| Macro-sector: Commodities | Band: 5 | High52 Price: 244.6 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 24-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 5; VWAP21: | Low52 Price: 127.51 | Barrier: 143.0; Drift%: 10.16 |
| Basic Industry: Dyes And Pigments | Total Equity: 43,644,180 | Low52 Date: 30-Mar-2026 | SHP: 71.75 / 0.94 / 0.0 / 27.32 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 214.53 / 142.52 | Month: 190.52 / 162.95 | Week: 158.7 / 153.0 | Day: 162.46 / 157.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 158.99 | 162.46 | 157.00 | 159.18 | 159.62 | 2.97 | 694.73 | 30,828 | 2.61 | 16,047 | 2.87 | 0.26 | 13 |
| 2 | 07-Apr | 148.00 | 158.00 | 146.80 | 154.59 | 152.52 | 4.14 | 674.70 | 42,542 | 3.61 | 24,152 | 4.32 | 0.37 | 20 |
| 3 | 06-Apr | 147.81 | 150.19 | 145.36 | 148.44 | 147.84 | 0.43 | 647.85 | 30,510 | 2.59 | 17,788 | 3.18 | 0.26 | 15 |
| 4 | 02-Apr | 135.55 | 153.30 | 135.55 | 147.81 | 144.58 | 5.88 | 645.10 | 45,282 | 3.84 | 21,432 | 3.83 | 0.31 | 18 |
| 5 | 01-Apr | 130.00 | 143.00 | 130.00 | 139.60 | 136.02 | 8.60 | 609.27 | 37,469 | 3.18 | 14,872 | 2.66 | 0.20 | 12 |
| 6 | 30-Mar | 133.38 | 135.20 | 127.51 | 128.54 | 131.26 | -4.11 | 561.00 | 66,432 | 5.63 | 38,924 | 6.96 | 0.51 | 33 |
| 7 | 27-Mar | 140.60 | 141.08 | 133.05 | 134.05 | 136.35 | -6.21 | 585.05 | 94,269 | 7.99 | 55,820 | 9.97 | 0.76 | 47 |
| 8 | 25-Mar | 142.00 | 145.30 | 140.97 | 142.92 | 143.09 | 2.72 | 623.76 | 339,646 | 28.79 | 73,596 | 13.15 | 1.05 | 62 |
| 9 | 24-Mar | 137.15 | 140.36 | 136.00 | 139.14 | 138.49 | 2.80 | 607.27 | 32,609 | 2.76 | 22,234 | 3.97 | 0.31 | 19 |
| 10 | 23-Mar | 143.00 | 143.00 | 135.00 | 135.35 | 137.55 | -4.30 | 590.72 | 58,565 | 4.96 | 33,965 | 6.07 | 0.47 | 28 |
| 11 | 20-Mar | 143.00 | 146.11 | 141.02 | 141.43 | 143.77 | -1.43 | 617.26 | 138,789 | 11.76 | 19,704 | 3.52 | 0.28 | 17 |
| 12 | 19-Mar | 143.20 | 149.76 | 142.30 | 143.48 | 145.96 | -3.03 | 626.21 | 36,002 | 3.05 | 16,222 | 2.90 | 0.24 | 14 |
| 13 | 18-Mar | 143.10 | 149.26 | 142.81 | 147.96 | 145.52 | 4.91 | 645.76 | 310,927 | 26.35 | 44,673 | 7.98 | 0.65 | 37 |
| 14 | 17-Mar | 141.61 | 143.54 | 139.22 | 141.03 | 141.30 | -0.40 | 615.51 | 32,457 | 2.75 | 19,349 | 3.46 | 0.27 | 16 |
