| Macro-sector: Commodities | Band: 5 | High52 Price: 209.5 | Mkt_Cap Category: SME |
| Sector: Chemicals | Lot Size: 800 | High52 Date: 12-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 90.0 | Barrier: 98.75; Drift%: 20.94 |
| Basic Industry: Dyes And Pigments | Total Equity: 16,254,276 | Low52 Date: 30-Mar-2026 | SHP: 51.33 / 0.0 / 0.0 / 48.67 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 138.95 / 93.5 | Month: 187.95 / 145.0 | Week: 144.5 / 129.6 | Day: 128.85 / 116.75 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 116.75 | 128.85 | 116.75 | 124.90 | 118.90 | 11.92 | 203.02 | 9,600 | 11.99 | 9,600 | 11.99 | 0.11 | 12 |
| 2 | 07-Apr | 104.85 | 113.20 | 104.85 | 111.60 | 106.71 | 8.40 | 181.40 | 8,000 | 9.99 | 7,200 | 8.99 | 0.08 | 9 |
| 3 | 06-Apr | 103.85 | 103.85 | 102.95 | 102.95 | 103.40 | 3.05 | 167.34 | 1,600 | 2.00 | 1,600 | 2.00 | 0.02 | 2 |
| 4 | 02-Apr | 98.60 | 99.95 | 95.05 | 99.90 | 98.57 | 2.46 | 162.38 | 10,400 | 12.98 | 8,800 | 10.99 | 0.09 | 11 |
| 5 | 01-Apr | 98.75 | 98.75 | 94.70 | 97.50 | 96.96 | 7.97 | 158.48 | 3,200 | 4.00 | 2,400 | 3.00 | 0.02 | 3 |
| 6 | 30-Mar | 95.00 | 95.10 | 90.00 | 90.30 | 91.76 | -4.55 | 146.78 | 58,400 | 72.91 | 52,800 | 65.92 | 0.48 | 67 |
| 7 | 27-Mar | 90.00 | 106.00 | 90.00 | 94.60 | 97.91 | -3.91 | 153.77 | 123,200 | 153.81 | 92,800 | 115.86 | 0.91 | 117 |
| 8 | 25-Mar | 101.00 | 106.95 | 96.00 | 98.45 | 101.34 | -2.04 | 160.02 | 34,400 | 42.95 | 31,200 | 38.95 | 0.32 | 39 |
| 9 | 24-Mar | 111.05 | 111.05 | 100.00 | 100.50 | 103.72 | -5.19 | 163.36 | 120,800 | 150.81 | 109,600 | 136.83 | 1.14 | 139 |
| 10 | 23-Mar | 105.15 | 107.00 | 103.00 | 106.00 | 104.50 | -3.64 | 172.00 | 21,600 | 26.97 | 16,800 | 20.97 | 0.18 | 21 |
| 11 | 20-Mar | 112.90 | 113.00 | 106.00 | 110.00 | 108.10 | 1.24 | 178.00 | 98,400 | 122.85 | 94,400 | 117.85 | 1.02 | 119 |
| 12 | 19-Mar | 110.70 | 115.00 | 100.00 | 108.65 | 112.23 | -8.81 | 176.60 | 68,800 | 85.89 | 60,000 | 74.91 | 0.67 | 76 |
| 13 | 18-Mar | 118.45 | 120.00 | 118.45 | 119.15 | 118.92 | 1.84 | 193.67 | 7,200 | 8.99 | 7,200 | 8.99 | 0.09 | 9 |
| 14 | 17-Mar | 119.90 | 119.90 | 117.00 | 117.00 | 117.52 | 1.83 | 190.00 | 16,800 | 20.97 | 16,800 | 20.97 | 0.20 | 21 |
| 15 | 16-Mar | 115.00 | 118.00 | 111.25 | 114.90 | 113.87 | 0.09 | 186.76 | 43,200 | 53.93 | 28,800 | 35.96 | 0.33 | 36 |
| 16 | 13-Mar | 119.00 | 119.95 | 114.50 | 114.80 | 117.11 | -2.75 | 186.60 | 5,600 | 6.99 | 4,800 | 5.99 | 0.06 | 6 |
| 17 | 12-Mar | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | -1.62 | 191.88 | 800 | 1.00 | 800 | 1.00 | 0.01 | 1 |
| 18 | 11-Mar | 123.00 | 123.00 | 119.00 | 120.00 | 121.71 | -4.00 | 195.00 | 5,600 | 6.99 | 5,600 | 6.99 | 0.07 | 7 |
| 19 | 05-Mar | 133.40 | 133.40 | 125.00 | 125.00 | 128.18 | -2.04 | 203.00 | 4,800 | 5.99 | 3,200 | 4.00 | 0.04 | 4 |
| 20 | 02-Mar | 128.10 | 131.10 | 125.35 | 127.60 | 128.13 | -6.93 | 207.40 | 12,800 | 15.98 | 8,000 | 9.99 | 0.10 | 10 |
