| Macro-sector: Commodities | Band: 5 | High52 Price: 287.4 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 16-Sep-2024 | Bumper: 205.9; Drift%: -1.59 |
| Industry: Chemicals & Petrochemicals | Face Value: 5; VWAP21: | Low52 Price: 132.0 | Barrier: -; Drift%: - |
| Basic Industry: Dyes And Pigments | Total Equity: 43,644,180 | Low52 Date: 07-Apr-2025 | SHP: 71.75 / 0.02 / 0.0 / 28.23 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 214.53 / 142.52 | Month: 205.0 / 144.51 | Week: 217.72 / 190.0 | Day: 206.95 / 201.31 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 206.95 | 206.95 | 201.31 | 202.67 | 203.78 | -0.42 | 884.54 | 27,858 | 3.37 | 10,530 | 2.76 | 0.21 | 9 |
| 2 | 10-Jul | 206.75 | 208.20 | 200.67 | 203.52 | 204.51 | -0.79 | 888.25 | 33,507 | 4.06 | 15,560 | 4.08 | 0.32 | 13 |
| 3 | 09-Jul | 206.60 | 210.00 | 203.25 | 205.14 | 207.59 | 0.28 | 895.32 | 121,435 | 14.70 | 24,059 | 6.30 | 0.50 | 20 |
| 4 | 08-Jul | 202.85 | 209.90 | 202.60 | 204.57 | 205.84 | 0.48 | 892.83 | 41,772 | 5.06 | 9,156 | 2.40 | 0.19 | 7 |
| 5 | 07-Jul | 207.00 | 212.92 | 201.15 | 203.59 | 208.46 | -3.19 | 888.55 | 60,271 | 7.30 | 19,855 | 5.20 | 0.41 | 16 |
| 6 | 04-Jul | 203.41 | 213.00 | 203.41 | 210.30 | 208.38 | 2.89 | 917.84 | 46,888 | 5.68 | 23,531 | 6.16 | 0.49 | 19 |
| 7 | 03-Jul | 202.80 | 207.52 | 202.80 | 204.40 | 205.24 | 1.29 | 892.09 | 49,778 | 6.03 | 29,420 | 7.71 | 0.60 | 24 |
| 8 | 02-Jul | 211.00 | 213.73 | 199.21 | 201.80 | 202.98 | -4.54 | 880.74 | 131,598 | 15.93 | 66,082 | 17.31 | 1.34 | 54 |
| 9 | 01-Jul | 212.00 | 217.72 | 205.90 | 211.40 | 212.48 | 0.96 | 922.64 | 197,566 | 23.92 | 81,558 | 21.37 | 1.73 | 66 |
| 10 | 30-Jun | 190.00 | 211.90 | 190.00 | 209.38 | 204.51 | 10.81 | 913.82 | 426,674 | 51.66 | 165,888 | 43.46 | 3.39 | 135 |
| 11 | 27-Jun | 187.82 | 191.99 | 187.78 | 188.96 | 189.62 | 0.40 | 824.70 | 12,016 | 1.45 | 7,355 | 1.93 | 0.14 | 6 |
| 12 | 26-Jun | 193.00 | 195.81 | 186.81 | 188.20 | 190.91 | -1.12 | 821.38 | 48,685 | 5.89 | 20,607 | 5.40 | 0.39 | 17 |
| 13 | 25-Jun | 188.13 | 192.71 | 187.86 | 190.33 | 189.97 | 1.44 | 830.68 | 28,583 | 3.46 | 18,676 | 4.89 | 0.35 | 15 |
