| 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: 132.0 | Barrier: -; Drift%: - |
| Basic Industry: Dyes And Pigments | Total Equity: 43,644,180 | Low52 Date: 07-Apr-2025 | SHP: 71.75 / 0.13 / 0.0 / 28.12 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 214.53 / 142.52 | Month: 220.5 / 172.22 | Week: 244.0 / 212.0 | Day: 204.75 / 200.61 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 200.61 | 204.75 | 200.61 | 203.56 | 203.46 | 1.76 | 888.42 | 76,293 | 8.16 | 34,876 | 5.82 | 0.71 | 28 |
| 2 | 11-Nov | 202.73 | 203.62 | 197.69 | 200.03 | 199.78 | -1.05 | 873.01 | 140,334 | 15.00 | 70,937 | 11.84 | 1.42 | 58 |
| 3 | 10-Nov | 210.00 | 211.01 | 199.97 | 202.15 | 203.82 | -3.46 | 882.27 | 172,008 | 18.39 | 86,321 | 14.41 | 1.76 | 70 |
| 4 | 07-Nov | 208.58 | 212.79 | 205.57 | 209.40 | 209.07 | 1.20 | 913.91 | 187,084 | 20.00 | 50,958 | 8.51 | 1.07 | 41 |
| 5 | 06-Nov | 216.70 | 216.70 | 205.09 | 206.92 | 209.47 | -3.08 | 903.09 | 194,651 | 20.81 | 81,893 | 13.67 | 1.72 | 66 |
| 6 | 04-Nov | 212.00 | 217.36 | 210.54 | 213.50 | 214.01 | 1.67 | 931.80 | 235,857 | 25.21 | 54,651 | 9.12 | 1.17 | 44 |
| 7 | 03-Nov | 225.00 | 225.00 | 208.00 | 209.99 | 214.31 | -6.22 | 916.48 | 358,404 | 38.31 | 188,915 | 31.54 | 4.05 | 153 |
| 8 | 31-Oct | 225.16 | 228.89 | 218.80 | 223.91 | 224.74 | -0.06 | 977.24 | 305,993 | 32.71 | 116,158 | 19.39 | 2.61 | 94 |
| 9 | 30-Oct | 215.20 | 226.00 | 215.20 | 224.04 | 221.84 | 3.29 | 977.80 | 729,613 | 77.99 | 244,141 | 40.76 | 5.42 | 198 |
| 10 | 29-Oct | 221.00 | 224.18 | 212.00 | 216.91 | 217.35 | -1.44 | 946.69 | 423,209 | 45.24 | 103,043 | 17.20 | 2.24 | 84 |
| 11 | 28-Oct | 227.81 | 239.00 | 215.00 | 220.09 | 225.17 | -5.41 | 960.56 | 1,217,996 | 130.20 | 348,988 | 58.26 | 7.86 | 283 |
| 12 | 27-Oct | 237.00 | 244.00 | 224.10 | 232.67 | 236.24 | -1.39 | 1,015.47 | 1,800,262 | 192.44 | 271,771 | 45.37 | 6.42 | 221 |
| 13 | 24-Oct | 230.00 | 244.60 | 222.34 | 235.94 | 235.57 | 3.21 | 1,029.74 | 7,638,962 | 816.56 | 605,041 | 101.01 | 14.25 | 491 |
| 14 | 23-Oct | 199.30 | 233.59 | 199.00 | 228.60 | 221.50 | 17.44 | 997.71 | 8,773,759 | 937.87 | 876,455 | 146.32 | 19.41 | 711 |
