| 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 | Low52 Price: 140.0 | Barrier: -; Drift%: - |
| Basic Industry: Dyes And Pigments | Total Equity: 43,644,180 | Low52 Date: 04-Jun-2024 | SHP: 71.75 / 0.0 / 0.0 / 28.25 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 214.53 / 142.52 | Month: 167.69 / 142.52 | Week: 165.08 / 143.72 | Day: 162.39 / 153.23 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 156.63 | 161.85 | 154.62 | 157.35 | 158.10 | 0.21 | 686.74 | 16,874 | 1.05 | 10,181 | 1.16 | 0.16 | 0.08 |
| 2 | 03-Apr | 156.99 | 162.39 | 153.23 | 157.02 | 158.23 | 1.09 | 685.30 | 30,289 | 1.89 | 17,228 | 1.96 | 0.27 | 0.14 |
| 3 | 02-Apr | 152.47 | 157.37 | 151.51 | 155.33 | 153.83 | 0.80 | 677.93 | 17,052 | 1.07 | 9,580 | 1.09 | 0.15 | 0.08 |
| 4 | 01-Apr | 147.40 | 157.49 | 147.26 | 154.10 | 153.74 | 6.30 | 672.56 | 43,165 | 2.70 | 18,952 | 2.16 | 0.29 | 0.15 |
| 5 | 28-Mar | 147.65 | 153.79 | 143.72 | 144.97 | 146.77 | -3.08 | 632.71 | 78,031 | 4.88 | 47,719 | 5.44 | 0.70 | 0.39 |
| 6 | 27-Mar | 151.99 | 153.39 | 148.00 | 149.57 | 150.28 | -1.59 | 652.79 | 52,039 | 3.25 | 28,971 | 3.30 | 0.44 | 0.23 |
| 7 | 26-Mar | 157.35 | 159.80 | 150.35 | 151.98 | 155.82 | -2.02 | 663.30 | 37,319 | 2.33 | 21,674 | 2.47 | 0.34 | 0.18 |
| 8 | 25-Mar | 163.89 | 165.08 | 153.80 | 155.11 | 159.31 | -4.45 | 676.96 | 52,202 | 3.26 | 33,430 | 3.81 | 0.53 | 0.27 |
| 9 | 24-Mar | 159.95 | 164.90 | 159.95 | 162.34 | 163.20 | 2.94 | 708.52 | 35,462 | 2.22 | 23,757 | 2.71 | 0.39 | 0.19 |
| 10 | 21-Mar | 155.27 | 161.56 | 155.27 | 157.70 | 159.27 | 0.74 | 688.27 | 53,504 | 3.34 | 27,417 | 3.13 | 0.44 | 0.22 |
| 11 | 20-Mar | 157.85 | 162.43 | 155.40 | 156.54 | 158.67 | -0.98 | 683.21 | 36,503 | 2.28 | 18,429 | 2.10 | 0.29 | 0.15 |
| 12 | 19-Mar | 153.79 | 159.72 | 153.78 | 158.09 | 157.47 | 3.85 | 689.97 | 28,101 | 1.76 | 15,115 | 1.72 | 0.24 | 0.12 |
| 13 | 18-Mar | 148.72 | 154.25 | 148.72 | 152.23 | 151.83 | 3.36 | 664.40 | 16,405 | 1.02 | 8,769 | 1.00 | 0.13 | 0.07 |
| 14 | 17-Mar | 148.01 | 153.79 | 145.00 | 147.28 | 148.83 | -2.17 | 642.79 | 45,606 | 2.85 | 30,077 | 3.43 | 0.45 | 0.24 |
