 | 423.20 | 425.43 | 0.42 | 498.84 | 833 | 1.00 | 0 | 0.00 | 0.00 | 2 |
| 15 | 23-Jun | 415.05 | 427.00 | 415.05 | 421.45 | 423.00 | 1.40 | 496.77 | 4,704 | 5.64 | 0 | 0.00 | 0.00 | 12 |
| 16 | 20-Jun | 421.35 | 426.95 | 409.20 | 415.65 | 416.85 | -1.35 | 489.94 | 2,447 | 2.93 | 0 | 0.00 | 0.00 | 6 |
| 17 | 19-Jun | 420.30 | 430.25 | 419.00 | 421.35 | 422.55 | -2.07 | 496.66 | 3,868 | 4.64 | 0 | 0.00 | 0.00 | 10 |
| 18 | 18-Jun | 435.65 | 439.85 | 425.50 | 430.25 | 430.45 | -1.24 | 507.15 | 1,171 | 1.40 | 0 | 0.00 | 0.00 | 3 |
| 19 | 17-Jun | 444.00 | 454.75 | 427.00 | 435.65 | 443.46 | -3.01 | 513.51 | 7,477 | 8.97 | 0 | 0.00 | 0.00 | 19 |
| 20 | 16-Jun | 428.95 | 452.60 | 418.05 | 449.15 | 442.63 | 4.19 | 529.42 | 15,822 | 18.97 | 0 | 0.00 | 0.00 | 40 |
| 21 | 13-Jun | 425.00 | 435.95 | 411.05 | 431.10 | 425.10 | 0.24 | 508.15 | 4,472 | 5.36 | 0 | 0.00 | 0.00 | 11 |
| 22 | 12-Jun | 438.05 | 448.00 | 425.00 | 430.05 | 432.10 | -1.62 | 506.91 | 10,447 | 12.53 | 0 | 0.00 | 0.00 | 27 |
| 23 | 11-Jun | 414.30 | 437.15 | 413.40 | 437.15 | 430.88 | 5.00 | 515.28 | 12,648 | 15.17 | 0 | 0.00 | 0.00 | 32 |
| 24 | 10-Jun | 423.75 | 425.50 | 415.00 | 416.35 | 418.44 | -1.75 | 490.76 | 5,243 | 6.29 | 0 | 0.00 | 0.00 | 13 |
| 25 | 09-Jun | 430.80 | 430.80 | 419.10 | 423.75 | 425.63 | 1.86 | 499.49 | 6,211 | 7.45 | 0 | 0.00 | 0.00 | 16 |
| 26 | 06-Jun | 409.15 | 421.95 | 408.25 | 416.00 | 414.62 | -0.93 | 490.00 | 2,382 | 2.86 | 0 | 0.00 | 0.00 | 6 |
| 27 | 05-Jun | 420.65 | 422.00 | 415.50 | 419.90 | 419.65 | -0.18 | 494.95 | 3,033 | 3.64 | 0 | 0.00 | 0.00 | 8 |
| 28 | 04-Jun | 415.00 | 422.85 | 407.00 | 420.65 | 416.07 | 2.11 | 495.83 | 3,760 | 4.51 | 0 | 0.00 | 0.00 | 10 |
| 29 | 03-Jun | 405.55 | 421.95 | 405.55 | 411.95 | 411.73 | -0.29 | 485.58 | 3,749 | 4.50 | 0 | 0.00 | 0.00 | 10 |
| 30 | 02-Jun | 424.00 | 424.90 | 410.00 | 413.15 | 414.24 | -2.07 | 486.99 | 12,661 | 15.18 | 0 | 0.00 | 0.00 | 32 |
| 31 | 30-May | 431.50 | 439.80 | 420.00 | 421.90 | 424.39 | -2.48 | 497.30 | 7,201 | 8.63 | 0 | 0.00 | 0.00 | 18 |
| 32 | 29-May | 437.50 | 444.45 | 427.30 | 432.65 | 436.49 | -0.59 | 509.98 | 2,986 | 3.58 | 0 | 0.00 | 0.00 | 8 |