| 15 | 21-Oct | 198.49 | 198.49 | 192.35 | 194.66 | 195.15 | 3.22 | 849.58 | 240,945 | 25.76 | 77,504 | 12.94 | 1.51 | 63 |
| 16 | 20-Oct | 181.00 | 200.00 | 180.05 | 188.58 | 192.49 | 9.14 | 823.04 | 4,198,838 | 448.83 | 502,980 | 83.97 | 9.68 | 408 |
| 17 | 17-Oct | 175.57 | 176.98 | 171.90 | 172.78 | 173.43 | -1.10 | 754.08 | 126,060 | 13.48 | 66,841 | 11.16 | 1.16 | 54 |
| 18 | 16-Oct | 175.80 | 177.95 | 174.14 | 174.70 | 175.37 | 0.30 | 762.46 | 138,789 | 14.84 | 44,320 | 7.40 | 0.78 | 36 |
| 19 | 15-Oct | 174.95 | 176.00 | 173.10 | 174.18 | 174.54 | 0.25 | 760.19 | 237,737 | 25.41 | 65,984 | 11.02 | 1.15 | 54 |
| 20 | 14-Oct | 176.11 | 178.65 | 172.01 | 173.74 | 174.69 | -0.56 | 758.27 | 201,736 | 21.56 | 79,840 | 13.33 | 1.39 | 65 |
| 21 | 13-Oct | 186.47 | 187.90 | 173.24 | 174.71 | 177.71 | -5.84 | 762.51 | 577,346 | 61.72 | 229,465 | 38.31 | 4.08 | 186 |
| 22 | 10-Oct | 185.90 | 187.00 | 181.00 | 185.54 | 183.71 | 1.74 | 809.77 | 764,053 | 81.67 | 187,464 | 31.30 | 3.44 | 152 |
| 23 | 09-Oct | 178.70 | 184.60 | 176.63 | 182.36 | 180.27 | 3.29 | 795.90 | 393,683 | 42.08 | 97,303 | 16.24 | 1.75 | 79 |
| 24 | 08-Oct | 177.95 | 180.32 | 174.70 | 176.55 | 177.39 | -0.55 | 770.54 | 47,303 | 5.06 | 20,837 | 3.48 | 0.37 | 17 |
| 25 | 07-Oct | 178.00 | 181.00 | 173.95 | 177.53 | 176.56 | 0.72 | 774.82 | 92,149 | 9.85 | 25,980 | 4.34 | 0.46 | 21 |
| 26 | 06-Oct | 179.00 | 180.70 | 175.25 | 176.26 | 178.24 | -0.47 | 769.27 | 188,063 | 20.10 | 31,862 | 5.32 | 0.57 | 26 |
| 27 | 03-Oct | 173.29 | 181.90 | 173.29 | 177.09 | 175.98 | 2.19 | 772.89 | 291,523 | 31.16 | 74,285 | 12.40 | 1.31 | 60 |
| 28 | 01-Oct | 174.72 | 174.72 | 172.55 | 173.29 | 173.30 | 0.17 | 756.31 | 35,620 | 3.81 | 14,152 | 2.36 | 0.25 | 11 |
| 29 | 30-Sep | 177.70 | 179.46 | 172.37 | 172.99 | 176.07 | -1.67 | 755.00 | 172,910 | 18.48 | 43,285 | 7.23 | 0.76 | 35 |
| 30 | 29-Sep | 178.00 | 180.44 | 173.38 | 175.92 | 177.80 | -0.73 | 767.79 | 121,603 | 13.00 | 26,231 | 4.38 | 0.47 | 21 |
| 31 | 26-Sep | 174.10 | 179.70 | 172.22 | 177.22 | 175.45 | 1.06 | 773.46 | 203,403 | 21.74 | 53,235 | 8.89 | 0.93 | 43 |
| 32 | 25-Sep | 175.52 | 184.00 | 172.80 | 175.36 | 176.20 | 0.41 | 765.34 | 686,198 | 73.35 | 142,448 | 23.78 | 2.51 | 116 |
