| Macro-sector: Commodities | Band: 20 | High52 Price: 87.85 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 16-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 2; VWAP21: | Low52 Price: 50.01 | Barrier: -; Drift%: - |
| Basic Industry: Dyes And Pigments | Total Equity: 125,944,065 | Low52 Date: 03-Mar-2025 | SHP: 57.32 / 0.32 / 0.0 / 42.35 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 70.95 / 50.01 | Month: 80.33 / 62.01 | Week: 81.49 / 74.61 | Day: 76.96 / 75.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 76.26 | 76.96 | 75.15 | 75.35 | 75.74 | -2.12 | 948.99 | 214,662 | 2.00 | 105,239 | 2.65 | 0.80 | 20 |
| 2 | 10-Jul | 78.15 | 78.50 | 76.26 | 76.98 | 77.18 | -2.14 | 969.52 | 305,125 | 2.84 | 162,838 | 4.10 | 1.26 | 31 |
| 3 | 09-Jul | 76.55 | 80.20 | 76.20 | 78.66 | 78.54 | 2.94 | 990.68 | 881,172 | 8.20 | 389,955 | 9.81 | 3.06 | 73 |
| 4 | 08-Jul | 77.24 | 78.11 | 75.16 | 76.41 | 76.14 | -0.71 | 962.34 | 397,215 | 3.70 | 189,553 | 4.77 | 1.44 | 36 |
| 5 | 07-Jul | 78.35 | 81.00 | 76.60 | 76.96 | 78.55 | -1.45 | 969.27 | 767,692 | 7.15 | 363,744 | 9.15 | 2.86 | 68 |
| 6 | 04-Jul | 76.50 | 81.49 | 75.91 | 78.09 | 79.26 | 2.74 | 983.50 | 1,905,973 | 17.74 | 749,591 | 18.86 | 5.94 | 141 |
| 7 | 03-Jul | 75.50 | 76.97 | 74.61 | 76.01 | 76.04 | 0.94 | 957.30 | 334,930 | 3.12 | 143,895 | 3.62 | 1.09 | 27 |
| 8 | 02-Jul | 77.00 | 77.44 | 74.96 | 75.30 | 75.59 | -1.99 | 948.36 | 150,409 | 1.40 | 88,700 | 2.23 | 0.67 | 17 |
| 9 | 01-Jul | 77.40 | 77.49 | 75.62 | 76.83 | 76.55 | -0.04 | 967.63 | 349,976 | 3.26 | 153,655 | 3.87 | 1.18 | 29 |
| 10 | 30-Jun | 76.50 | 77.55 | 76.11 | 76.86 | 76.84 | 1.34 | 968.01 | 409,986 | 3.82 | 208,422 | 5.24 | 1.60 | 39 |
| 11 | 27-Jun | 74.00 | 77.40 | 73.35 | 75.84 | 75.44 | 2.74 | 955.16 | 555,330 | 5.17 | 217,098 | 5.46 | 1.64 | 41 |
| 12 | 26-Jun | 74.60 | 75.10 | 73.10 | 73.82 | 73.91 | -0.57 | 929.72 | 174,759 | 1.63 | 75,223 | 1.89 | 0.56 | 14 |
| 13 | 25-Jun | 72.00 | 74.70 | 72.00 | 74.24 | 73.80 | 3.41 | 935.01 | 318,302 | 2.96 | 160,892 | 4.05 | 1.19 | 30 |
| 14 | 24-Jun | 70.25 | 73.01 | 69.87 | 71.79 | 71.66 | 3.67 | 904.15 | 338,424 | 3.15 | 151,016 | 3.80 | 1.08 | 28 |
