| Macro-sector: Commodities | Band: 20 | High52 Price: 839.9 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 21-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10 | Low52 Price: 435.8 | Barrier: -; Drift%: - |
| Basic Industry: Printing Inks | Total Equity: 9,178,977 | Low52 Date: 04-Jun-2024 | SHP: 71.75 / 0.0 / 0.0 / 28.24 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 748.0 / 594.0 | Month: 748.0 / 594.0 | Week: 672.95 / 623.05 | Day: 664.1 / 645.5 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 661.70 | 664.10 | 645.50 | 650.25 | 655.25 | -0.76 | 596.86 | 2,569 | 2.69 | 1,877 | 3.42 | 0.12 | 0.07 |
| 2 | 21-May | 658.00 | 663.40 | 652.00 | 655.20 | 658.92 | -0.43 | 601.41 | 955 | 1.00 | 548 | 1.00 | 0.04 | 0.02 |
| 3 | 20-May | 654.70 | 668.90 | 648.40 | 658.05 | 656.64 | 0.16 | 604.02 | 1,456 | 1.52 | 996 | 1.81 | 0.07 | 0.04 |
| 4 | 19-May | 663.10 | 676.05 | 653.10 | 657.00 | 665.53 | -0.42 | 603.00 | 1,605 | 1.68 | 932 | 1.70 | 0.06 | 0.04 |
| 5 | 16-May | 658.80 | 672.95 | 648.80 | 659.75 | 660.92 | 0.88 | 605.58 | 2,714 | 2.84 | 1,686 | 3.07 | 0.11 | 0.07 |
| 6 | 15-May | 650.45 | 665.00 | 647.45 | 654.00 | 651.23 | 0.81 | 600.00 | 9,682 | 10.13 | 8,718 | 15.88 | 0.57 | 0.34 |
| 7 | 14-May | 650.85 | 653.00 | 644.05 | 648.75 | 649.34 | 0.29 | 595.49 | 2,577 | 2.70 | 2,037 | 3.71 | 0.13 | 0.08 |
| 8 | 13-May | 645.05 | 659.00 | 639.20 | 646.85 | 645.78 | 0.55 | 593.74 | 8,143 | 8.52 | 6,175 | 11.25 | 0.40 | 0.24 |
| 9 | 12-May | 665.00 | 667.20 | 623.05 | 643.30 | 647.04 | -1.39 | 590.48 | 8,187 | 8.56 | 6,286 | 11.45 | 0.41 | 0.24 |
| 10 | 09-May | 665.00 | 665.00 | 641.15 | 652.40 | 654.63 | -3.36 | 598.84 | 3,534 | 3.70 | 2,499 | 4.55 | 0.16 | 0.10 |
| 11 | 08-May | 671.55 | 696.70 | 671.55 | 675.05 | 683.55 | 1.68 | 619.63 | 2,181 | 2.28 | 1,902 | 3.46 | 0.13 | 0.07 |
| 12 | 07-May | 654.00 | 710.20 | 653.95 | 663.90 | 676.23 | -0.85 | 609.39 | 5,491 | 5.74 | 3,576 | 6.51 | 0.24 | 0.14 |
| 13 | 06-May | 702.40 | 704.00 | 653.00 | 669.60 | 690.38 | -4.01 | 614.62 | 2,790 | 2.92 | 2,388 | 4.35 | 0.16 | 0.09 |
| 14 | 05-May | 718.00 | 718.00 | 695.05 | 697.60 | 698.04 | 1.14 | 640.33 | 1,323 | 1.38 | 1,078 | 1.96 | 0.08 | 0.04 |