| 14 | 24-Jun | 182.47 | 189.79 | 182.17 | 187.62 | 186.33 | 4.50 | 818.85 | 30,422 | 3.68 | 20,388 | 5.34 | 0.38 | 17 |
| 15 | 23-Jun | 178.15 | 183.67 | 177.01 | 179.54 | 180.08 | -0.54 | 783.59 | 25,900 | 3.14 | 15,174 | 3.98 | 0.27 | 12 |
| 16 | 20-Jun | 179.54 | 183.01 | 177.85 | 180.51 | 180.98 | 0.01 | 787.82 | 16,387 | 1.98 | 9,143 | 2.40 | 0.17 | 7 |
| 17 | 19-Jun | 185.96 | 186.82 | 179.00 | 180.49 | 182.82 | -3.08 | 787.73 | 18,779 | 2.27 | 13,746 | 3.60 | 0.25 | 11 |
| 18 | 18-Jun | 186.40 | 189.50 | 183.42 | 186.22 | 186.81 | 1.36 | 812.74 | 19,872 | 2.41 | 11,044 | 2.89 | 0.21 | 9 |
| 19 | 17-Jun | 185.13 | 187.90 | 183.01 | 183.72 | 185.23 | -0.97 | 801.83 | 9,576 | 1.16 | 5,673 | 1.49 | 0.11 | 5 |
| 20 | 16-Jun | 188.00 | 189.14 | 183.13 | 185.52 | 185.58 | -0.40 | 809.69 | 13,485 | 1.63 | 6,377 | 1.67 | 0.12 | 5 |
| 21 | 13-Jun | 185.07 | 188.71 | 182.22 | 186.26 | 185.74 | 0.27 | 812.92 | 21,849 | 2.65 | 13,911 | 3.64 | 0.26 | 11 |
| 22 | 12-Jun | 191.70 | 193.65 | 183.98 | 185.76 | 188.88 | -1.91 | 810.73 | 29,298 | 3.55 | 17,215 | 4.51 | 0.33 | 14 |
| 23 | 11-Jun | 190.36 | 194.40 | 187.51 | 189.37 | 191.04 | -0.45 | 826.49 | 23,974 | 2.90 | 14,498 | 3.80 | 0.28 | 12 |
| 24 | 10-Jun | 193.00 | 193.00 | 189.35 | 190.22 | 191.16 | -0.04 | 830.20 | 15,452 | 1.87 | 8,837 | 2.32 | 0.17 | 7 |
| 25 | 09-Jun | 192.88 | 192.88 | 187.80 | 190.29 | 189.99 | 0.45 | 830.51 | 26,164 | 3.17 | 16,961 | 4.44 | 0.32 | 14 |
| 26 | 06-Jun | 192.20 | 194.18 | 188.07 | 189.44 | 191.47 | -1.43 | 826.80 | 21,915 | 2.65 | 14,865 | 3.89 | 0.28 | 12 |
| 27 | 05-Jun | 190.80 | 196.60 | 188.85 | 192.18 | 192.92 | 1.76 | 838.75 | 46,849 | 5.67 | 27,236 | 7.14 | 0.53 | 22 |
| 28 | 04-Jun | 188.95 | 194.00 | 186.31 | 188.86 | 190.31 | 1.45 | 824.26 | 45,886 | 5.56 | 22,791 | 5.97 | 0.43 | 18 |
| 29 | 03-Jun | 189.00 | 192.00 | 185.55 | 186.16 | 187.54 | -1.32 | 812.48 | 19,301 | 2.34 | 9,941 | 2.60 | 0.19 | 8 |
| 30 | 02-Jun | 185.86 | 193.03 | 184.00 | 188.65 | 189.38 | 1.50 | 823.35 | 37,949 | 4.59 | 20,343 | 5.33 | 0.39 | 17 |
| 31 | 30-May | 186.11 | 188.50 | 183.67 | 185.86 | 186.09 | 0.39 | 811.17 | 19,372 | 2.35 | 11,604 | 3.04 | 0.22 | 9 |