| 21 | 27-Feb | 130.90 | 144.50 | 130.90 | 137.10 | 137.13 | 5.54 | 222.85 | 7,200 | 8.99 | 7,200 | 8.99 | 0.10 | 9 |
| 22 | 25-Feb | 129.60 | 129.90 | 129.60 | 129.90 | 129.70 | -2.44 | 211.14 | 2,400 | 3.00 | 1,600 | 2.00 | 0.02 | 2 |
| 23 | 20-Feb | 133.55 | 133.55 | 132.90 | 133.15 | 133.14 | -3.16 | 216.43 | 4,800 | 5.99 | 4,800 | 5.99 | 0.06 | 6 |
| 24 | 19-Feb | 136.50 | 137.50 | 136.50 | 137.50 | 137.10 | 1.10 | 223.50 | 2,400 | 3.00 | 2,400 | 3.00 | 0.03 | 3 |
| 25 | 18-Feb | 136.00 | 137.90 | 134.90 | 136.00 | 136.44 | 0.00 | 221.00 | 6,400 | 7.99 | 4,800 | 5.99 | 0.07 | 6 |
| 26 | 17-Feb | 135.00 | 136.00 | 135.00 | 136.00 | 135.45 | 1.38 | 221.00 | 17,600 | 21.97 | 16,000 | 19.98 | 0.22 | 20 |
| 27 | 16-Feb | 130.05 | 134.15 | 130.05 | 134.15 | 133.29 | -4.18 | 218.05 | 4,000 | 4.99 | 2,400 | 3.00 | 0.03 | 3 |
| 28 | 13-Feb | 140.65 | 140.95 | 140.00 | 140.00 | 140.40 | -0.67 | 227.00 | 3,200 | 4.00 | 2,400 | 3.00 | 0.03 | 3 |
| 29 | 12-Feb | 146.50 | 146.50 | 140.00 | 140.95 | 142.30 | -5.08 | 229.10 | 9,600 | 11.99 | 6,400 | 7.99 | 0.09 | 8 |
| 30 | 11-Feb | 133.05 | 150.00 | 131.40 | 148.50 | 136.94 | 10.08 | 241.38 | 48,800 | 60.92 | 46,400 | 57.93 | 0.64 | 59 |
| 31 | 09-Feb | 134.90 | 139.00 | 134.60 | 134.90 | 136.44 | -0.07 | 219.27 | 4,800 | 5.99 | 3,200 | 4.00 | 0.04 | 4 |
| 32 | 06-Feb | 134.00 | 135.00 | 133.55 | 135.00 | 134.71 | 2.97 | 219.00 | 35,200 | 43.95 | 35,200 | 43.95 | 0.47 | 44 |
| 33 | 05-Feb | 135.00 | 137.00 | 130.00 | 131.10 | 134.37 | -0.98 | 213.09 | 32,000 | 39.95 | 30,400 | 37.95 | 0.41 | 38 |
| 34 | 04-Feb | 131.40 | 135.00 | 129.95 | 132.40 | 131.08 | -3.36 | 215.21 | 24,000 | 29.96 | 16,800 | 20.97 | 0.22 | 21 |
| 35 | 03-Feb | 132.95 | 137.00 | 132.80 | 137.00 | 136.32 | 8.17 | 222.00 | 19,200 | 23.97 | 19,200 | 23.97 | 0.26 | 24 |
| 36 | 02-Feb | 130.00 | 132.25 | 126.65 | 126.65 | 130.84 | -1.05 | 205.86 | 4,800 | 5.99 | 4,800 | 5.99 | 0.06 | 6 |
| 37 | 01-Feb | 132.00 | 132.00 | 126.50 | 128.00 | 128.83 | -2.66 | 208.00 | 2,400 | 3.00 | 800 | 1.00 | 0.01 | 1 |
| 38 | 30-Jan | 123.95 | 131.50 | 122.55 | 131.50 | 126.61 | 3.99 | 213.74 | 14,400 | 17.98 | 12,000 | 14.98 | 0.15 | 15 |
| 39 | 29-Jan | 126.90 | 135.10 | 124.95 | 126.45 | 128.42 | -6.09 | 205.54 | 35,200 | 43.95 | 24,000 | 29.96 | 0.31 | 30 |
| 40 | 28-Jan | 141.05 | 141.05 | 131.00 | 134.65 | 135.98 | -3.72 | 218.86 | 22,400 | 27.97 | 18,400 | 22.97 | 0.25 | 23 |
| 41 | 27-Jan | 144.85 | 144.85 | 130.20 | 139.85 | 136.73 | -1.20 | 227.32 | 20,000 | 24.97 | 15,200 | 18.98 | 0.21 | 19 |
| 42 | 23-Jan | 142.40 | 148.70 | 138.60 | 141.55 | 142.17 | -15.24 | 230.08 | 78,400 | 97.88 | 44,000 | 54.93 | 0.63 | 56 |
| 43 | 22-Jan | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 15.17 | 271.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 1 |
| 44 | 21-Jan | 154.00 | 154.00 | 143.00 | 145.00 | 145.82 | -0.07 | 235.00 | 10,400 | 12.98 | 9,600 | 11.99 | 0.14 | 12 |