| 33 | 24-Sep | 182.25 | 182.39 | 173.80 | 174.64 | 176.23 | -2.80 | 762.20 | 466,241 | 49.84 | 128,578 | 21.47 | 2.27 | 104 |
| 34 | 23-Sep | 180.40 | 184.90 | 176.50 | 179.68 | 178.77 | 0.05 | 784.20 | 108,859 | 11.64 | 39,800 | 6.64 | 0.71 | 32 |
| 35 | 22-Sep | 182.40 | 189.00 | 178.86 | 179.59 | 182.87 | -1.47 | 783.81 | 277,829 | 29.70 | 100,514 | 16.78 | 1.84 | 82 |
| 36 | 19-Sep | 191.00 | 220.50 | 180.92 | 182.27 | 200.02 | -4.15 | 795.50 | 2,602,425 | 278.19 | 462,880 | 77.28 | 9.26 | 376 |
| 37 | 18-Sep | 186.20 | 191.60 | 183.92 | 190.16 | 186.82 | 2.97 | 829.94 | 97,116 | 10.38 | 20,817 | 3.48 | 0.39 | 17 |
| 38 | 17-Sep | 188.40 | 190.80 | 184.00 | 184.67 | 186.27 | -0.99 | 805.98 | 192,034 | 20.53 | 54,339 | 9.07 | 1.01 | 44 |
| 39 | 16-Sep | 193.20 | 194.55 | 185.80 | 186.52 | 189.16 | -2.69 | 814.05 | 104,777 | 11.20 | 37,086 | 6.19 | 0.70 | 30 |
| 40 | 15-Sep | 204.13 | 207.70 | 190.50 | 191.67 | 199.65 | -6.10 | 836.53 | 235,846 | 25.21 | 64,483 | 10.77 | 1.29 | 52 |
| 41 | 12-Sep | 206.00 | 209.00 | 202.10 | 204.13 | 203.95 | -1.31 | 890.91 | 75,726 | 8.09 | 13,492 | 2.25 | 0.28 | 11 |
| 42 | 11-Sep | 203.00 | 214.00 | 200.00 | 206.84 | 206.07 | 2.94 | 902.74 | 248,423 | 26.56 | 53,842 | 8.99 | 1.11 | 44 |
| 43 | 10-Sep | 198.83 | 205.00 | 197.35 | 200.94 | 199.16 | 1.06 | 876.99 | 31,488 | 3.37 | 12,690 | 2.12 | 0.25 | 10 |
| 44 | 09-Sep | 204.10 | 207.01 | 198.45 | 198.83 | 202.20 | -2.59 | 867.78 | 35,192 | 3.76 | 13,016 | 2.17 | 0.26 | 11 |
| 45 | 08-Sep | 197.89 | 208.80 | 197.42 | 204.12 | 203.81 | 2.61 | 890.87 | 72,193 | 7.72 | 29,544 | 4.93 | 0.60 | 24 |
| 46 | 05-Sep | 198.85 | 202.25 | 197.00 | 198.93 | 199.40 | -0.96 | 868.21 | 27,588 | 2.95 | 12,599 | 2.10 | 0.25 | 10 |
| 47 | 04-Sep | 202.50 | 202.50 | 192.43 | 200.85 | 198.53 | 1.07 | 876.59 | 103,768 | 11.09 | 32,559 | 5.44 | 0.65 | 26 |
| 48 | 03-Sep | 197.00 | 205.00 | 194.61 | 198.72 | 199.12 | 1.99 | 867.30 | 73,357 | 7.84 | 25,321 | 4.23 | 0.50 | 21 |
| 49 | 02-Sep | 197.00 | 198.98 | 192.60 | 194.84 | 196.64 | -2.37 | 850.36 | 16,180 | 1.73 | 9,586 | 1.60 | 0.19 | 8 |
| 50 | 01-Sep | 194.70 | 202.00 | 190.05 | 199.58 | 196.36 | 3.72 | 871.05 | 104,212 | 11.14 | 37,479 | 6.26 | 0.74 | 30 |