| 32 | 29-May | 188.60 | 188.87 | 184.01 | 185.13 | 186.04 | -0.86 | 807.98 | 18,644 | 2.26 | 11,722 | 3.07 | 0.22 | 10 |
| 33 | 28-May | 182.97 | 190.60 | 182.97 | 186.73 | 187.50 | 2.05 | 814.97 | 40,147 | 4.86 | 18,618 | 4.88 | 0.35 | 15 |
| 34 | 27-May | 185.79 | 186.84 | 182.14 | 182.97 | 184.24 | -0.54 | 798.56 | 19,418 | 2.35 | 10,603 | 2.78 | 0.20 | 9 |
| 35 | 26-May | 192.00 | 192.00 | 182.27 | 183.97 | 185.78 | -3.01 | 802.92 | 29,677 | 3.59 | 14,843 | 3.89 | 0.28 | 12 |
| 36 | 23-May | 185.01 | 191.67 | 185.01 | 189.67 | 189.43 | 2.11 | 827.80 | 42,123 | 5.10 | 15,545 | 4.07 | 0.29 | 13 |
| 37 | 22-May | 185.90 | 188.50 | 182.62 | 185.75 | 185.43 | 0.32 | 810.69 | 35,705 | 4.32 | 19,478 | 5.10 | 0.36 | 16 |
| 38 | 21-May | 188.00 | 190.01 | 182.14 | 185.16 | 186.08 | -0.62 | 808.12 | 33,529 | 4.06 | 13,576 | 3.56 | 0.25 | 11 |
| 39 | 20-May | 192.00 | 194.87 | 185.00 | 186.32 | 189.58 | -3.17 | 813.18 | 54,183 | 6.56 | 24,028 | 6.29 | 0.46 | 20 |
| 40 | 19-May | 205.00 | 205.00 | 190.00 | 192.42 | 197.42 | 11.01 | 839.80 | 343,156 | 41.54 | 131,844 | 34.54 | 2.60 | 107 |
| 41 | 16-May | 172.50 | 176.98 | 170.00 | 173.34 | 173.76 | 2.43 | 756.53 | 61,394 | 7.43 | 32,711 | 8.57 | 0.57 | 27 |
| 42 | 15-May | 169.25 | 172.80 | 167.14 | 169.23 | 170.80 | 1.50 | 738.59 | 26,220 | 3.17 | 15,237 | 3.99 | 0.26 | 12 |
| 43 | 14-May | 164.82 | 168.00 | 161.62 | 166.73 | 165.98 | 3.24 | 727.68 | 21,174 | 2.56 | 13,689 | 3.59 | 0.23 | 11 |
| 44 | 13-May | 160.72 | 165.00 | 160.00 | 161.49 | 162.44 | 1.37 | 704.81 | 19,971 | 2.42 | 10,703 | 2.80 | 0.17 | 9 |
| 45 | 12-May | 148.50 | 161.00 | 148.50 | 159.30 | 156.10 | 8.81 | 695.25 | 33,316 | 4.03 | 14,982 | 3.93 | 0.23 | 12 |
| 46 | 09-May | 146.70 | 148.35 | 144.99 | 146.40 | 146.16 | -0.20 | 638.95 | 10,913 | 1.32 | 6,085 | 1.59 | 0.09 | 5 |
| 47 | 08-May | 151.80 | 154.90 | 145.05 | 146.70 | 150.19 | -2.30 | 640.26 | 20,712 | 2.51 | 10,049 | 2.63 | 0.15 | 8 |
| 48 | 07-May | 148.00 | 151.58 | 144.51 | 150.15 | 148.19 | 1.41 | 655.32 | 16,370 | 1.98 | 6,039 | 1.58 | 0.09 | 5 |
| 49 | 06-May | 154.80 | 155.81 | 147.10 | 148.06 | 151.88 | -3.56 | 646.20 | 19,085 | 2.31 | 10,946 | 2.87 | 0.17 | 9 |
| 50 | 05-May | 152.38 | 155.03 | 151.60 | 153.52 | 153.37 | 0.75 | 670.03 | 14,336 | 1.74 | 7,971 | 2.09 | 0.12 | 6 |