| 15 | 23-Jun | 67.60 | 69.74 | 67.00 | 69.25 | 68.46 | 2.17 | 872.16 | 332,789 | 3.10 | 181,262 | 4.56 | 1.24 | 34 |
| 16 | 20-Jun | 67.28 | 70.59 | 66.97 | 67.78 | 68.39 | 0.74 | 853.65 | 481,131 | 4.48 | 147,713 | 3.72 | 1.01 | 28 |
| 17 | 19-Jun | 70.00 | 70.44 | 67.01 | 67.28 | 68.29 | -2.93 | 847.35 | 360,451 | 3.36 | 204,926 | 5.15 | 1.40 | 38 |
| 18 | 18-Jun | 70.26 | 72.00 | 68.11 | 69.31 | 70.12 | -1.84 | 872.92 | 386,720 | 3.60 | 197,958 | 4.98 | 1.39 | 37 |
| 19 | 17-Jun | 72.30 | 72.66 | 70.20 | 70.61 | 71.29 | -1.53 | 889.29 | 303,495 | 2.83 | 165,971 | 4.17 | 1.18 | 31 |
| 20 | 16-Jun | 72.50 | 73.61 | 71.00 | 71.71 | 71.82 | -1.98 | 903.14 | 256,181 | 2.38 | 133,608 | 3.36 | 0.96 | 25 |
| 21 | 13-Jun | 73.30 | 73.97 | 72.11 | 73.16 | 73.11 | -2.14 | 921.41 | 233,302 | 2.17 | 105,913 | 2.66 | 0.77 | 20 |
| 22 | 12-Jun | 74.75 | 77.00 | 74.05 | 74.76 | 75.51 | 0.51 | 941.56 | 458,152 | 4.27 | 224,955 | 5.66 | 1.70 | 42 |
| 23 | 11-Jun | 74.50 | 75.85 | 73.75 | 74.38 | 74.92 | 0.26 | 936.77 | 319,730 | 2.98 | 155,783 | 3.92 | 1.17 | 29 |
| 24 | 10-Jun | 74.99 | 75.29 | 74.05 | 74.19 | 74.65 | -0.59 | 934.38 | 149,415 | 1.39 | 69,638 | 1.75 | 0.52 | 13 |
| 25 | 09-Jun | 73.09 | 75.68 | 73.09 | 74.63 | 74.89 | 2.25 | 939.92 | 276,889 | 2.58 | 137,460 | 3.46 | 1.03 | 26 |
| 26 | 06-Jun | 73.75 | 74.24 | 72.80 | 72.99 | 73.26 | -1.14 | 919.27 | 197,022 | 1.83 | 114,175 | 2.87 | 0.84 | 21 |
| 27 | 05-Jun | 74.20 | 76.20 | 73.45 | 73.83 | 74.86 | -0.31 | 929.85 | 329,213 | 3.06 | 169,173 | 4.26 | 1.27 | 32 |
| 28 | 04-Jun | 75.41 | 75.88 | 73.82 | 74.06 | 74.45 | -1.31 | 932.74 | 184,161 | 1.71 | 90,438 | 2.27 | 0.67 | 17 |
| 29 | 03-Jun | 74.90 | 77.70 | 74.35 | 75.04 | 76.27 | 0.86 | 945.08 | 514,580 | 4.79 | 199,270 | 5.01 | 1.52 | 37 |
| 30 | 02-Jun | 74.92 | 75.53 | 73.99 | 74.40 | 74.63 | -0.20 | 937.02 | 272,835 | 2.54 | 143,846 | 3.62 | 1.07 | 27 |
| 31 | 30-May | 77.91 | 78.25 | 73.50 | 74.55 | 75.36 | -4.31 | 938.91 | 536,054 | 4.99 | 272,470 | 6.85 | 2.05 | 51 |
| 32 | 29-May | 77.84 | 78.95 | 77.25 | 77.91 | 78.09 | 0.59 | 981.23 | 329,496 | 3.07 | 173,428 | 4.36 | 1.35 | 33 |
