| Macro-sector: Commodities | Band: 5 | High52 Price: 287.4 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 16-Sep-2024 | Bumper: 167.14; Drift%: 10.02 |
| Industry: Chemicals & Petrochemicals | Face Value: 5 | 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 | Float14: | ||||
| High/Low Price | Quarter: 214.53 / 142.52 | Month: 167.69 / 142.52 | Week: 176.98 / 148.5 | Day: 188.5 / 182.62 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.16 |
| 2 | 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 | 0.11 |
| 3 | 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 | 0.20 |
| 4 | 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 | 1.07 |
| 5 | 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 | 0.27 |
| 6 | 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 | 0.12 |
| 7 | 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 | 0.11 |
| 8 | 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 | 0.09 |
| 9 | 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 | 0.12 |
| 10 | 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 | 0.05 |
| 11 | 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 | 0.08 |
| 12 | 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 | 0.05 |
| 13 | 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 | 0.09 |
| 14 | 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 | 0.06 |
| 15 | 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 | 0.09 |
| 16 | 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 | 0.15 |
| 17 | 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 | 0.05 |
| 18 | 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 | 0.07 |
| 19 | 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 | 0.09 |
| 20 | 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 | 0.06 |
| 21 | 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 | 0.07 |
| 22 | 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 | 0.10 |
| 23 | 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 | 0.09 |
| 24 | 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 | 0.13 |
| 25 | 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 | 0.06 |
| 26 | 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 | 0.12 |
| 27 | 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 | 0.11 |
| 28 | 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 | 0.03 |
| 29 | 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 | 0.04 |
| 30 | 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 | 0.19 |
| 31 | 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 | 0.08 |
| 32 | 03-Apr | 156.99 | 162.39 | 153.23 | 157.02 | 158.23 | 1.09 | 685.30 | 30,289 | 3.67 | 17,228 | 4.51 | 0.27 | 0.14 |
| 33 | 02-Apr | 152.47 | 157.37 | 151.51 | 155.33 | 153.83 | 0.80 | 677.93 | 17,052 | 2.06 | 9,580 | 2.51 | 0.15 | 0.08 |
| 34 | 01-Apr | 147.40 | 157.49 | 147.26 | 154.10 | 153.74 | 6.30 | 672.56 | 43,165 | 5.23 | 18,952 | 4.97 | 0.29 | 0.15 |
| 35 | 28-Mar | 147.65 | 153.79 | 143.72 | 144.97 | 146.77 | -3.08 | 632.71 | 78,031 | 9.45 | 47,719 | 12.50 | 0.70 | 0.39 |
| 36 | 27-Mar | 151.99 | 153.39 | 148.00 | 149.57 | 150.28 | -1.59 | 652.79 | 52,039 | 6.30 | 28,971 | 7.59 | 0.44 | 0.23 |
| 37 | 26-Mar | 157.35 | 159.80 | 150.35 | 151.98 | 155.82 | -2.02 | 663.30 | 37,319 | 4.52 | 21,674 | 5.68 | 0.34 | 0.18 |
| 38 | 25-Mar | 163.89 | 165.08 | 153.80 | 155.11 | 159.31 | -4.45 | 676.96 | 52,202 | 6.32 | 33,430 | 8.76 | 0.53 | 0.27 |
| 39 | 24-Mar | 159.95 | 164.90 | 159.95 | 162.34 | 163.20 | 2.94 | 708.52 | 35,462 | 4.29 | 23,757 | 6.22 | 0.39 | 0.19 |