| 15 | 02-May | 707.85 | 707.85 | 675.00 | 689.75 | 692.27 | -0.15 | 633.12 | 5,904 | 6.18 | 5,052 | 9.20 | 0.35 | 0.19 |
| 16 | 30-Apr | 708.05 | 718.90 | 690.00 | 690.80 | 703.43 | -3.15 | 634.08 | 2,533 | 2.65 | 1,450 | 2.64 | 0.10 | 0.06 |
| 17 | 29-Apr | 711.80 | 742.60 | 705.05 | 713.30 | 726.65 | 0.21 | 654.74 | 19,058 | 19.94 | 12,021 | 21.90 | 0.87 | 0.46 |
| 18 | 28-Apr | 690.00 | 729.00 | 690.00 | 711.80 | 712.34 | 1.40 | 653.36 | 9,422 | 9.86 | 6,545 | 11.92 | 0.47 | 0.25 |
| 19 | 25-Apr | 692.50 | 719.00 | 682.75 | 701.95 | 699.38 | 0.86 | 644.32 | 5,940 | 6.21 | 4,721 | 8.60 | 0.33 | 0.18 |
| 20 | 24-Apr | 681.25 | 699.00 | 680.90 | 695.95 | 691.22 | 0.35 | 638.81 | 4,441 | 4.65 | 3,735 | 6.80 | 0.26 | 0.14 |
| 21 | 23-Apr | 707.75 | 709.75 | 678.10 | 693.50 | 691.87 | -2.01 | 636.56 | 7,559 | 7.91 | 6,108 | 11.13 | 0.42 | 0.24 |
| 22 | 22-Apr | 702.80 | 712.90 | 693.95 | 707.75 | 703.97 | 1.16 | 649.64 | 2,190 | 2.29 | 1,529 | 2.79 | 0.11 | 0.06 |
| 23 | 21-Apr | 715.00 | 718.90 | 687.15 | 699.60 | 698.42 | -0.30 | 642.16 | 1,549 | 1.62 | 739 | 1.35 | 0.05 | 0.03 |
| 24 | 17-Apr | 692.85 | 722.00 | 684.55 | 701.70 | 710.02 | 1.28 | 644.09 | 11,482 | 12.01 | 6,834 | 12.45 | 0.49 | 0.26 |
| 25 | 16-Apr | 677.00 | 708.05 | 666.20 | 692.85 | 693.25 | 4.09 | 635.97 | 10,386 | 10.86 | 7,071 | 12.88 | 0.49 | 0.27 |
| 26 | 15-Apr | 633.45 | 673.90 | 627.35 | 665.60 | 656.19 | 6.04 | 610.95 | 6,335 | 6.63 | 4,044 | 7.37 | 0.27 | 0.16 |
| 27 | 11-Apr | 621.15 | 634.85 | 620.00 | 627.70 | 624.11 | 0.92 | 576.16 | 2,527 | 2.64 | 2,031 | 3.70 | 0.13 | 0.08 |
| 28 | 09-Apr | 625.35 | 626.35 | 614.90 | 622.00 | 622.40 | -0.10 | 570.00 | 3,624 | 3.79 | 2,755 | 5.02 | 0.17 | 0.11 |
| 29 | 08-Apr | 630.80 | 642.80 | 612.05 | 622.60 | 628.01 | -1.29 | 571.48 | 6,308 | 6.60 | 4,529 | 8.25 | 0.28 | 0.17 |
| 30 | 07-Apr | 617.25 | 633.10 | 606.10 | 630.75 | 622.82 | -0.86 | 578.96 | 3,059 | 3.20 | 1,839 | 3.35 | 0.11 | 0.07 |
| 31 | 04-Apr | 656.40 | 661.25 | 615.00 | 636.25 | 643.01 | -2.97 | 584.01 | 3,932 | 4.11 | 2,840 | 5.17 | 0.18 | 0.11 |