| 33 | 28-May | 439.90 | 441.00 | 432.10 | 435.20 | 435.30 | -0.88 | 512.98 | 7,343 | 8.80 | 0 | 0.00 | 0.00 | 19 |
| 34 | 27-May | 433.85 | 445.00 | 427.10 | 439.05 | 433.12 | 0.77 | 517.52 | 6,570 | 7.88 | 0 | 0.00 | 0.00 | 17 |
| 35 | 26-May | 420.70 | 438.95 | 411.05 | 435.70 | 427.16 | 3.57 | 513.57 | 15,913 | 19.08 | 0 | 0.00 | 0.00 | 41 |
| 36 | 23-May | 425.00 | 425.00 | 413.35 | 420.70 | 421.34 | -0.59 | 495.89 | 3,957 | 4.74 | 0 | 0.00 | 0.00 | 10 |
| 37 | 22-May | 420.30 | 429.00 | 407.40 | 423.20 | 423.59 | -1.09 | 498.84 | 5,602 | 6.72 | 0 | 0.00 | 0.00 | 14 |
| 38 | 21-May | 430.05 | 435.00 | 421.00 | 427.85 | 427.78 | -1.52 | 504.32 | 7,300 | 8.75 | 0 | 0.00 | 0.00 | 19 |
| 39 | 20-May | 446.00 | 446.00 | 430.05 | 434.45 | 434.03 | -1.66 | 512.10 | 6,472 | 7.76 | 0 | 0.00 | 0.00 | 17 |
| 40 | 19-May | 437.65 | 445.90 | 431.00 | 441.80 | 438.13 | 0.95 | 520.76 | 7,294 | 8.75 | 0 | 0.00 | 0.00 | 19 |
| 41 | 16-May | 431.00 | 445.90 | 430.00 | 437.65 | 437.64 | 0.49 | 515.87 | 24,834 | 29.78 | 0 | 0.00 | 0.00 | 64 |
| 42 | 15-May | 451.00 | 451.00 | 430.20 | 435.50 | 439.37 | -3.83 | 513.34 | 16,920 | 20.29 | 0 | 0.00 | 0.00 | 43 |
| 43 | 14-May | 461.00 | 464.35 | 434.55 | 452.85 | 449.18 | -2.41 | 533.79 | 89,631 | 107.47 | 49,583 | 49,583.00 | 2.23 | 127 |
| 44 | 13-May | 465.55 | 477.95 | 450.20 | 464.05 | 470.19 | -1.14 | 546.99 | 197,730 | 237.09 | 107,942 | 107,942.00 | 5.08 | 276 |
| 45 | 12-May | 433.00 | 491.95 | 432.95 | 469.40 | 464.31 | 9.52 | 553.29 | 251,181 | 301.18 | 70,020 | 70,020.00 | 3.25 | 179 |
| 46 | 09-May | 400.10 | 434.00 | 388.35 | 428.60 | 417.89 | 6.51 | 505.20 | 154,785 | 185.59 | 70,554 | 70,554.00 | 2.95 | 180 |
| 47 | 08-May | 365.05 | 428.90 | 365.05 | 402.40 | 407.83 | 7.77 | 474.32 | 383,302 | 459.59 | 104,070 | 104,070.00 | 4.24 | 266 |
| 48 | 07-May | 356.55 | 386.60 | 350.00 | 373.40 | 365.34 | 4.59 | 440.14 | 9,039 | 10.84 | 4,258 | 4,258.00 | 0.16 | 11 |
| 49 | 06-May | 378.80 | 378.80 | 355.00 | 357.00 | 364.43 | -4.69 | 420.00 | 6,875 | 8.24 | 4,299 | 4,299.00 | 0.16 | 11 |
| 50 | 05-May | 360.00 | 378.85 | 357.35 | 374.55 | 367.69 | 3.64 | 441.49 | 12,503 | 14.99 | 7,832 | 7,832.00 | 0.29 | 20 |