| 15 | 16-Mar | 145.01 | 147.14 | 137.79 | 141.59 | 140.38 | -3.65 | 617.96 | 97,046 | 8.22 | 54,957 | 9.82 | 0.77 | 46 |
| 16 | 13-Mar | 151.90 | 151.90 | 145.00 | 146.96 | 147.08 | -2.80 | 641.39 | 31,279 | 2.65 | 18,542 | 3.31 | 0.27 | 16 |
| 17 | 12-Mar | 151.92 | 153.01 | 146.71 | 151.19 | 150.18 | -0.48 | 659.86 | 33,213 | 2.81 | 20,491 | 3.66 | 0.31 | 17 |
| 18 | 11-Mar | 153.50 | 153.96 | 150.00 | 151.92 | 152.72 | 0.35 | 663.04 | 25,560 | 2.17 | 18,983 | 3.39 | 0.29 | 16 |
| 19 | 10-Mar | 151.35 | 155.41 | 148.80 | 151.39 | 152.20 | 0.03 | 660.73 | 78,871 | 6.68 | 50,906 | 9.10 | 0.77 | 43 |
| 20 | 09-Mar | 152.30 | 154.00 | 145.00 | 151.35 | 149.52 | -0.62 | 660.55 | 43,479 | 3.68 | 23,678 | 4.23 | 0.35 | 20 |
| 21 | 06-Mar | 151.44 | 153.98 | 149.03 | 152.30 | 151.87 | 0.57 | 664.70 | 28,383 | 2.41 | 16,795 | 3.00 | 0.26 | 14 |
| 22 | 05-Mar | 149.05 | 153.20 | 148.00 | 151.44 | 150.48 | 1.18 | 660.95 | 24,972 | 2.12 | 14,332 | 2.56 | 0.22 | 12 |
| 23 | 04-Mar | 147.10 | 152.22 | 147.00 | 149.68 | 148.97 | -1.97 | 653.27 | 70,198 | 5.95 | 38,815 | 6.94 | 0.58 | 33 |
| 24 | 02-Mar | 147.90 | 153.00 | 147.90 | 152.69 | 151.59 | -0.97 | 666.40 | 41,629 | 3.53 | 26,299 | 4.70 | 0.40 | 22 |
| 25 | 27-Feb | 154.80 | 156.91 | 153.00 | 154.19 | 154.28 | 0.25 | 672.95 | 34,242 | 2.90 | 11,143 | 1.99 | 0.17 | 9 |
| 26 | 26-Feb | 157.50 | 157.50 | 153.00 | 153.80 | 154.77 | -0.86 | 671.25 | 15,688 | 1.33 | 9,753 | 1.74 | 0.15 | 8 |
| 27 | 25-Feb | 158.70 | 158.70 | 154.00 | 155.13 | 156.13 | -0.77 | 677.05 | 21,736 | 1.84 | 12,799 | 2.29 | 0.20 | 11 |
| 28 | 24-Feb | 158.02 | 158.23 | 153.37 | 156.33 | 155.47 | -0.52 | 682.29 | 31,277 | 2.65 | 17,869 | 3.19 | 0.28 | 15 |
| 29 | 23-Feb | 157.20 | 158.70 | 156.00 | 157.15 | 156.95 | -0.02 | 685.87 | 15,679 | 1.33 | 7,862 | 1.40 | 0.12 | 7 |
| 30 | 20-Feb | 158.13 | 159.51 | 156.54 | 157.18 | 157.26 | -1.09 | 686.00 | 39,642 | 3.36 | 29,776 | 5.32 | 0.47 | 25 |
| 31 | 19-Feb | 161.00 | 162.48 | 158.60 | 158.92 | 159.34 | -1.44 | 693.59 | 15,116 | 1.28 | 10,788 | 1.93 | 0.17 | 9 |
| 32 | 18-Feb | 161.01 | 161.99 | 160.00 | 161.25 | 160.84 | 0.31 | 703.76 | 11,798 | 1.00 | 5,595 | 1.00 | 0.09 | 5 |