| 51 | 29-Aug | 187.68 | 200.00 | 186.71 | 192.43 | 192.39 | 3.05 | 839.84 | 100,844 | 10.78 | 33,573 | 5.60 | 0.65 | 27 |
| 52 | 28-Aug | 186.00 | 189.78 | 183.07 | 186.74 | 186.86 | 0.30 | 815.01 | 57,339 | 6.13 | 34,260 | 5.72 | 0.64 | 28 |
| 53 | 26-Aug | 184.00 | 187.31 | 181.53 | 186.19 | 185.42 | 0.86 | 812.61 | 33,700 | 3.60 | 18,832 | 3.14 | 0.35 | 15 |
| 54 | 25-Aug | 177.00 | 203.19 | 177.00 | 184.61 | 187.95 | 3.34 | 805.72 | 126,866 | 13.56 | 28,319 | 4.73 | 0.53 | 23 |
| 55 | 22-Aug | 177.07 | 179.90 | 177.07 | 178.65 | 178.53 | 1.55 | 779.70 | 15,538 | 1.66 | 10,459 | 1.75 | 0.19 | 8 |
| 56 | 21-Aug | 173.80 | 180.74 | 173.80 | 175.92 | 177.45 | 1.94 | 767.79 | 25,584 | 2.73 | 8,712 | 1.45 | 0.15 | 7 |
| 57 | 20-Aug | 174.80 | 176.79 | 171.70 | 172.58 | 173.98 | -0.59 | 753.21 | 26,534 | 2.84 | 12,506 | 2.09 | 0.22 | 10 |
| 58 | 19-Aug | 175.99 | 177.86 | 171.31 | 173.61 | 174.67 | -0.53 | 757.71 | 24,848 | 2.66 | 13,832 | 2.31 | 0.24 | 11 |
| 59 | 18-Aug | 171.14 | 176.02 | 171.14 | 174.54 | 173.72 | 2.31 | 761.77 | 21,433 | 2.29 | 10,108 | 1.69 | 0.18 | 8 |
| 60 | 14-Aug | 174.16 | 177.70 | 169.25 | 170.60 | 173.69 | -2.32 | 744.57 | 32,623 | 3.49 | 11,899 | 1.99 | 0.21 | 10 |
| 61 | 13-Aug | 176.51 | 178.99 | 173.80 | 174.65 | 176.29 | -1.05 | 762.25 | 33,403 | 3.57 | 10,558 | 1.76 | 0.19 | 9 |
| 62 | 12-Aug | 176.40 | 178.99 | 174.65 | 176.51 | 176.90 | 0.89 | 770.36 | 24,374 | 2.61 | 14,382 | 2.40 | 0.25 | 12 |
| 63 | 11-Aug | 177.50 | 177.61 | 173.99 | 174.96 | 175.71 | -0.17 | 763.60 | 13,980 | 1.49 | 7,068 | 1.18 | 0.12 | 6 |
| 64 | 08-Aug | 177.00 | 178.82 | 175.01 | 175.26 | 176.82 | -1.38 | 764.91 | 9,354 | 1.00 | 5,989 | 1.00 | 0.11 | 5 |
| 65 | 07-Aug | 178.00 | 180.00 | 171.81 | 177.72 | 175.28 | -0.74 | 775.64 | 55,080 | 5.89 | 23,577 | 3.94 | 0.41 | 19 |
| 66 | 06-Aug | 180.40 | 182.42 | 176.97 | 179.04 | 179.24 | 0.04 | 781.41 | 30,555 | 3.27 | 16,491 | 2.75 | 0.30 | 13 |
| 67 | 05-Aug | 183.00 | 184.11 | 177.71 | 178.96 | 180.14 | -2.08 | 781.06 | 33,927 | 3.63 | 21,074 | 3.52 | 0.38 | 17 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL PARAGON UNILEX YCCL ARUNAYA