| 51 | 02-May | 153.91 | 156.49 | 149.87 | 152.38 | 152.76 | 0.31 | 665.05 | 20,817 | 2.52 | 11,020 | 2.89 | 0.17 | 9 |
| 52 | 30-Apr | 158.06 | 159.57 | 150.25 | 151.91 | 153.91 | -3.94 | 663.00 | 33,206 | 4.02 | 18,516 | 4.85 | 0.28 | 15 |
| 53 | 29-Apr | 162.00 | 164.85 | 157.10 | 158.14 | 160.70 | -1.71 | 690.19 | 13,509 | 1.64 | 6,723 | 1.76 | 0.11 | 5 |
| 54 | 28-Apr | 163.96 | 165.00 | 159.21 | 160.89 | 161.15 | -0.53 | 702.19 | 19,879 | 2.41 | 8,701 | 2.28 | 0.14 | 7 |
| 55 | 25-Apr | 169.59 | 171.48 | 160.61 | 161.74 | 163.22 | -4.62 | 705.90 | 21,028 | 2.55 | 10,871 | 2.85 | 0.18 | 9 |
| 56 | 24-Apr | 164.00 | 172.40 | 164.00 | 169.58 | 169.30 | 2.14 | 740.12 | 19,819 | 2.40 | 7,736 | 2.03 | 0.13 | 6 |
| 57 | 23-Apr | 170.85 | 174.19 | 164.41 | 166.02 | 167.90 | -2.22 | 724.58 | 21,438 | 2.60 | 9,149 | 2.40 | 0.15 | 7 |
| 58 | 22-Apr | 174.90 | 174.90 | 167.60 | 169.79 | 171.22 | -1.12 | 741.03 | 21,871 | 2.65 | 12,412 | 3.25 | 0.21 | 10 |
| 59 | 21-Apr | 172.50 | 172.67 | 168.00 | 171.72 | 171.32 | 1.48 | 749.46 | 17,104 | 2.07 | 10,902 | 2.86 | 0.19 | 9 |
| 60 | 17-Apr | 164.40 | 172.00 | 162.80 | 169.21 | 169.22 | 3.45 | 738.50 | 27,647 | 3.35 | 15,433 | 4.04 | 0.26 | 13 |
| 61 | 16-Apr | 163.00 | 168.01 | 162.00 | 163.56 | 164.97 | 1.78 | 713.84 | 19,346 | 2.34 | 7,379 | 1.93 | 0.12 | 6 |
| 62 | 15-Apr | 156.78 | 164.39 | 156.78 | 160.70 | 160.93 | 3.90 | 701.36 | 41,698 | 5.05 | 14,893 | 3.90 | 0.24 | 12 |
| 63 | 11-Apr | 152.74 | 158.87 | 152.00 | 154.67 | 155.42 | 3.06 | 675.04 | 25,834 | 3.13 | 14,044 | 3.68 | 0.22 | 11 |
| 64 | 09-Apr | 151.01 | 151.78 | 148.01 | 150.08 | 149.97 | -1.45 | 655.01 | 8,259 | 1.00 | 3,816 | 1.00 | 0.06 | 3 |
| 65 | 08-Apr | 154.00 | 155.76 | 150.10 | 152.29 | 153.04 | 0.95 | 664.66 | 13,317 | 1.61 | 5,449 | 1.43 | 0.08 | 4 |
| 66 | 07-Apr | 132.00 | 154.00 | 132.00 | 150.85 | 147.87 | -4.13 | 658.37 | 43,936 | 5.32 | 23,051 | 6.04 | 0.34 | 19 |
| 67 | 04-Apr | 156.63 | 161.85 | 154.62 | 157.35 | 158.10 | 0.21 | 686.74 | 16,874 | 2.04 | 10,181 | 2.67 | 0.16 | 8 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL MAHICKRA PARAGON PROLIFE UNILEX YCCL