| Macro-sector: Commodities | Band: 10 | High52 Price: 491.95 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 12-May-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 245.5 | Barrier: 278.0; Drift%: -6.01 |
| Basic Industry: Dyes And Pigments | Total Equity: 11,787,262 | Low52 Date: 11-Nov-2025 | SHP: 67.0 / 0.08 / 0.03 / 32.9 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 400.0 / 258.0 | Month: 313.5 / 273.95 | Week: 293.75 / 272.25 | Day: 271.95 / 255.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 256.90 | 271.95 | 255.00 | 262.25 | 261.29 | 3.05 | 309.12 | 29,792 | 11.12 | 19,293 | 19,293.00 | 0.50 | 50 |
| 2 | 11-Nov | 266.70 | 268.00 | 245.50 | 254.50 | 255.46 | -4.14 | 299.99 | 27,161 | 10.14 | 14,289 | 14,289.00 | 0.37 | 37 |
| 3 | 10-Nov | 275.00 | 275.00 | 263.25 | 265.50 | 267.82 | -2.12 | 312.95 | 7,684 | 2.87 | 4,931 | 4,931.00 | 0.13 | 13 |
| 4 | 07-Nov | 273.70 | 273.70 | 268.65 | 271.25 | 270.81 | -0.35 | 319.73 | 2,716 | 1.01 | 1,813 | 1,813.00 | 0.05 | 5 |
| 5 | 06-Nov | 278.00 | 278.00 | 270.05 | 272.20 | 273.60 | -2.30 | 320.85 | 6,777 | 2.53 | 4,994 | 4,994.00 | 0.14 | 13 |
| 6 | 04-Nov | 284.90 | 285.25 | 277.20 | 278.60 | 281.55 | -1.71 | 328.39 | 7,125 | 2.66 | 4,565 | 4,565.00 | 0.13 | 12 |
| 7 | 03-Nov | 277.05 | 284.80 | 277.05 | 283.45 | 282.27 | 2.87 | 334.11 | 8,911 | 3.33 | 5,964 | 5,964.00 | 0.17 | 15 |
| 8 | 31-Oct | 285.70 | 288.25 | 272.25 | 275.55 | 279.19 | -3.16 | 324.80 | 8,687 | 3.24 | 5,528 | 5,528.00 | 0.15 | 14 |
| 9 | 30-Oct | 291.95 | 291.95 | 281.35 | 284.55 | 285.74 | -1.42 | 335.41 | 8,272 | 3.09 | 6,873 | 6,873.00 | 0.20 | 18 |
| 10 | 29-Oct | 285.30 | 293.75 | 282.60 | 288.65 | 288.95 | 1.25 | 340.24 | 29,689 | 11.08 | 25,194 | 25,194.00 | 0.73 | 64 |
| 11 | 28-Oct | 281.70 | 286.50 | 274.20 | 285.10 | 281.71 | 2.15 | 336.05 | 13,348 | 4.98 | 9,528 | 9,528.00 | 0.27 | 24 |
| 12 | 27-Oct | 275.85 | 281.95 | 275.85 | 279.10 | 279.60 | 1.25 | 328.98 | 4,451 | 1.66 | 3,101 | 3,101.00 | 0.09 | 8 |
| 13 | 24-Oct | 275.80 | 282.95 | 273.00 | 275.65 | 277.43 | -0.05 | 324.92 | 7,862 | 2.93 | 4,975 | 4,975.00 | 0.14 | 13 |
| 14 | 23-Oct | 286.50 | 286.50 | 274.00 | 275.80 | 277.49 | -2.30 | 325.09 | 12,439 | 4.64 | 8,874 | 8,874.00 | 0.25 | 23 |