| 15 | 13-Mar | 158.65 | 158.65 | 148.00 | 150.55 | 152.33 | -3.72 | 657.06 | 60,036 | 3.75 | 36,268 | 4.14 | 0.55 | 0.29 |
| 16 | 12-Mar | 157.45 | 162.95 | 154.60 | 156.37 | 158.65 | -0.47 | 682.46 | 36,068 | 2.25 | 16,272 | 1.86 | 0.26 | 0.13 |
| 17 | 11-Mar | 157.00 | 159.71 | 155.08 | 157.11 | 157.35 | 0.00 | 685.69 | 25,112 | 1.57 | 16,272 | 1.86 | 0.26 | 0.13 |
| 18 | 10-Mar | 167.69 | 167.69 | 156.00 | 157.11 | 160.46 | -5.01 | 685.69 | 31,916 | 1.99 | 19,908 | 2.27 | 0.32 | 0.16 |
| 19 | 07-Mar | 161.17 | 166.99 | 161.17 | 165.39 | 164.96 | 2.62 | 721.83 | 16,380 | 1.02 | 10,826 | 1.23 | 0.18 | 0.09 |
| 20 | 06-Mar | 158.91 | 163.69 | 157.96 | 161.17 | 161.03 | 2.64 | 703.41 | 16,005 | 1.00 | 10,206 | 1.16 | 0.16 | 0.08 |
| 21 | 05-Mar | 157.75 | 161.90 | 155.80 | 157.02 | 158.60 | 1.01 | 685.30 | 32,084 | 2.00 | 17,717 | 2.02 | 0.28 | 0.14 |
| 22 | 04-Mar | 149.90 | 162.68 | 145.85 | 155.45 | 156.95 | 5.20 | 678.45 | 30,763 | 1.92 | 9,514 | 1.08 | 0.15 | 0.08 |
| 23 | 03-Mar | 156.00 | 158.15 | 142.52 | 147.76 | 148.20 | -5.22 | 644.89 | 50,811 | 3.17 | 27,735 | 3.16 | 0.41 | 0.22 |
| 24 | 28-Feb | 163.01 | 164.45 | 152.99 | 155.90 | 158.01 | -5.60 | 680.41 | 45,009 | 2.81 | 22,767 | 2.60 | 0.36 | 0.18 |
| 25 | 27-Feb | 168.47 | 168.47 | 162.84 | 165.15 | 165.37 | -1.97 | 720.78 | 11,168 | 0.70 | 6,352 | 0.72 | 0.11 | 0.05 |
| 26 | 25-Feb | 166.62 | 172.98 | 166.62 | 168.47 | 169.98 | 0.45 | 735.27 | 16,353 | 1.02 | 8,853 | 1.01 | 0.15 | 0.07 |
| 27 | 24-Feb | 175.00 | 175.00 | 166.10 | 167.71 | 168.98 | -3.83 | 731.96 | 31,074 | 1.94 | 24,241 | 2.76 | 0.41 | 0.20 |
| 28 | 21-Feb | 172.50 | 179.00 | 172.50 | 174.39 | 175.52 | -0.29 | 761.11 | 14,530 | 0.91 | 8,521 | 0.97 | 0.15 | 0.07 |
| 29 | 20-Feb | 169.00 | 176.00 | 167.45 | 174.89 | 171.69 | 3.84 | 763.29 | 23,348 | 1.46 | 11,277 | 1.29 | 0.19 | 0.09 |
| 30 | 19-Feb | 161.00 | 170.18 | 161.00 | 168.43 | 166.96 | 3.27 | 735.10 | 18,774 | 1.17 | 8,618 | 0.98 | 0.14 | 0.07 |
| 31 | 18-Feb | 170.87 | 176.00 | 158.80 | 163.09 | 166.37 | -4.55 | 711.79 | 59,145 | 3.70 | 24,203 | 2.76 | 0.40 | 0.20 |
| 32 | 17-Feb | 173.80 | 179.45 | 166.75 | 170.87 | 171.12 | -1.69 | 745.75 | 64,850 | 4.05 | 33,468 | 3.82 | 0.57 | 0.27 |