| 51 | 02-May | 344.60 | 367.85 | 342.60 | 361.40 | 358.50 | 5.72 | 425.99 | 11,717 | 14.05 | 6,586 | 6,586.00 | 0.24 | 17 |
| 52 | 30-Apr | 346.25 | 346.25 | 338.00 | 341.85 | 341.46 | 0.10 | 402.95 | 5,376 | 6.45 | 3,524 | 3,524.00 | 0.12 | 9 |
| 53 | 29-Apr | 350.70 | 350.70 | 340.10 | 341.50 | 344.44 | -1.50 | 402.53 | 5,088 | 6.10 | 3,838 | 3,838.00 | 0.13 | 10 |
| 54 | 28-Apr | 350.35 | 353.70 | 345.50 | 346.70 | 347.21 | -1.56 | 408.66 | 4,891 | 5.86 | 3,793 | 3,793.00 | 0.13 | 10 |
| 55 | 25-Apr | 363.40 | 368.95 | 348.10 | 352.20 | 356.40 | -3.44 | 415.15 | 23,701 | 28.42 | 19,552 | 19,552.00 | 0.70 | 50 |
| 56 | 24-Apr | 376.40 | 379.05 | 359.95 | 364.75 | 368.79 | -2.37 | 429.94 | 13,887 | 16.65 | 9,326 | 9,326.00 | 0.34 | 24 |
| 57 | 23-Apr | 376.45 | 384.00 | 370.00 | 373.60 | 376.44 | 0.32 | 440.37 | 11,419 | 13.69 | 5,688 | 5,688.00 | 0.21 | 15 |
| 58 | 22-Apr | 365.35 | 376.45 | 361.60 | 372.40 | 371.12 | 2.77 | 438.96 | 10,415 | 12.49 | 5,533 | 5,533.00 | 0.21 | 14 |
| 59 | 21-Apr | 365.00 | 375.00 | 357.00 | 362.35 | 365.27 | -0.79 | 427.11 | 13,767 | 16.51 | 8,071 | 8,071.00 | 0.29 | 21 |
| 60 | 17-Apr | 349.00 | 382.60 | 349.00 | 365.25 | 368.19 | 3.66 | 430.53 | 22,629 | 27.13 | 13,116 | 13,116.00 | 0.48 | 34 |
| 61 | 16-Apr | 341.30 | 359.80 | 341.30 | 352.35 | 354.13 | 1.16 | 415.32 | 8,476 | 10.16 | 4,359 | 4,359.00 | 0.15 | 11 |
| 62 | 15-Apr | 342.00 | 362.95 | 342.00 | 348.30 | 352.96 | 3.22 | 410.55 | 14,400 | 17.27 | 8,517 | 8,517.00 | 0.30 | 22 |
| 63 | 11-Apr | 336.05 | 349.95 | 321.65 | 337.45 | 337.08 | 1.92 | 397.76 | 20,645 | 24.75 | 9,784 | 9,784.00 | 0.33 | 25 |
| 64 | 09-Apr | 345.00 | 353.45 | 326.00 | 331.10 | 339.29 | -4.17 | 390.28 | 17,395 | 20.86 | 10,625 | 10,625.00 | 0.36 | 27 |
| 65 | 08-Apr | 349.20 | 358.75 | 342.10 | 345.50 | 350.28 | -0.73 | 407.25 | 10,699 | 12.83 | 7,553 | 7,553.00 | 0.26 | 19 |
| 66 | 07-Apr | 344.00 | 349.80 | 330.00 | 348.05 | 339.98 | -1.43 | 410.26 | 10,194 | 12.22 | 6,518 | 6,518.00 | 0.22 | 17 |
| 67 | 04-Apr | 354.00 | 371.00 | 346.00 | 353.10 | 360.39 | -0.61 | 416.21 | 16,762 | 20.10 | 7,938 | 7,938.00 | 0.29 | 20 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL MAHICKRA PARAGON PROLIFE UNILEX YCCL