| Macro-sector: Commodities | Band: 5 | High52 Price: 287.4 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 16-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 5; VWAP21: | Low52 Price: 132.0 | Barrier: 200.5; Drift%: -7.37 |
| 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: 217.72 / 192.3 | Week: 178.99 / 169.25 | Day: 189.78 / 183.07 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 186.00 | 189.78 | 183.07 | 186.74 | 186.86 | 0.30 | 815.01 | 57,339 | 6.13 | 34,260 | 6.04 | 0.64 | 28 |
| 2 | 26-Aug | 184.00 | 187.31 | 181.53 | 186.19 | 185.42 | 0.86 | 812.61 | 33,700 | 3.60 | 18,832 | 3.32 | 0.35 | 15 |
| 3 | 25-Aug | 177.00 | 203.19 | 177.00 | 184.61 | 187.95 | 3.34 | 805.72 | 126,866 | 13.56 | 28,319 | 4.99 | 0.53 | 23 |
| 4 | 22-Aug | 177.07 | 179.90 | 177.07 | 178.65 | 178.53 | 1.55 | 779.70 | 15,538 | 1.66 | 10,459 | 1.84 | 0.19 | 8 |
| 5 | 21-Aug | 173.80 | 180.74 | 173.80 | 175.92 | 177.45 | 1.94 | 767.79 | 25,584 | 2.73 | 8,712 | 1.54 | 0.15 | 7 |
| 6 | 20-Aug | 174.80 | 176.79 | 171.70 | 172.58 | 173.98 | -0.59 | 753.21 | 26,534 | 2.84 | 12,506 | 2.20 | 0.22 | 10 |
| 7 | 19-Aug | 175.99 | 177.86 | 171.31 | 173.61 | 174.67 | -0.53 | 757.71 | 24,848 | 2.66 | 13,832 | 2.44 | 0.24 | 11 |
| 8 | 18-Aug | 171.14 | 176.02 | 171.14 | 174.54 | 173.72 | 2.31 | 761.77 | 21,433 | 2.29 | 10,108 | 1.78 | 0.18 | 8 |
| 9 | 14-Aug | 174.16 | 177.70 | 169.25 | 170.60 | 173.69 | -2.32 | 744.57 | 32,623 | 3.49 | 11,899 | 2.10 | 0.21 | 10 |
| 10 | 13-Aug | 176.51 | 178.99 | 173.80 | 174.65 | 176.29 | -1.05 | 762.25 | 33,403 | 3.57 | 10,558 | 1.86 | 0.19 | 9 |
| 11 | 12-Aug | 176.40 | 178.99 | 174.65 | 176.51 | 176.90 | 0.89 | 770.36 | 24,374 | 2.61 | 14,382 | 2.53 | 0.25 | 12 |
| 12 | 11-Aug | 177.50 | 177.61 | 173.99 | 174.96 | 175.71 | -0.17 | 763.60 | 13,980 | 1.49 | 7,068 | 1.25 | 0.12 | 6 |
| 13 | 08-Aug | 177.00 | 178.82 | 175.01 | 175.26 | 176.82 | -1.38 | 764.91 | 9,354 | 1.00 | 5,989 | 1.06 | 0.11 | 5 |
| 14 | 07-Aug | 178.00 | 180.00 | 171.81 | 177.72 | 175.28 | -0.74 | 775.64 | 55,080 | 5.89 | 23,577 | 4.16 | 0.41 | 19 |
| 15 | 06-Aug | 180.40 | 182.42 | 176.97 | 179.04 | 179.24 | 0.04 | 781.41 | 30,555 | 3.27 | 16,491 | 2.91 | 0.30 | 13 |
| 16 | 05-Aug | 183.00 | 184.11 | 177.71 | 178.96 | 180.14 | -2.08 | 781.06 | 33,927 | 3.63 | 21,074 | 3.71 | 0.38 | 17 |
| 17 | 04-Aug | 200.50 | 200.50 | 176.60 | 182.77 | 183.62 | -8.93 | 797.68 | 203,575 | 21.76 | 97,806 | 17.24 | 1.80 | 79 |
| 18 | 01-Aug | 201.80 | 206.09 | 198.00 | 200.69 | 201.85 | -0.23 | 875.90 | 51,489 | 5.50 | 32,428 | 5.72 | 0.65 | 26 |
| 19 | 31-Jul | 199.01 | 204.36 | 199.00 | 201.16 | 202.11 | -0.61 | 877.95 | 20,250 | 2.16 | 11,351 | 2.00 | 0.23 | 9 |
| 20 | 30-Jul | 194.90 | 204.00 | 194.90 | 202.39 | 200.20 | 3.86 | 883.31 | 37,545 | 4.01 | 16,715 | 2.95 | 0.33 | 14 |