| 33 | 14-Feb | 186.85 | 186.85 | 168.99 | 173.80 | 174.79 | -2.73 | 758.54 | 37,849 | 2.36 | 25,246 | 2.88 | 0.44 | 0.20 |
| 34 | 13-Feb | 178.10 | 184.18 | 177.00 | 178.67 | 181.03 | -0.52 | 779.79 | 34,930 | 2.18 | 22,502 | 2.57 | 0.41 | 0.18 |
| 35 | 12-Feb | 181.51 | 185.58 | 175.60 | 179.60 | 179.93 | -1.94 | 783.85 | 31,045 | 1.94 | 18,058 | 2.06 | 0.32 | 0.15 |
| 36 | 11-Feb | 192.05 | 192.05 | 180.31 | 183.16 | 184.99 | -4.78 | 799.39 | 37,696 | 2.36 | 23,822 | 2.72 | 0.44 | 0.19 |
| 37 | 10-Feb | 195.55 | 203.80 | 188.66 | 192.35 | 195.93 | -3.07 | 839.50 | 47,885 | 2.99 | 31,444 | 3.59 | 0.62 | 0.26 |
| 38 | 07-Feb | 211.00 | 213.79 | 196.80 | 198.44 | 204.77 | -3.48 | 866.08 | 69,225 | 4.32 | 31,002 | 3.54 | 0.63 | 0.25 |
| 39 | 06-Feb | 201.35 | 209.95 | 197.81 | 205.59 | 203.48 | 3.54 | 897.28 | 56,866 | 3.55 | 38,200 | 4.36 | 0.78 | 0.31 |
| 40 | 05-Feb | 200.00 | 206.26 | 195.00 | 198.57 | 199.90 | -0.52 | 866.64 | 64,479 | 4.03 | 32,277 | 3.68 | 0.65 | 0.26 |
| 41 | 04-Feb | 207.50 | 207.50 | 191.00 | 199.61 | 201.51 | -2.01 | 871.18 | 135,753 | 8.48 | 68,497 | 7.81 | 1.38 | 0.56 |
| 42 | 03-Feb | 199.50 | 214.53 | 199.50 | 203.71 | 207.08 | 11.10 | 889.08 | 1,133,281 | 70.80 | 187,461 | 21.38 | 3.88 | 1.52 |
| 43 | 01-Feb | 179.99 | 187.00 | 173.36 | 183.35 | 180.83 | 3.46 | 800.22 | 36,486 | 2.28 | 21,637 | 2.47 | 0.39 | 0.18 |
| 44 | 31-Jan | 171.58 | 178.46 | 171.35 | 177.21 | 176.37 | 5.07 | 773.42 | 36,772 | 2.30 | 20,875 | 2.38 | 0.37 | 0.17 |
| 45 | 30-Jan | 167.45 | 173.99 | 165.10 | 168.66 | 169.39 | 2.19 | 736.10 | 26,744 | 1.67 | 8,177 | 0.93 | 0.14 | 0.07 |
| 46 | 29-Jan | 161.71 | 177.01 | 161.39 | 165.05 | 167.61 | 3.53 | 720.35 | 36,508 | 2.28 | 18,119 | 2.07 | 0.30 | 0.15 |
| 47 | 28-Jan | 167.15 | 167.87 | 154.10 | 159.43 | 158.94 | -3.22 | 695.82 | 51,319 | 3.21 | 19,159 | 2.18 | 0.30 | 0.16 |
| 48 | 27-Jan | 172.00 | 172.79 | 163.40 | 164.73 | 166.90 | -4.28 | 718.95 | 35,297 | 2.21 | 17,909 | 2.04 | 0.30 | 0.15 |
| 49 | 24-Jan | 183.00 | 183.00 | 170.00 | 172.09 | 176.04 | -4.25 | 751.07 | 42,346 | 2.65 | 22,566 | 2.57 | 0.40 | 0.18 |
| 50 | 23-Jan | 185.90 | 185.90 | 176.99 | 179.73 | 179.47 | -1.49 | 784.42 | 28,983 | 1.81 | 14,066 | 1.60 | 0.25 | 0.11 |