| 33 | 17-Feb | 159.00 | 162.80 | 159.00 | 160.75 | 160.99 | 0.70 | 701.58 | 21,147 | 1.79 | 12,061 | 2.16 | 0.19 | 10 |
| 34 | 16-Feb | 163.55 | 163.55 | 158.43 | 159.63 | 159.31 | -0.97 | 696.69 | 22,200 | 1.88 | 13,071 | 2.34 | 0.21 | 11 |
| 35 | 13-Feb | 159.10 | 162.14 | 156.41 | 161.20 | 159.87 | 1.29 | 703.54 | 36,058 | 3.06 | 20,435 | 3.65 | 0.33 | 17 |
| 36 | 12-Feb | 163.00 | 163.00 | 158.50 | 159.15 | 160.19 | -2.61 | 694.60 | 33,140 | 2.81 | 19,813 | 3.54 | 0.32 | 17 |
| 37 | 11-Feb | 160.25 | 164.49 | 158.02 | 163.41 | 161.77 | 2.14 | 713.19 | 46,861 | 3.97 | 21,884 | 3.91 | 0.35 | 18 |
| 38 | 10-Feb | 159.00 | 161.22 | 157.62 | 159.99 | 159.47 | 1.00 | 698.26 | 53,276 | 4.52 | 32,617 | 5.83 | 0.52 | 27 |
| 39 | 09-Feb | 161.49 | 163.30 | 157.00 | 158.41 | 159.54 | -1.40 | 691.37 | 94,718 | 8.03 | 64,817 | 11.58 | 1.03 | 54 |
| 40 | 06-Feb | 164.60 | 165.40 | 159.20 | 160.66 | 161.26 | -2.30 | 701.19 | 72,743 | 6.17 | 51,954 | 9.28 | 0.84 | 42 |
| 41 | 05-Feb | 170.23 | 170.82 | 163.80 | 164.45 | 166.22 | -4.32 | 717.73 | 82,120 | 6.96 | 62,933 | 11.25 | 1.05 | 51 |
| 42 | 04-Feb | 167.00 | 176.49 | 167.00 | 171.88 | 170.33 | 3.10 | 750.16 | 74,670 | 6.33 | 51,886 | 9.27 | 0.88 | 42 |
| 43 | 03-Feb | 174.50 | 179.66 | 165.66 | 166.72 | 170.45 | -4.40 | 727.64 | 239,200 | 20.27 | 127,284 | 22.75 | 2.17 | 104 |
| 44 | 02-Feb | 185.90 | 188.00 | 171.40 | 174.40 | 179.54 | -4.60 | 761.15 | 109,343 | 9.27 | 55,245 | 9.87 | 0.99 | 45 |
| 45 | 01-Feb | 177.00 | 186.01 | 176.32 | 182.80 | 182.84 | 1.07 | 797.82 | 73,167 | 6.20 | 46,410 | 8.29 | 0.85 | 38 |
| 46 | 30-Jan | 174.50 | 185.77 | 168.00 | 180.87 | 178.19 | 4.65 | 789.39 | 93,661 | 7.94 | 54,644 | 9.76 | 0.97 | 45 |
| 47 | 29-Jan | 167.00 | 175.00 | 166.01 | 172.83 | 170.61 | 1.96 | 754.30 | 59,546 | 5.05 | 41,589 | 7.43 | 0.71 | 34 |
| 48 | 28-Jan | 161.99 | 170.16 | 161.34 | 169.51 | 166.86 | 5.83 | 739.81 | 68,589 | 5.81 | 31,105 | 5.56 | 0.52 | 25 |
| 49 | 27-Jan | 162.99 | 163.00 | 157.61 | 160.17 | 159.87 | -0.27 | 699.05 | 41,438 | 3.51 | 23,017 | 4.11 | 0.37 | 19 |
| 50 | 23-Jan | 159.69 | 172.22 | 159.02 | 160.60 | 164.92 | 0.82 | 700.93 | 109,042 | 9.24 | 38,836 | 6.94 | 0.64 | 32 |