| 40 | 21-Mar | 155.27 | 161.56 | 155.27 | 157.70 | 159.27 | 0.74 | 688.27 | 53,504 | 6.48 | 27,417 | 7.18 | 0.44 | 0.22 |
| 41 | 20-Mar | 157.85 | 162.43 | 155.40 | 156.54 | 158.67 | -0.98 | 683.21 | 36,503 | 4.42 | 18,429 | 4.83 | 0.29 | 0.15 |
| 42 | 19-Mar | 153.79 | 159.72 | 153.78 | 158.09 | 157.47 | 3.85 | 689.97 | 28,101 | 3.40 | 15,115 | 3.96 | 0.24 | 0.12 |
| 43 | 18-Mar | 148.72 | 154.25 | 148.72 | 152.23 | 151.83 | 3.36 | 664.40 | 16,405 | 1.99 | 8,769 | 2.30 | 0.13 | 0.07 |
| 44 | 17-Mar | 148.01 | 153.79 | 145.00 | 147.28 | 148.83 | -2.17 | 642.79 | 45,606 | 5.52 | 30,077 | 7.88 | 0.45 | 0.24 |
| 45 | 13-Mar | 158.65 | 158.65 | 148.00 | 150.55 | 152.33 | -3.72 | 657.06 | 60,036 | 7.27 | 36,268 | 9.50 | 0.55 | 0.29 |
| 46 | 12-Mar | 157.45 | 162.95 | 154.60 | 156.37 | 158.65 | -0.47 | 682.46 | 36,068 | 4.37 | 16,272 | 4.26 | 0.26 | 0.13 |
| 47 | 11-Mar | 157.00 | 159.71 | 155.08 | 157.11 | 157.35 | 0.00 | 685.69 | 25,112 | 3.04 | 16,272 | 4.26 | 0.26 | 0.13 |
| 48 | 10-Mar | 167.69 | 167.69 | 156.00 | 157.11 | 160.46 | -5.01 | 685.69 | 31,916 | 3.86 | 19,908 | 5.22 | 0.32 | 0.16 |
| 49 | 07-Mar | 161.17 | 166.99 | 161.17 | 165.39 | 164.96 | 2.62 | 721.83 | 16,380 | 1.98 | 10,826 | 2.84 | 0.18 | 0.09 |
| 50 | 06-Mar | 158.91 | 163.69 | 157.96 | 161.17 | 161.03 | 2.64 | 703.41 | 16,005 | 1.94 | 10,206 | 2.67 | 0.16 | 0.08 |
| 51 | 05-Mar | 157.75 | 161.90 | 155.80 | 157.02 | 158.60 | 1.01 | 685.30 | 32,084 | 3.88 | 17,717 | 4.64 | 0.28 | 0.14 |
| 52 | 04-Mar | 149.90 | 162.68 | 145.85 | 155.45 | 156.95 | 5.20 | 678.45 | 30,763 | 3.72 | 9,514 | 2.49 | 0.15 | 0.08 |
| 53 | 03-Mar | 156.00 | 158.15 | 142.52 | 147.76 | 148.20 | -5.22 | 644.89 | 50,811 | 6.15 | 27,735 | 7.27 | 0.41 | 0.22 |
| 54 | 28-Feb | 163.01 | 164.45 | 152.99 | 155.90 | 158.01 | -5.60 | 680.41 | 45,009 | 5.45 | 22,767 | 5.96 | 0.36 | 0.18 |
| 55 | 27-Feb | 168.47 | 168.47 | 162.84 | 165.15 | 165.37 | -1.97 | 720.78 | 11,168 | 1.35 | 6,352 | 1.66 | 0.11 | 0.05 |
| 56 | 25-Feb | 166.62 | 172.98 | 166.62 | 168.47 | 169.98 | 0.45 | 735.27 | 16,353 | 1.98 | 8,853 | 2.32 | 0.15 | 0.07 |
| 57 | 24-Feb | 175.00 | 175.00 | 166.10 | 167.71 | 168.98 | -3.83 | 731.96 | 31,074 | 3.76 | 24,241 | 6.35 | 0.41 | 0.20 |
| 58 | 21-Feb | 172.50 | 179.00 | 172.50 | 174.39 | 175.52 | -0.29 | 761.11 | 14,530 | 1.76 | 8,521 | 2.23 | 0.15 | 0.07 |
| 59 | 20-Feb | 169.00 | 176.00 | 167.45 | 174.89 | 171.69 | 3.84 | 763.29 | 23,348 | 2.83 | 11,277 | 2.95 | 0.19 | 0.09 |
| 60 | 19-Feb | 161.00 | 170.18 | 161.00 | 168.43 | 166.96 | 3.27 | 735.10 | 18,774 | 2.27 | 8,618 | 2.26 | 0.14 | 0.07 |
| 61 | 18-Feb | 170.87 | 176.00 | 158.80 | 163.09 | 166.37 | -4.55 | 711.79 | 59,145 | 7.16 | 24,203 | 6.34 | 0.40 | 0.20 |
| 62 | 17-Feb | 173.80 | 179.45 | 166.75 | 170.87 | 171.12 | -1.69 | 745.75 | 64,850 | 7.85 | 33,468 | 8.77 | 0.57 | 0.27 |
| 63 | 14-Feb | 186.85 | 186.85 | 168.99 | 173.80 | 174.79 | -2.73 | 758.54 | 37,849 | 4.58 | 25,246 | 6.61 | 0.44 | 0.20 |
| 64 | 13-Feb | 178.10 | 184.18 | 177.00 | 178.67 | 181.03 | -0.52 | 779.79 | 34,930 | 4.23 | 22,502 | 5.90 | 0.41 | 0.18 |
| 65 | 12-Feb | 181.51 | 185.58 | 175.60 | 179.60 | 179.93 | -1.94 | 783.85 | 31,045 | 3.76 | 18,058 | 4.73 | 0.32 | 0.15 |
| 66 | 11-Feb | 192.05 | 192.05 | 180.31 | 183.16 | 184.99 | -4.78 | 799.39 | 37,696 | 4.56 | 23,822 | 6.24 | 0.44 | 0.19 |
| 67 | 10-Feb | 195.55 | 203.80 | 188.66 | 192.35 | 195.93 | -3.07 | 839.50 | 47,885 | 5.80 | 31,444 | 8.24 | 0.62 | 0.26 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL MAHICKRA PARAGON PROLIFE UNILEX YCCL