| 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: 179.64 | Barrier: 201.9; Drift%: 11.4 |
| Basic Industry: Dyes And Pigments | Total Equity: 11,787,262 | Low52 Date: 13-Mar-2026 | SHP: 67.0 / 0.0 / 0.3 / 32.71 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 400.0 / 258.0 | Month: 338.6 / 244.0 | Week: 229.0 / 207.0 | Day: 239.0 / 226.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 234.00 | 239.00 | 226.00 | 227.87 | 233.19 | -1.10 | 268.60 | 15,042 | 6.12 | 9,996 | 8.67 | 0.23 | 26 |
| 2 | 07-Apr | 230.00 | 231.99 | 224.63 | 230.40 | 228.73 | 6.68 | 271.58 | 18,616 | 7.57 | 10,463 | 9.07 | 0.24 | 27 |
| 3 | 06-Apr | 206.60 | 218.90 | 202.52 | 215.98 | 210.49 | 4.61 | 254.58 | 7,488 | 3.05 | 4,227 | 3.67 | 0.09 | 11 |
| 4 | 02-Apr | 196.89 | 209.79 | 196.41 | 206.47 | 201.26 | 2.85 | 243.37 | 5,997 | 2.44 | 3,200 | 2.78 | 0.06 | 8 |
| 5 | 01-Apr | 194.00 | 201.90 | 187.59 | 200.75 | 197.48 | 7.67 | 236.63 | 8,985 | 3.65 | 3,803 | 3.30 | 0.08 | 10 |
| 6 | 30-Mar | 195.10 | 195.10 | 184.71 | 186.45 | 186.98 | -4.42 | 219.77 | 12,784 | 5.20 | 7,829 | 6.79 | 0.15 | 20 |
| 7 | 27-Mar | 196.00 | 201.75 | 193.70 | 195.07 | 196.31 | -2.76 | 229.93 | 28,960 | 11.78 | 19,672 | 17.06 | 0.39 | 51 |
| 8 | 25-Mar | 204.58 | 206.00 | 200.00 | 200.60 | 202.57 | 1.25 | 236.45 | 13,976 | 5.68 | 8,079 | 7.01 | 0.16 | 21 |
| 9 | 24-Mar | 200.65 | 203.75 | 194.00 | 198.13 | 198.15 | -1.05 | 233.54 | 13,365 | 5.44 | 6,943 | 6.02 | 0.14 | 18 |
| 10 | 23-Mar | 204.11 | 207.89 | 195.00 | 200.23 | 199.12 | -3.23 | 236.02 | 24,545 | 9.98 | 13,564 | 11.76 | 0.27 | 35 |
| 11 | 20-Mar | 201.99 | 212.78 | 201.99 | 206.92 | 207.60 | 3.74 | 243.90 | 26,271 | 10.68 | 14,003 | 12.14 | 0.29 | 36 |
| 12 | 19-Mar | 199.89 | 201.53 | 192.31 | 199.46 | 198.76 | 1.09 | 235.11 | 20,118 | 8.18 | 12,631 | 10.95 | 0.25 | 33 |
| 13 | 18-Mar | 193.69 | 198.26 | 190.55 | 197.30 | 193.92 | 3.43 | 232.56 | 23,320 | 9.48 | 15,038 | 13.04 | 0.29 | 39 |
| 14 | 17-Mar | 189.46 | 193.00 | 185.11 | 190.75 | 189.56 | 1.85 | 224.84 | 23,335 | 9.49 | 14,493 | 12.57 | 0.27 | 38 |
| 15 | 16-Mar | 183.00 | 189.75 | 181.00 | 187.28 | 183.78 | 2.46 | 220.75 | 38,632 | 15.71 | 26,389 | 22.89 | 0.48 | 68 |
| 16 | 13-Mar | 190.00 | 190.00 | 179.64 | 182.78 | 182.65 | -3.16 | 215.45 | 32,915 | 13.39 | 24,243 | 21.03 | 0.44 | 63 |
| 17 | 12-Mar | 195.90 | 195.90 | 188.10 | 188.74 | 191.70 | -3.73 | 222.47 | 58,468 | 23.78 | 43,236 | 37.50 | 0.83 | 112 |
| 18 | 11-Mar | 214.64 | 219.00 | 195.00 | 196.05 | 201.94 | -8.66 | 231.09 | 55,409 | 22.53 | 40,857 | 35.44 | 0.83 | 106 |
| 19 | 10-Mar | 216.40 | 220.52 | 214.04 | 214.64 | 217.13 | -0.04 | 253.00 | 10,845 | 4.41 | 3,908 | 3.39 | 0.08 | 10 |
| 20 | 09-Mar | 220.00 | 220.00 | 211.00 | 214.72 | 214.74 | -2.40 | 253.10 | 20,220 | 8.22 | 16,084 | 13.95 | 0.35 | 42 |