| 15 | 21-Oct | 271.00 | 283.00 | 271.00 | 282.30 | 280.70 | 2.02 | 332.75 | 4,749 | 1.77 | 4,137 | 4,137.00 | 0.12 | 11 |
| 16 | 20-Oct | 266.20 | 282.00 | 266.20 | 276.70 | 277.08 | 2.58 | 326.15 | 11,585 | 4.32 | 5,628 | 5,628.00 | 0.16 | 14 |
| 17 | 17-Oct | 277.60 | 284.20 | 268.00 | 269.75 | 274.58 | -1.52 | 317.96 | 21,657 | 8.08 | 13,944 | 13,944.00 | 0.38 | 36 |
| 18 | 16-Oct | 278.70 | 284.30 | 271.30 | 273.90 | 276.22 | -0.24 | 322.85 | 14,475 | 5.40 | 10,150 | 10,150.00 | 0.28 | 26 |
| 19 | 15-Oct | 265.25 | 278.00 | 265.25 | 274.55 | 272.40 | 5.03 | 323.62 | 10,424 | 3.89 | 7,373 | 7,373.00 | 0.20 | 19 |
| 20 | 14-Oct | 270.50 | 272.00 | 260.00 | 261.40 | 264.93 | -3.06 | 308.12 | 14,696 | 5.49 | 11,803 | 11,803.00 | 0.31 | 30 |
| 21 | 13-Oct | 282.90 | 282.90 | 268.40 | 269.65 | 270.55 | -3.35 | 317.84 | 17,717 | 6.61 | 14,247 | 14,247.00 | 0.39 | 36 |
| 22 | 10-Oct | 287.45 | 289.45 | 278.00 | 279.00 | 281.95 | -2.38 | 328.00 | 11,781 | 4.40 | 9,757 | 9,757.00 | 0.28 | 25 |
| 23 | 09-Oct | 290.00 | 290.00 | 285.25 | 285.80 | 286.10 | -0.03 | 336.88 | 2,678 | 1.00 | 2,179 | 2,179.00 | 0.06 | 6 |
| 24 | 08-Oct | 290.05 | 290.05 | 283.55 | 285.90 | 287.09 | -1.38 | 337.00 | 5,248 | 1.96 | 3,544 | 3,544.00 | 0.10 | 9 |
| 25 | 07-Oct | 302.80 | 302.80 | 288.20 | 289.90 | 293.14 | -3.30 | 341.71 | 7,555 | 2.82 | 5,397 | 5,397.00 | 0.16 | 14 |
| 26 | 06-Oct | 282.00 | 305.00 | 279.20 | 299.80 | 300.42 | 6.44 | 353.38 | 57,536 | 21.48 | 21,657 | 21,657.00 | 0.65 | 55 |
| 27 | 03-Oct | 278.80 | 285.35 | 277.00 | 281.65 | 280.31 | 1.84 | 331.99 | 3,907 | 1.46 | 1,774 | 1,774.00 | 0.05 | 5 |
| 28 | 01-Oct | 279.85 | 280.30 | 275.25 | 276.55 | 276.87 | -0.36 | 325.98 | 3,766 | 1.41 | 2,613 | 2,613.00 | 0.07 | 7 |
| 29 | 30-Sep | 281.10 | 281.10 | 275.25 | 277.55 | 278.59 | -0.11 | 327.16 | 3,301 | 1.23 | 1,633 | 1,633.00 | 0.05 | 4 |
| 30 | 29-Sep | 286.55 | 290.60 | 275.25 | 277.85 | 280.99 | -3.04 | 327.51 | 10,871 | 4.06 | 6,045 | 6,045.00 | 0.17 | 15 |
| 31 | 26-Sep | 289.95 | 289.95 | 281.25 | 286.55 | 285.75 | 0.26 | 337.76 | 5,848 | 2.18 | 4,071 | 4,071.00 | 0.12 | 10 |
| 32 | 25-Sep | 284.55 | 289.00 | 279.15 | 285.80 | 283.16 | 0.78 | 336.88 | 14,612 | 5.45 | 7,446 | 7,446.00 | 0.21 | 19 |