| 21 | 29-Jul | 195.60 | 197.50 | 192.30 | 194.86 | 194.89 | -0.38 | 850.45 | 15,322 | 1.64 | 8,846 | 1.56 | 0.17 | 7 |
| 22 | 28-Jul | 196.37 | 200.68 | 193.00 | 195.60 | 196.33 | 0.12 | 853.68 | 21,174 | 2.26 | 7,425 | 1.31 | 0.15 | 6 |
| 23 | 25-Jul | 193.37 | 200.23 | 193.37 | 195.37 | 196.41 | -0.67 | 852.68 | 25,175 | 2.69 | 15,327 | 2.70 | 0.30 | 12 |
| 24 | 24-Jul | 199.00 | 200.85 | 196.00 | 196.68 | 198.33 | -1.55 | 858.39 | 13,977 | 1.49 | 9,626 | 1.70 | 0.19 | 8 |
| 25 | 23-Jul | 198.42 | 200.38 | 197.11 | 199.77 | 198.49 | 0.97 | 871.88 | 23,742 | 2.54 | 10,435 | 1.84 | 0.21 | 8 |
| 26 | 22-Jul | 199.11 | 202.40 | 196.53 | 197.86 | 199.40 | -0.78 | 863.54 | 19,083 | 2.04 | 11,469 | 2.02 | 0.23 | 9 |
| 27 | 21-Jul | 202.53 | 203.09 | 198.16 | 199.42 | 200.36 | -1.05 | 870.35 | 18,285 | 1.95 | 11,834 | 2.09 | 0.24 | 10 |
| 28 | 18-Jul | 204.20 | 204.20 | 198.61 | 201.53 | 200.79 | 0.00 | 879.56 | 24,454 | 2.61 | 13,355 | 2.35 | 0.27 | 11 |
| 29 | 17-Jul | 205.88 | 207.73 | 200.70 | 201.52 | 204.16 | -1.40 | 879.52 | 17,649 | 1.89 | 10,036 | 1.77 | 0.20 | 8 |
| 30 | 16-Jul | 202.00 | 206.96 | 201.72 | 204.39 | 204.93 | 1.19 | 892.04 | 41,489 | 4.43 | 23,668 | 4.17 | 0.49 | 19 |
| 31 | 15-Jul | 200.00 | 203.69 | 200.00 | 201.99 | 201.98 | 1.52 | 881.57 | 20,670 | 2.21 | 14,280 | 2.52 | 0.29 | 12 |
| 32 | 14-Jul | 204.00 | 207.80 | 197.48 | 198.97 | 202.39 | -1.83 | 868.39 | 32,935 | 3.52 | 15,482 | 2.73 | 0.31 | 13 |
| 33 | 11-Jul | 206.95 | 206.95 | 201.31 | 202.67 | 203.78 | -0.42 | 884.54 | 27,858 | 2.98 | 10,530 | 1.86 | 0.21 | 9 |
| 34 | 10-Jul | 206.75 | 208.20 | 200.67 | 203.52 | 204.51 | -0.79 | 888.25 | 33,507 | 3.58 | 15,560 | 2.74 | 0.32 | 13 |
| 35 | 09-Jul | 206.60 | 210.00 | 203.25 | 205.14 | 207.59 | 0.28 | 895.32 | 121,435 | 12.98 | 24,059 | 4.24 | 0.50 | 20 |
| 36 | 08-Jul | 202.85 | 209.90 | 202.60 | 204.57 | 205.84 | 0.48 | 892.83 | 41,772 | 4.47 | 9,156 | 1.61 | 0.19 | 7 |
| 37 | 07-Jul | 207.00 | 212.92 | 201.15 | 203.59 | 208.46 | -3.19 | 888.55 | 60,271 | 6.44 | 19,855 | 3.50 | 0.41 | 16 |
| 38 | 04-Jul | 203.41 | 213.00 | 203.41 | 210.30 | 208.38 | 2.89 | 917.84 | 46,888 | 5.01 | 23,531 | 4.15 | 0.49 | 19 |
| 39 | 03-Jul | 202.80 | 207.52 | 202.80 | 204.40 | 205.24 | 1.29 | 892.09 | 49,778 | 5.32 | 29,420 | 5.19 | 0.60 | 24 |
| 40 | 02-Jul | 211.00 | 213.73 | 199.21 | 201.80 | 202.98 | -4.54 | 880.74 | 131,598 | 14.07 | 66,082 | 11.65 | 1.34 | 54 |
| 41 | 01-Jul | 212.00 | 217.72 | 205.90 | 211.40 | 212.48 | 0.96 | 922.64 | 197,566 | 21.12 | 81,558 | 14.37 | 1.73 | 66 |
| 42 | 30-Jun | 190.00 | 211.90 | 190.00 | 209.38 | 204.51 | 10.81 | 913.82 | 426,674 | 45.61 | 165,888 | 29.24 | 3.39 | 135 |
| 43 | 27-Jun | 187.82 | 191.99 | 187.78 | 188.96 | 189.62 | 0.40 | 824.70 | 12,016 | 1.28 | 7,355 | 1.30 | 0.14 | 6 |
| 44 | 26-Jun | 193.00 | 195.81 | 186.81 | 188.20 | 190.91 | -1.12 | 821.38 | 48,685 | 5.20 | 20,607 | 3.63 | 0.39 | 17 |