| 21 | 06-Mar | 227.53 | 227.53 | 219.10 | 219.99 | 222.48 | -2.35 | 259.31 | 17,502 | 7.12 | 15,708 | 13.62 | 0.35 | 41 |
| 22 | 05-Mar | 217.89 | 229.92 | 215.97 | 225.28 | 221.93 | 3.23 | 265.54 | 14,470 | 5.88 | 9,623 | 8.35 | 0.21 | 25 |
| 23 | 04-Mar | 219.01 | 219.01 | 215.51 | 218.24 | 217.02 | -0.73 | 257.25 | 6,706 | 2.73 | 4,721 | 4.09 | 0.10 | 12 |
| 24 | 02-Mar | 219.85 | 224.00 | 213.98 | 219.84 | 216.64 | -2.12 | 259.13 | 23,480 | 9.55 | 20,261 | 17.57 | 0.44 | 53 |
| 25 | 27-Feb | 218.60 | 228.48 | 211.13 | 224.61 | 219.23 | 4.36 | 264.75 | 9,488 | 3.86 | 7,210 | 6.25 | 0.16 | 19 |
| 26 | 26-Feb | 215.79 | 216.00 | 209.24 | 215.23 | 214.17 | 2.21 | 253.70 | 5,118 | 2.08 | 3,036 | 2.63 | 0.07 | 8 |
| 27 | 25-Feb | 216.90 | 218.04 | 207.00 | 210.57 | 213.18 | -1.89 | 248.20 | 3,818 | 1.55 | 2,932 | 2.54 | 0.06 | 8 |
| 28 | 24-Feb | 216.02 | 222.74 | 211.22 | 214.62 | 216.94 | -4.45 | 252.98 | 12,302 | 5.00 | 7,109 | 6.17 | 0.15 | 18 |
| 29 | 23-Feb | 219.33 | 229.00 | 216.81 | 224.61 | 220.95 | 2.41 | 264.75 | 7,160 | 2.91 | 4,908 | 4.26 | 0.11 | 13 |
| 30 | 20-Feb | 222.88 | 223.98 | 217.30 | 219.33 | 220.13 | -0.89 | 258.53 | 2,713 | 1.10 | 2,087 | 1.81 | 0.05 | 5 |
| 31 | 19-Feb | 225.60 | 225.60 | 220.00 | 221.31 | 222.71 | -0.53 | 260.86 | 2,458 | 1.00 | 1,721 | 1.49 | 0.04 | 4 |
| 32 | 18-Feb | 224.00 | 231.98 | 221.21 | 222.48 | 226.75 | -1.03 | 262.24 | 5,437 | 2.21 | 2,710 | 2.35 | 0.06 | 7 |
| 33 | 17-Feb | 232.00 | 232.00 | 223.00 | 224.80 | 225.55 | 0.00 | 264.98 | 2,482 | 1.01 | 1,152 | 1.00 | 0.03 | 3 |
| 34 | 16-Feb | 229.31 | 229.31 | 221.30 | 224.81 | 223.75 | -0.85 | 264.99 | 6,831 | 2.78 | 3,469 | 3.01 | 0.08 | 9 |
| 35 | 13-Feb | 233.70 | 237.25 | 221.10 | 226.74 | 229.75 | -2.96 | 267.26 | 14,265 | 5.80 | 8,939 | 7.75 | 0.21 | 23 |
| 36 | 12-Feb | 234.52 | 235.25 | 231.12 | 233.65 | 233.93 | 0.31 | 275.41 | 4,541 | 1.85 | 3,081 | 2.67 | 0.07 | 8 |
| 37 | 11-Feb | 236.01 | 237.89 | 230.36 | 232.92 | 233.65 | -2.29 | 274.55 | 13,719 | 5.58 | 7,152 | 6.20 | 0.17 | 19 |
| 38 | 10-Feb | 237.99 | 240.99 | 235.10 | 238.37 | 238.35 | 3.34 | 280.97 | 8,447 | 3.44 | 4,737 | 4.11 | 0.11 | 12 |
| 39 | 09-Feb | 226.00 | 237.85 | 224.60 | 230.67 | 232.50 | 2.02 | 271.90 | 22,463 | 9.14 | 8,829 | 7.66 | 0.21 | 23 |
| 40 | 06-Feb | 231.00 | 236.35 | 225.00 | 226.11 | 229.27 | -3.31 | 266.52 | 13,917 | 5.66 | 6,198 | 5.38 | 0.14 | 16 |
| 41 | 05-Feb | 237.00 | 238.45 | 228.25 | 233.84 | 235.24 | -0.19 | 275.63 | 19,626 | 7.98 | 6,970 | 6.05 | 0.16 | 18 |
| 42 | 04-Feb | 225.90 | 239.14 | 225.66 | 234.28 | 232.80 | 4.37 | 276.15 | 10,737 | 4.37 | 5,223 | 4.53 | 0.12 | 13 |
| 43 | 03-Feb | 234.99 | 234.99 | 223.40 | 224.46 | 225.93 | 4.91 | 264.58 | 13,467 | 5.48 | 9,551 | 8.28 | 0.22 | 25 |
| 44 | 02-Feb | 225.99 | 225.99 | 212.20 | 213.96 | 216.86 | -2.29 | 252.20 | 9,437 | 3.84 | 7,773 | 6.74 | 0.17 | 20 |