| 32 | 03-Apr | 640.00 | 666.50 | 640.00 | 655.70 | 657.62 | 0.67 | 601.87 | 2,615 | 2.74 | 1,799 | 3.28 | 0.12 | 0.07 |
| 33 | 02-Apr | 641.95 | 655.00 | 641.95 | 651.35 | 649.96 | 0.88 | 597.87 | 1,113 | 1.16 | 691 | 1.26 | 0.04 | 0.03 |
| 34 | 01-Apr | 650.00 | 655.65 | 617.40 | 645.70 | 642.15 | -0.15 | 592.69 | 3,139 | 3.28 | 1,928 | 3.51 | 0.12 | 0.07 |
| 35 | 28-Mar | 654.00 | 665.00 | 645.10 | 646.65 | 652.03 | -0.84 | 593.56 | 3,335 | 3.49 | 2,496 | 4.55 | 0.16 | 0.10 |
| 36 | 27-Mar | 665.00 | 666.00 | 645.00 | 652.10 | 659.00 | -0.77 | 598.56 | 4,453 | 4.66 | 3,206 | 5.84 | 0.00 | 0.12 |
| 37 | 26-Mar | 666.90 | 669.00 | 653.00 | 657.15 | 660.24 | -1.27 | 603.20 | 1,846 | 1.93 | 1,126 | 2.05 | 0.07 | 0.04 |
| 38 | 25-Mar | 695.00 | 708.50 | 594.00 | 665.60 | 675.17 | -2.51 | 610.95 | 9,101 | 9.52 | 5,535 | 10.08 | 0.37 | 0.21 |
| 39 | 24-Mar | 659.75 | 699.90 | 651.65 | 682.75 | 671.20 | 4.08 | 626.69 | 5,832 | 6.10 | 3,878 | 7.06 | 0.26 | 0.15 |
| 40 | 21-Mar | 657.95 | 664.55 | 650.00 | 656.00 | 658.49 | 0.57 | 602.00 | 2,903 | 3.04 | 2,050 | 3.73 | 0.13 | 0.08 |
| 41 | 20-Mar | 653.85 | 664.95 | 644.00 | 652.25 | 652.58 | 1.31 | 598.70 | 2,456 | 2.57 | 1,011 | 1.84 | 0.07 | 0.04 |
| 42 | 19-Mar | 654.00 | 668.95 | 640.00 | 643.80 | 652.84 | -0.91 | 590.94 | 4,439 | 4.64 | 2,015 | 3.67 | 0.13 | 0.08 |
| 43 | 18-Mar | 658.90 | 669.05 | 640.00 | 649.70 | 651.67 | 0.14 | 596.36 | 6,099 | 6.38 | 3,651 | 6.65 | 0.24 | 0.14 |
| 44 | 17-Mar | 670.95 | 697.00 | 640.00 | 648.80 | 660.98 | -3.29 | 595.53 | 4,630 | 4.84 | 2,744 | 5.00 | 0.18 | 0.11 |
| 45 | 13-Mar | 715.00 | 715.00 | 659.95 | 670.90 | 690.52 | -3.75 | 615.82 | 4,769 | 4.99 | 2,227 | 4.06 | 0.15 | 0.09 |
| 46 | 12-Mar | 725.00 | 727.05 | 692.05 | 697.05 | 703.71 | -1.82 | 639.82 | 5,660 | 5.92 | 4,506 | 8.21 | 0.32 | 0.17 |
| 47 | 11-Mar | 694.95 | 724.90 | 675.05 | 709.95 | 699.93 | 2.03 | 651.66 | 5,506 | 5.76 | 3,215 | 5.86 | 0.23 | 0.12 |
| 48 | 10-Mar | 680.00 | 748.00 | 680.00 | 695.80 | 710.57 | 4.46 | 638.67 | 42,416 | 44.37 | 14,809 | 26.97 | 1.05 | 0.57 |
| 49 | 07-Mar | 680.00 | 700.05 | 656.05 | 666.10 | 668.27 | 0.90 | 611.41 | 3,701 | 3.87 | 1,956 | 3.56 | 0.13 | 0.08 |