| 45 | 20-Jan | 170.00 | 170.00 | 145.10 | 145.10 | 155.04 | -5.16 | 235.85 | 3,200 | 4.00 | 2,400 | 3.00 | 0.04 | 3 |
| 46 | 19-Jan | 154.90 | 155.00 | 153.00 | 153.00 | 153.61 | -3.80 | 248.00 | 11,200 | 13.98 | 11,200 | 13.98 | 0.17 | 14 |
| 47 | 16-Jan | 154.50 | 159.60 | 154.50 | 159.05 | 157.24 | 8.46 | 258.52 | 9,600 | 11.99 | 7,200 | 8.99 | 0.11 | 9 |
| 48 | 14-Jan | 145.00 | 146.80 | 145.00 | 146.65 | 146.56 | 1.28 | 238.37 | 7,200 | 8.99 | 7,200 | 8.99 | 0.11 | 9 |
| 49 | 13-Jan | 144.95 | 145.00 | 142.50 | 144.80 | 144.58 | 5.35 | 235.36 | 5,600 | 6.99 | 5,600 | 6.99 | 0.08 | 7 |
| 50 | 12-Jan | 147.00 | 147.00 | 136.00 | 137.45 | 140.94 | -6.50 | 223.42 | 12,800 | 15.98 | 12,000 | 14.98 | 0.17 | 15 |
| 51 | 09-Jan | 158.00 | 158.00 | 146.45 | 147.00 | 151.54 | -6.96 | 238.00 | 13,600 | 16.98 | 11,200 | 13.98 | 0.17 | 14 |
| 52 | 08-Jan | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0.00 | 256.00 | 1,600 | 2.00 | 1,600 | 2.00 | 0.00 | 2 |
| 53 | 07-Jan | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0.00 | 256.00 | 1,600 | 2.00 | 1,600 | 2.00 | 0.00 | 2 |
| 54 | 06-Jan | 158.95 | 158.95 | 157.00 | 158.00 | 157.99 | -0.60 | 256.00 | 6,400 | 7.99 | 6,400 | 7.99 | 0.10 | 8 |
| 55 | 05-Jan | 155.85 | 158.95 | 155.85 | 158.95 | 157.40 | 4.85 | 258.36 | 1,600 | 2.00 | 1,600 | 2.00 | 0.03 | 2 |
| 56 | 02-Jan | 149.90 | 151.85 | 149.40 | 151.60 | 150.56 | -5.16 | 246.41 | 5,600 | 6.99 | 4,000 | 4.99 | 0.06 | 5 |
| 57 | 31-Dec | 159.85 | 159.85 | 159.85 | 159.85 | 159.85 | 6.92 | 259.82 | 800 | 1.00 | 800 | 1.00 | 0.01 | 1 |
| 58 | 30-Dec | 145.10 | 150.50 | 145.00 | 149.50 | 148.67 | -0.33 | 243.00 | 21,600 | 26.97 | 19,200 | 23.97 | 0.29 | 24 |
| 59 | 29-Dec | 147.05 | 150.00 | 145.00 | 150.00 | 147.42 | 0.60 | 243.00 | 4,000 | 4.99 | 3,200 | 4.00 | 0.05 | 4 |
| 60 | 26-Dec | 151.10 | 151.35 | 149.10 | 149.10 | 150.70 | -3.28 | 242.35 | 9,600 | 11.99 | 8,000 | 9.99 | 0.12 | 10 |
| 61 | 24-Dec | 154.15 | 154.15 | 154.15 | 154.15 | 154.15 | 0.00 | 250.56 | 1,600 | 2.00 | 1,600 | 2.00 | 0.02 | 2 |
| 62 | 23-Dec | 155.00 | 155.30 | 154.15 | 154.15 | 154.94 | -1.19 | 250.56 | 6,400 | 7.99 | 5,600 | 6.99 | 0.09 | 7 |
| 63 | 22-Dec | 161.00 | 161.00 | 156.00 | 156.00 | 159.37 | -1.33 | 253.00 | 4,000 | 4.99 | 3,200 | 4.00 | 0.05 | 4 |
| 64 | 17-Dec | 155.55 | 158.10 | 155.50 | 158.10 | 156.38 | -1.19 | 256.98 | 2,400 | 3.00 | 1,600 | 2.00 | 0.03 | 2 |
| 65 | 15-Dec | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.00 | 260.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 1 |
| 66 | 12-Dec | 160.20 | 160.20 | 157.05 | 160.00 | 159.31 | 0.41 | 260.00 | 3,200 | 4.00 | 3,200 | 4.00 | 0.05 | 4 |
| 67 | 11-Dec | 162.25 | 162.25 | 158.10 | 159.35 | 160.03 | -1.79 | 259.01 | 9,600 | 11.99 | 7,200 | 8.99 | 0.12 | 9 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL PARAGON UNILEX YCCL ARUNAYA