| 33 | 24-Sep | 282.20 | 294.25 | 281.05 | 283.60 | 284.98 | -1.54 | 334.29 | 9,616 | 3.59 | 7,871 | 7,871.00 | 0.22 | 20 |
| 34 | 23-Sep | 286.40 | 289.85 | 284.05 | 288.05 | 286.50 | 1.39 | 339.53 | 5,864 | 2.19 | 4,102 | 4,102.00 | 0.12 | 10 |
| 35 | 22-Sep | 281.00 | 291.50 | 280.05 | 284.10 | 285.73 | 0.26 | 334.88 | 9,523 | 3.55 | 4,924 | 4,924.00 | 0.14 | 13 |
| 36 | 19-Sep | 286.75 | 286.75 | 282.50 | 283.35 | 283.39 | 0.30 | 333.99 | 4,874 | 1.82 | 4,414 | 4,414.00 | 0.13 | 11 |
| 37 | 18-Sep | 285.80 | 293.45 | 282.05 | 282.50 | 285.56 | 0.32 | 332.99 | 10,945 | 4.09 | 7,515 | 7,515.00 | 0.21 | 19 |
| 38 | 17-Sep | 286.00 | 291.40 | 280.10 | 281.60 | 285.75 | -1.92 | 331.93 | 13,665 | 5.10 | 10,734 | 10,734.00 | 0.31 | 27 |
| 39 | 16-Sep | 284.45 | 296.50 | 282.55 | 287.10 | 289.87 | 2.44 | 338.41 | 11,599 | 4.33 | 6,873 | 6,873.00 | 0.20 | 18 |
| 40 | 15-Sep | 289.00 | 289.40 | 273.95 | 280.25 | 280.68 | -2.37 | 330.34 | 38,607 | 14.41 | 23,895 | 23,895.00 | 0.67 | 61 |
| 41 | 12-Sep | 290.75 | 293.35 | 284.90 | 287.05 | 287.81 | 0.21 | 338.35 | 23,889 | 8.92 | 20,900 | 20,900.00 | 0.60 | 53 |
| 42 | 11-Sep | 291.00 | 292.00 | 285.00 | 286.45 | 288.51 | -0.35 | 337.65 | 21,380 | 7.98 | 18,733 | 18,733.00 | 0.54 | 48 |
| 43 | 10-Sep | 284.20 | 293.25 | 283.00 | 287.45 | 288.22 | 0.37 | 338.82 | 11,461 | 4.28 | 7,850 | 7,850.00 | 0.23 | 20 |
| 44 | 09-Sep | 291.30 | 292.40 | 284.25 | 286.40 | 289.12 | -1.29 | 337.59 | 8,331 | 3.11 | 6,209 | 6,209.00 | 0.18 | 16 |
| 45 | 08-Sep | 295.00 | 295.45 | 286.50 | 290.15 | 290.93 | -1.79 | 342.01 | 13,612 | 5.08 | 11,737 | 11,737.00 | 0.34 | 30 |
| 46 | 05-Sep | 294.00 | 299.80 | 294.00 | 295.45 | 296.25 | 1.53 | 348.25 | 4,392 | 1.64 | 3,551 | 3,551.00 | 0.11 | 9 |
| 47 | 04-Sep | 310.00 | 313.45 | 289.05 | 291.00 | 293.32 | -5.90 | 343.00 | 38,546 | 14.39 | 28,587 | 28,587.00 | 0.84 | 73 |
| 48 | 03-Sep | 307.25 | 313.50 | 307.25 | 309.25 | 310.08 | -0.24 | 364.52 | 4,042 | 1.51 | 3,297 | 3,297.00 | 0.10 | 8 |
| 49 | 02-Sep | 301.20 | 312.80 | 301.20 | 310.00 | 309.25 | 2.12 | 365.00 | 4,112 | 1.53 | 2,908 | 2,908.00 | 0.09 | 7 |