| 50 | 06-Mar | 679.30 | 679.30 | 648.00 | 660.15 | 660.78 | 1.59 | 605.95 | 2,548 | 2.67 | 1,814 | 3.30 | 0.12 | 0.07 |
| 51 | 05-Mar | 644.90 | 659.95 | 642.35 | 649.80 | 646.52 | 1.47 | 596.45 | 1,365 | 1.43 | 907 | 1.65 | 0.06 | 0.04 |
| 52 | 04-Mar | 630.45 | 646.25 | 630.45 | 640.40 | 641.24 | 0.79 | 587.82 | 1,530 | 1.60 | 1,195 | 2.18 | 0.08 | 0.05 |
| 53 | 03-Mar | 659.70 | 659.70 | 620.00 | 635.40 | 636.57 | -1.13 | 583.23 | 2,998 | 3.14 | 2,065 | 3.76 | 0.13 | 0.08 |
| 54 | 28-Feb | 690.00 | 690.00 | 631.10 | 642.65 | 645.54 | -7.61 | 589.89 | 6,364 | 6.66 | 3,752 | 6.83 | 0.24 | 0.14 |
| 55 | 27-Feb | 708.70 | 714.80 | 675.80 | 695.60 | 699.01 | -1.91 | 638.49 | 5,256 | 5.50 | 3,357 | 6.11 | 0.23 | 0.13 |
| 56 | 25-Feb | 699.70 | 729.55 | 675.00 | 709.15 | 710.06 | 0.46 | 650.93 | 15,903 | 16.63 | 6,935 | 12.63 | 0.49 | 0.27 |
| 57 | 24-Feb | 652.00 | 734.90 | 645.00 | 705.90 | 713.41 | 9.83 | 647.94 | 86,740 | 90.73 | 25,830 | 47.05 | 1.84 | 1.00 |
| 58 | 21-Feb | 689.35 | 689.40 | 640.00 | 642.70 | 646.72 | 0.55 | 589.93 | 978 | 1.02 | 610 | 1.11 | 0.04 | 0.02 |
| 59 | 20-Feb | 648.35 | 648.35 | 636.40 | 639.20 | 640.81 | 0.77 | 586.72 | 297 | 0.31 | 229 | 0.42 | 0.01 | 0.01 |
| 60 | 19-Feb | 653.25 | 656.90 | 632.10 | 634.30 | 638.19 | -0.01 | 582.22 | 310 | 0.32 | 175 | 0.32 | 0.01 | 0.01 |
| 61 | 18-Feb | 641.90 | 641.90 | 630.00 | 634.35 | 634.78 | -0.56 | 582.27 | 974 | 1.02 | 785 | 1.43 | 0.05 | 0.03 |
| 62 | 17-Feb | 639.40 | 668.80 | 621.05 | 637.90 | 639.40 | 2.70 | 585.53 | 1,753 | 1.83 | 1,289 | 2.35 | 0.08 | 0.05 |
| 63 | 14-Feb | 650.20 | 650.20 | 606.00 | 621.10 | 624.11 | -4.99 | 570.11 | 1,044 | 1.09 | 725 | 1.32 | 0.05 | 0.03 |
| 64 | 13-Feb | 642.55 | 660.00 | 637.85 | 653.70 | 649.19 | 1.97 | 600.03 | 582 | 0.61 | 292 | 0.53 | 0.02 | 0.01 |
| 65 | 12-Feb | 635.95 | 658.95 | 632.10 | 641.05 | 641.58 | 0.71 | 588.42 | 1,708 | 1.79 | 1,184 | 2.16 | 0.08 | 0.05 |
| 66 | 11-Feb | 656.00 | 656.00 | 636.00 | 636.55 | 641.69 | -2.71 | 584.29 | 2,013 | 2.11 | 1,750 | 3.19 | 0.11 | 0.07 |
| 67 | 10-Feb | 651.35 | 670.05 | 637.55 | 654.25 | 647.20 | 0.44 | 600.53 | 10,810 | 11.31 | 10,154 | 18.50 | 0.66 | 0.39 |
Similar Stocks: DICIND KSHITIJPOL