| 45 | 25-Jun | 188.13 | 192.71 | 187.86 | 190.33 | 189.97 | 1.44 | 830.68 | 28,583 | 3.06 | 18,676 | 3.29 | 0.35 | 15 |
| 46 | 24-Jun | 182.47 | 189.79 | 182.17 | 187.62 | 186.33 | 4.50 | 818.85 | 30,422 | 3.25 | 20,388 | 3.59 | 0.38 | 17 |
| 47 | 23-Jun | 178.15 | 183.67 | 177.01 | 179.54 | 180.08 | -0.54 | 783.59 | 25,900 | 2.77 | 15,174 | 2.67 | 0.27 | 12 |
| 48 | 20-Jun | 179.54 | 183.01 | 177.85 | 180.51 | 180.98 | 0.01 | 787.82 | 16,387 | 1.75 | 9,143 | 1.61 | 0.17 | 7 |
| 49 | 19-Jun | 185.96 | 186.82 | 179.00 | 180.49 | 182.82 | -3.08 | 787.73 | 18,779 | 2.01 | 13,746 | 2.42 | 0.25 | 11 |
| 50 | 18-Jun | 186.40 | 189.50 | 183.42 | 186.22 | 186.81 | 1.36 | 812.74 | 19,872 | 2.12 | 11,044 | 1.95 | 0.21 | 9 |
| 51 | 17-Jun | 185.13 | 187.90 | 183.01 | 183.72 | 185.23 | -0.97 | 801.83 | 9,576 | 1.02 | 5,673 | 1.00 | 0.11 | 5 |
| 52 | 16-Jun | 188.00 | 189.14 | 183.13 | 185.52 | 185.58 | -0.40 | 809.69 | 13,485 | 1.44 | 6,377 | 1.12 | 0.12 | 5 |
| 53 | 13-Jun | 185.07 | 188.71 | 182.22 | 186.26 | 185.74 | 0.27 | 812.92 | 21,849 | 2.34 | 13,911 | 2.45 | 0.26 | 11 |
| 54 | 12-Jun | 191.70 | 193.65 | 183.98 | 185.76 | 188.88 | -1.91 | 810.73 | 29,298 | 3.13 | 17,215 | 3.03 | 0.33 | 14 |
| 55 | 11-Jun | 190.36 | 194.40 | 187.51 | 189.37 | 191.04 | -0.45 | 826.49 | 23,974 | 2.56 | 14,498 | 2.56 | 0.28 | 12 |
| 56 | 10-Jun | 193.00 | 193.00 | 189.35 | 190.22 | 191.16 | -0.04 | 830.20 | 15,452 | 1.65 | 8,837 | 1.56 | 0.17 | 7 |
| 57 | 09-Jun | 192.88 | 192.88 | 187.80 | 190.29 | 189.99 | 0.45 | 830.51 | 26,164 | 2.80 | 16,961 | 2.99 | 0.32 | 14 |
| 58 | 06-Jun | 192.20 | 194.18 | 188.07 | 189.44 | 191.47 | -1.43 | 826.80 | 21,915 | 2.34 | 14,865 | 2.62 | 0.28 | 12 |
| 59 | 05-Jun | 190.80 | 196.60 | 188.85 | 192.18 | 192.92 | 1.76 | 838.75 | 46,849 | 5.01 | 27,236 | 4.80 | 0.53 | 22 |
| 60 | 04-Jun | 188.95 | 194.00 | 186.31 | 188.86 | 190.31 | 1.45 | 824.26 | 45,886 | 4.90 | 22,791 | 4.02 | 0.43 | 18 |
| 61 | 03-Jun | 189.00 | 192.00 | 185.55 | 186.16 | 187.54 | -1.32 | 812.48 | 19,301 | 2.06 | 9,941 | 1.75 | 0.19 | 8 |
| 62 | 02-Jun | 185.86 | 193.03 | 184.00 | 188.65 | 189.38 | 1.50 | 823.35 | 37,949 | 4.06 | 20,343 | 3.59 | 0.39 | 17 |
| 63 | 30-May | 186.11 | 188.50 | 183.67 | 185.86 | 186.09 | 0.39 | 811.17 | 19,372 | 2.07 | 11,604 | 2.05 | 0.22 | 9 |
| 64 | 29-May | 188.60 | 188.87 | 184.01 | 185.13 | 186.04 | -0.86 | 807.98 | 18,644 | 1.99 | 11,722 | 2.07 | 0.22 | 10 |
| 65 | 28-May | 182.97 | 190.60 | 182.97 | 186.73 | 187.50 | 2.05 | 814.97 | 40,147 | 4.29 | 18,618 | 3.28 | 0.35 | 15 |
| 66 | 27-May | 185.79 | 186.84 | 182.14 | 182.97 | 184.24 | -0.54 | 798.56 | 19,418 | 2.08 | 10,603 | 1.87 | 0.20 | 9 |
| 67 | 26-May | 192.00 | 192.00 | 182.27 | 183.97 | 185.78 | -3.01 | 802.92 | 29,677 | 3.17 | 14,843 | 2.62 | 0.28 | 12 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL PARAGON UNILEX YCCL