| 33 | 28-May | 79.10 | 80.33 | 76.73 | 77.45 | 78.17 | 1.03 | 975.44 | 1,223,292 | 11.39 | 481,184 | 12.10 | 3.76 | 90 |
| 34 | 27-May | 76.40 | 77.80 | 75.67 | 76.66 | 76.78 | 0.41 | 965.49 | 488,020 | 4.54 | 257,518 | 6.48 | 1.98 | 48 |
| 35 | 26-May | 75.45 | 77.71 | 75.39 | 76.35 | 76.69 | 0.77 | 961.58 | 447,320 | 4.16 | 268,076 | 6.74 | 2.06 | 50 |
| 36 | 23-May | 74.60 | 76.60 | 74.45 | 75.77 | 75.81 | 0.62 | 954.28 | 378,969 | 3.53 | 208,063 | 5.23 | 1.58 | 39 |
| 37 | 22-May | 73.15 | 76.00 | 73.15 | 75.30 | 74.56 | 2.03 | 948.36 | 295,613 | 2.75 | 135,755 | 3.41 | 1.01 | 25 |
| 38 | 21-May | 74.00 | 74.94 | 73.50 | 73.80 | 74.12 | -1.65 | 929.47 | 209,973 | 1.95 | 88,432 | 2.22 | 0.66 | 17 |
| 39 | 20-May | 74.75 | 76.85 | 73.99 | 75.04 | 75.40 | 0.41 | 945.08 | 592,316 | 5.51 | 293,616 | 7.39 | 2.21 | 55 |
| 40 | 19-May | 73.00 | 75.70 | 72.82 | 74.73 | 74.59 | 2.37 | 941.18 | 651,393 | 6.06 | 372,404 | 9.37 | 2.78 | 70 |
| 41 | 16-May | 73.23 | 73.73 | 71.90 | 73.00 | 73.00 | 0.48 | 919.00 | 466,161 | 4.34 | 219,146 | 5.51 | 1.00 | 41 |
| 42 | 15-May | 71.00 | 75.00 | 70.16 | 72.65 | 71.95 | 2.04 | 914.98 | 448,159 | 4.17 | 312,842 | 7.87 | 2.25 | 59 |
| 43 | 14-May | 70.50 | 71.51 | 69.91 | 71.20 | 70.86 | 1.51 | 896.72 | 322,885 | 3.01 | 160,017 | 4.03 | 1.13 | 30 |
| 44 | 13-May | 69.30 | 71.88 | 68.50 | 70.14 | 70.54 | 0.52 | 883.37 | 590,759 | 5.50 | 269,486 | 6.78 | 1.90 | 51 |
| 45 | 12-May | 64.33 | 70.68 | 64.33 | 69.78 | 68.98 | 10.74 | 878.84 | 1,059,823 | 9.87 | 480,182 | 12.08 | 3.31 | 90 |
| 46 | 09-May | 64.19 | 65.04 | 62.01 | 63.01 | 62.94 | -3.54 | 793.57 | 369,533 | 3.44 | 200,396 | 5.04 | 1.26 | 38 |
| 47 | 08-May | 67.00 | 68.95 | 64.35 | 65.32 | 67.11 | -3.10 | 822.67 | 266,424 | 2.48 | 98,858 | 2.49 | 0.66 | 19 |
| 48 | 07-May | 64.42 | 67.99 | 63.96 | 67.41 | 66.76 | 3.04 | 848.99 | 384,546 | 3.58 | 180,017 | 4.53 | 1.20 | 34 |
| 49 | 06-May | 66.84 | 68.48 | 65.05 | 65.42 | 67.36 | -1.76 | 823.93 | 563,990 | 5.25 | 236,250 | 5.94 | 1.59 | 44 |
| 50 | 05-May | 64.70 | 68.19 | 63.36 | 66.59 | 66.17 | 3.98 | 838.66 | 330,784 | 3.08 | 137,627 | 3.46 | 0.91 | 26 |