| 51 | 22-Jan | 156.15 | 163.00 | 156.15 | 159.30 | 160.22 | 1.41 | 695.25 | 34,997 | 2.97 | 15,410 | 2.75 | 0.25 | 13 |
| 52 | 21-Jan | 159.55 | 162.49 | 155.00 | 157.08 | 157.45 | -2.48 | 685.56 | 48,154 | 4.08 | 26,308 | 4.70 | 0.41 | 21 |
| 53 | 20-Jan | 165.70 | 171.00 | 160.03 | 161.07 | 163.11 | -3.63 | 702.98 | 47,080 | 3.99 | 22,705 | 4.06 | 0.37 | 19 |
| 54 | 19-Jan | 167.10 | 169.49 | 166.07 | 167.13 | 167.51 | -1.04 | 729.43 | 30,614 | 2.59 | 19,150 | 3.42 | 0.32 | 16 |
| 55 | 16-Jan | 166.99 | 171.39 | 166.99 | 168.88 | 169.27 | 1.51 | 737.06 | 53,112 | 4.50 | 23,374 | 4.18 | 0.40 | 19 |
| 56 | 14-Jan | 169.10 | 169.19 | 166.00 | 166.36 | 167.30 | -0.75 | 726.06 | 34,791 | 2.95 | 21,735 | 3.88 | 0.36 | 18 |
| 57 | 13-Jan | 169.50 | 171.35 | 166.00 | 167.62 | 168.43 | -0.66 | 731.56 | 20,451 | 1.73 | 11,383 | 2.03 | 0.19 | 9 |
| 58 | 12-Jan | 170.55 | 170.66 | 164.55 | 168.73 | 167.44 | -1.16 | 736.41 | 35,840 | 3.04 | 19,672 | 3.52 | 0.33 | 16 |
| 59 | 09-Jan | 175.51 | 175.75 | 170.10 | 170.71 | 172.23 | -2.73 | 745.05 | 57,737 | 4.89 | 32,759 | 5.85 | 0.56 | 27 |
| 60 | 08-Jan | 180.12 | 180.98 | 175.20 | 175.51 | 176.72 | -2.56 | 766.00 | 27,236 | 2.31 | 18,588 | 3.32 | 0.33 | 15 |
| 61 | 07-Jan | 179.26 | 180.95 | 177.81 | 180.12 | 179.48 | 1.29 | 786.12 | 19,592 | 1.66 | 11,760 | 2.10 | 0.21 | 10 |
| 62 | 06-Jan | 180.40 | 180.62 | 177.35 | 177.83 | 178.65 | -1.08 | 776.12 | 28,746 | 2.44 | 17,181 | 3.07 | 0.31 | 14 |
| 63 | 05-Jan | 182.99 | 183.90 | 179.33 | 179.77 | 181.51 | -1.98 | 784.59 | 26,883 | 2.28 | 16,083 | 2.87 | 0.29 | 13 |
| 64 | 02-Jan | 181.49 | 184.76 | 180.11 | 183.41 | 182.51 | 1.54 | 800.48 | 37,212 | 3.15 | 22,111 | 3.95 | 0.40 | 18 |
| 65 | 01-Jan | 181.80 | 181.80 | 178.20 | 180.63 | 180.30 | 0.03 | 788.34 | 23,440 | 1.99 | 14,679 | 2.62 | 0.26 | 12 |
| 66 | 31-Dec | 180.00 | 182.90 | 177.35 | 180.57 | 179.57 | 0.20 | 788.08 | 106,748 | 9.05 | 67,155 | 12.00 | 1.21 | 55 |
| 67 | 30-Dec | 180.50 | 181.21 | 178.02 | 180.21 | 179.63 | -0.16 | 786.51 | 32,870 | 2.79 | 16,209 | 2.90 | 0.29 | 13 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL PARAGON UNILEX YCCL ARUNAYA