| 50 | 01-Sep | 301.20 | 309.90 | 299.70 | 303.55 | 305.45 | 1.30 | 357.80 | 9,033 | 3.37 | 7,493 | 7,493.00 | 0.23 | 19 |
| 51 | 29-Aug | 290.00 | 300.50 | 289.15 | 299.65 | 297.30 | 3.10 | 353.21 | 3,198 | 1.19 | 2,109 | 2,109.00 | 0.06 | 5 |
| 52 | 28-Aug | 292.50 | 299.85 | 290.10 | 290.65 | 294.89 | -2.87 | 342.60 | 8,458 | 3.16 | 6,325 | 6,325.00 | 0.19 | 16 |
| 53 | 26-Aug | 304.25 | 304.85 | 297.00 | 299.25 | 300.99 | -1.30 | 352.73 | 4,235 | 1.58 | 2,489 | 2,489.00 | 0.07 | 6 |
| 54 | 25-Aug | 307.00 | 309.90 | 302.05 | 303.20 | 304.08 | -1.38 | 357.39 | 8,166 | 3.05 | 6,623 | 6,623.00 | 0.20 | 17 |
| 55 | 22-Aug | 322.30 | 322.30 | 305.00 | 307.45 | 309.88 | -3.20 | 362.40 | 9,045 | 3.38 | 7,056 | 7,056.00 | 0.22 | 18 |
| 56 | 21-Aug | 312.20 | 319.00 | 310.45 | 317.60 | 316.69 | 1.18 | 374.36 | 8,376 | 3.13 | 6,245 | 6,245.00 | 0.20 | 16 |
| 57 | 20-Aug | 302.80 | 319.50 | 299.05 | 313.90 | 313.93 | 4.32 | 370.00 | 23,237 | 8.67 | 18,022 | 18,022.00 | 0.57 | 46 |
| 58 | 19-Aug | 300.75 | 308.90 | 293.20 | 300.90 | 301.15 | 0.80 | 354.68 | 16,556 | 6.18 | 10,107 | 10,107.00 | 0.30 | 26 |
| 59 | 18-Aug | 325.90 | 328.70 | 290.00 | 298.50 | 307.56 | -5.75 | 351.85 | 33,435 | 12.48 | 18,334 | 18,334.00 | 0.56 | 47 |
| 60 | 14-Aug | 315.00 | 326.75 | 313.10 | 316.70 | 317.81 | 0.43 | 373.30 | 7,226 | 2.70 | 0 | 0.00 | 0.00 | 18 |
| 61 | 13-Aug | 317.00 | 317.00 | 310.35 | 315.35 | 314.43 | -0.17 | 371.71 | 15,590 | 5.82 | 0 | 0.00 | 0.00 | 40 |
| 62 | 12-Aug | 318.35 | 318.35 | 310.00 | 315.90 | 314.31 | 0.38 | 372.36 | 19,647 | 7.33 | 0 | 0.00 | 0.00 | 50 |
| 63 | 11-Aug | 302.05 | 314.90 | 302.05 | 314.70 | 311.70 | 4.53 | 370.95 | 20,900 | 7.80 | 0 | 0.00 | 0.00 | 53 |
| 64 | 08-Aug | 280.55 | 301.05 | 275.00 | 301.05 | 297.33 | 4.99 | 354.86 | 68,510 | 25.57 | 0 | 0.00 | 0.00 | 175 |
| 65 | 07-Aug | 286.75 | 301.85 | 286.75 | 286.75 | 286.92 | -5.00 | 338.00 | 22,002 | 8.21 | 0 | 0.00 | 0.00 | 56 |
| 66 | 06-Aug | 301.85 | 301.85 | 301.85 | 301.85 | 301.85 | -4.99 | 355.80 | 4,515 | 1.69 | 0 | 0.00 | 0.00 | 12 |
| 67 | 05-Aug | 326.10 | 331.50 | 317.70 | 317.70 | 318.99 | -4.99 | 374.48 | 25,544 | 9.53 | 0 | 0.00 | 0.00 | 65 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL PARAGON UNILEX YCCL ARUNAYA