| 45 | 01-Feb | 224.18 | 226.79 | 214.00 | 218.98 | 219.77 | -2.22 | 258.12 | 5,751 | 2.34 | 3,749 | 3.25 | 0.08 | 10 |
| 46 | 30-Jan | 222.15 | 225.00 | 216.35 | 223.95 | 221.40 | 1.68 | 263.98 | 7,699 | 3.13 | 4,921 | 4.27 | 0.11 | 13 |
| 47 | 29-Jan | 236.95 | 236.95 | 218.55 | 220.25 | 223.07 | -3.97 | 259.61 | 13,101 | 5.33 | 8,448 | 7.33 | 0.19 | 22 |
| 48 | 28-Jan | 228.20 | 234.65 | 228.20 | 229.35 | 230.80 | 1.08 | 270.34 | 3,673 | 1.49 | 2,234 | 1.94 | 0.05 | 6 |
| 49 | 27-Jan | 230.85 | 234.20 | 223.65 | 226.90 | 225.98 | -3.67 | 267.45 | 7,283 | 2.96 | 5,090 | 4.41 | 0.12 | 13 |
| 50 | 23-Jan | 233.30 | 239.60 | 226.45 | 235.55 | 232.52 | 1.71 | 277.65 | 5,000 | 2.03 | 3,575 | 3.10 | 0.08 | 9 |
| 51 | 22-Jan | 228.00 | 235.50 | 225.65 | 231.60 | 229.41 | 3.93 | 272.99 | 3,229 | 1.31 | 1,650 | 1.43 | 0.04 | 4 |
| 52 | 21-Jan | 241.95 | 241.95 | 220.00 | 222.85 | 226.47 | -4.11 | 262.68 | 14,921 | 6.07 | 10,348 | 8.97 | 0.23 | 27 |
| 53 | 20-Jan | 241.80 | 241.80 | 231.80 | 232.40 | 233.47 | -0.92 | 273.94 | 5,028 | 2.04 | 3,963 | 3.44 | 0.09 | 10 |
| 54 | 19-Jan | 240.50 | 240.50 | 231.50 | 234.55 | 235.67 | -2.74 | 276.47 | 8,282 | 3.37 | 5,205 | 4.51 | 0.12 | 13 |
| 55 | 16-Jan | 241.95 | 246.60 | 239.40 | 241.15 | 242.13 | 0.77 | 284.25 | 5,510 | 2.24 | 3,645 | 3.16 | 0.09 | 9 |
| 56 | 14-Jan | 241.85 | 242.00 | 235.00 | 239.30 | 238.98 | -1.10 | 282.07 | 7,849 | 3.19 | 5,099 | 4.42 | 0.12 | 13 |
| 57 | 13-Jan | 240.10 | 243.90 | 240.10 | 241.95 | 241.98 | 0.96 | 285.19 | 5,933 | 2.41 | 5,095 | 4.42 | 0.12 | 13 |
| 58 | 12-Jan | 241.00 | 246.35 | 235.00 | 239.65 | 240.06 | -2.04 | 282.48 | 5,466 | 2.22 | 3,384 | 2.93 | 0.08 | 9 |
| 59 | 09-Jan | 251.20 | 252.60 | 243.15 | 244.65 | 247.86 | -2.92 | 288.38 | 6,345 | 2.58 | 4,293 | 3.72 | 0.11 | 11 |
| 60 | 08-Jan | 257.95 | 257.95 | 251.00 | 252.00 | 253.77 | -0.61 | 297.00 | 6,362 | 2.59 | 3,516 | 3.05 | 0.09 | 9 |
| 61 | 07-Jan | 259.95 | 266.95 | 252.00 | 253.55 | 257.28 | -2.48 | 298.87 | 24,069 | 9.79 | 15,544 | 13.48 | 0.40 | 40 |
| 62 | 06-Jan | 264.80 | 266.05 | 255.85 | 260.00 | 262.77 | -0.04 | 306.00 | 6,096 | 2.48 | 4,946 | 4.29 | 0.13 | 13 |
| 63 | 05-Jan | 265.85 | 265.90 | 258.00 | 260.10 | 262.49 | -0.33 | 306.59 | 4,328 | 1.76 | 3,101 | 2.69 | 0.08 | 8 |
| 64 | 02-Jan | 260.50 | 268.10 | 259.00 | 260.95 | 262.92 | -0.48 | 307.59 | 7,079 | 2.88 | 4,388 | 3.81 | 0.12 | 11 |
| 65 | 01-Jan | 269.30 | 272.65 | 260.05 | 262.20 | 266.82 | -1.61 | 309.06 | 8,046 | 3.27 | 5,118 | 4.44 | 0.14 | 13 |
| 66 | 31-Dec | 260.00 | 270.95 | 259.05 | 266.50 | 266.59 | 4.04 | 314.13 | 10,539 | 4.29 | 5,197 | 4.51 | 0.14 | 13 |
| 67 | 30-Dec | 269.00 | 269.00 | 255.40 | 256.15 | 259.68 | -3.01 | 301.93 | 14,571 | 5.93 | 8,410 | 7.29 | 0.22 | 22 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL PARAGON UNILEX YCCL ARUNAYA