| 51 | 02-May | 64.70 | 65.31 | 64.00 | 64.04 | 64.37 | -1.13 | 806.55 | 187,447 | 1.74 | 104,134 | 2.62 | 0.67 | 20 |
| 52 | 30-Apr | 64.10 | 65.44 | 64.10 | 64.77 | 64.92 | -0.42 | 815.74 | 252,621 | 2.35 | 146,903 | 3.70 | 0.95 | 28 |
| 53 | 29-Apr | 66.43 | 68.75 | 63.77 | 65.04 | 65.53 | -2.11 | 819.14 | 490,701 | 4.57 | 220,605 | 5.55 | 1.45 | 41 |
| 54 | 28-Apr | 66.50 | 68.64 | 65.51 | 66.44 | 66.91 | -0.30 | 836.77 | 313,313 | 2.92 | 151,090 | 3.80 | 1.01 | 28 |
| 55 | 25-Apr | 68.40 | 69.75 | 65.01 | 66.64 | 66.53 | -3.50 | 839.29 | 512,052 | 4.77 | 193,975 | 4.88 | 1.29 | 36 |
| 56 | 24-Apr | 69.69 | 71.00 | 68.21 | 69.06 | 69.78 | -0.12 | 869.77 | 396,147 | 3.69 | 188,935 | 4.75 | 1.32 | 35 |
| 57 | 23-Apr | 70.78 | 71.00 | 68.30 | 69.14 | 69.69 | -1.93 | 870.78 | 215,233 | 2.00 | 100,306 | 2.52 | 0.70 | 19 |
| 58 | 22-Apr | 70.08 | 71.10 | 69.00 | 70.50 | 70.10 | 1.48 | 887.91 | 481,228 | 4.48 | 242,893 | 6.11 | 1.70 | 46 |
| 59 | 21-Apr | 69.15 | 71.15 | 68.73 | 69.47 | 69.87 | 1.94 | 874.93 | 391,112 | 3.64 | 200,746 | 5.05 | 1.40 | 38 |
| 60 | 17-Apr | 67.16 | 69.48 | 65.55 | 68.15 | 68.33 | 0.84 | 858.31 | 525,159 | 4.89 | 179,632 | 4.52 | 1.23 | 34 |
| 61 | 16-Apr | 66.80 | 68.00 | 65.73 | 67.58 | 66.92 | 1.00 | 851.13 | 458,826 | 4.27 | 201,627 | 5.07 | 1.35 | 38 |
| 62 | 15-Apr | 60.60 | 68.48 | 60.60 | 66.91 | 65.75 | 11.41 | 842.69 | 1,175,889 | 10.95 | 490,633 | 12.34 | 3.23 | 92 |
| 63 | 11-Apr | 59.70 | 60.54 | 59.16 | 60.06 | 59.78 | 2.81 | 756.42 | 200,216 | 1.86 | 81,228 | 2.04 | 0.49 | 15 |
| 64 | 09-Apr | 61.46 | 62.05 | 58.00 | 58.42 | 59.26 | -5.39 | 735.77 | 403,798 | 3.76 | 250,684 | 6.31 | 1.49 | 47 |
| 65 | 08-Apr | 61.70 | 62.88 | 60.73 | 61.75 | 61.70 | 2.15 | 777.70 | 107,420 | 1.00 | 39,753 | 1.00 | 0.25 | 7 |
| 66 | 07-Apr | 58.91 | 61.55 | 57.26 | 60.45 | 59.02 | -3.71 | 761.33 | 357,146 | 3.32 | 134,779 | 3.39 | 0.80 | 25 |
| 67 | 04-Apr | 65.53 | 65.53 | 62.20 | 62.78 | 63.17 | -4.85 | 790.68 | 294,762 | 2.74 | 138,499 | 3.48 | 0.87 | 26 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL MAHICKRA PARAGON PROLIFE UNILEX YCCL