| 51 | 22-Jan | 178.86 | 184.50 | 175.50 | 182.41 | 179.27 | 2.85 | 796.11 | 29,261 | 1.83 | 14,465 | 1.65 | 0.26 | 0.12 |
| 52 | 21-Jan | 182.90 | 188.00 | 175.00 | 177.22 | 181.77 | -2.66 | 773.46 | 17,385 | 1.09 | 7,074 | 0.81 | 0.13 | 0.06 |
| 53 | 20-Jan | 182.70 | 186.00 | 179.21 | 181.93 | 182.54 | 1.92 | 794.02 | 19,358 | 1.21 | 12,913 | 1.47 | 0.24 | 0.10 |
| 54 | 17-Jan | 178.31 | 181.80 | 177.20 | 178.43 | 179.27 | -1.35 | 778.74 | 7,994 | 0.50 | 6,440 | 0.73 | 0.12 | 0.05 |
| 55 | 16-Jan | 184.00 | 184.00 | 179.81 | 180.84 | 181.39 | 0.39 | 789.26 | 19,766 | 1.23 | 14,447 | 1.65 | 0.26 | 0.12 |
| 56 | 15-Jan | 180.00 | 187.49 | 179.00 | 180.13 | 182.62 | 0.49 | 786.16 | 16,409 | 1.03 | 9,819 | 1.12 | 0.18 | 0.08 |
| 57 | 14-Jan | 176.74 | 187.71 | 176.10 | 179.24 | 182.80 | 1.39 | 782.28 | 18,962 | 1.18 | 10,728 | 1.22 | 0.20 | 0.09 |
| 58 | 13-Jan | 197.01 | 197.01 | 173.00 | 176.74 | 180.37 | -11.80 | 771.37 | 93,980 | 5.87 | 52,993 | 6.04 | 0.96 | 0.43 |
| 59 | 10-Jan | 205.00 | 205.00 | 197.10 | 197.59 | 199.96 | -4.00 | 862.37 | 11,251 | 0.70 | 0 | 0.00 | 0.00 | 0.09 |
| 60 | 09-Jan | 205.46 | 208.89 | 204.00 | 205.49 | 206.58 | 0.07 | 896.84 | 10,652 | 0.67 | 0 | 0.00 | 0.00 | 0.09 |
| 61 | 08-Jan | 205.00 | 208.50 | 202.50 | 205.35 | 205.67 | -0.13 | 896.23 | 13,712 | 0.86 | 0 | 0.00 | 0.00 | 0.11 |
| 62 | 07-Jan | 201.50 | 209.10 | 201.50 | 205.61 | 205.05 | 0.37 | 897.37 | 16,730 | 1.05 | 0 | 0.00 | 0.00 | 0.14 |
| 63 | 06-Jan | 209.79 | 212.00 | 202.01 | 204.84 | 206.49 | -2.42 | 894.01 | 32,126 | 2.01 | 0 | 0.00 | 0.00 | 0.26 |
| 64 | 03-Jan | 205.00 | 211.00 | 205.00 | 209.79 | 208.64 | 2.55 | 915.61 | 28,984 | 1.81 | 0 | 0.00 | 0.00 | 0.24 |
| 65 | 02-Jan | 197.50 | 204.62 | 192.26 | 204.43 | 200.85 | 4.67 | 892.22 | 11,540 | 0.72 | 0 | 0.00 | 0.00 | 0.09 |
| 66 | 01-Jan | 197.00 | 197.00 | 193.00 | 194.88 | 195.05 | 0.85 | 850.54 | 5,755 | 0.36 | 0 | 0.00 | 0.00 | 0.05 |
| 67 | 31-Dec | 191.00 | 198.90 | 191.00 | 193.22 | 193.76 | -0.13 | 843.29 | 11,299 | 0.71 | 0 | 0.00 | 0.00 | 0.09 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL MAHICKRA PARAGON PROLIFE UNILEX YCCL