| Macro-sector: Commodities | Band: 5 | High52 Price: 205.0 | Mkt_Cap Category: SME |
| Sector: Chemicals | Lot Size: 800 | High52 Date: 03-Nov-2025 | Bumper: 193.05; Drift%: 4.26 |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 93.5 | Barrier: -; Drift%: - |
| Basic Industry: Dyes And Pigments | Total Equity: 16,254,276 | Low52 Date: 13-Mar-2025 | 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: 169.6 / 149.4 | Week: 198.0 / 170.0 | Day: 209.5 / 196.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 205.00 | 209.50 | 196.00 | 201.65 | 205.15 | 0.27 | 327.77 | 112,800 | 70.46 | 84,800 | 52.97 | 1.74 | 107 |
| 2 | 11-Nov | 197.00 | 202.00 | 193.15 | 201.10 | 198.14 | 2.11 | 326.87 | 97,600 | 60.96 | 76,000 | 47.47 | 1.51 | 96 |
| 3 | 10-Nov | 192.00 | 198.00 | 189.00 | 196.95 | 193.64 | -0.15 | 320.13 | 76,000 | 47.47 | 60,000 | 37.48 | 1.16 | 76 |
| 4 | 07-Nov | 204.95 | 204.95 | 196.50 | 197.25 | 197.81 | 0.84 | 320.62 | 50,400 | 31.48 | 49,600 | 30.98 | 0.98 | 63 |
| 5 | 06-Nov | 190.05 | 196.90 | 190.05 | 195.60 | 194.71 | 0.82 | 317.93 | 15,200 | 9.49 | 11,200 | 7.00 | 0.22 | 14 |
| 6 | 04-Nov | 195.00 | 196.60 | 190.00 | 194.00 | 192.36 | -1.02 | 315.00 | 92,800 | 57.96 | 74,400 | 46.47 | 1.43 | 94 |
| 7 | 03-Nov | 195.10 | 205.00 | 193.05 | 196.00 | 196.09 | 0.64 | 318.00 | 37,600 | 23.49 | 32,800 | 20.49 | 0.64 | 41 |
| 8 | 31-Oct | 189.30 | 198.00 | 189.30 | 194.75 | 192.43 | 1.70 | 316.55 | 46,400 | 28.98 | 44,000 | 27.48 | 0.85 | 56 |
| 9 | 30-Oct | 194.75 | 194.75 | 190.10 | 191.50 | 190.67 | -0.85 | 311.27 | 63,200 | 39.48 | 60,800 | 37.98 | 1.16 | 77 |
| 10 | 29-Oct | 188.00 | 194.00 | 187.00 | 193.15 | 190.33 | 5.29 | 313.95 | 25,600 | 15.99 | 23,200 | 14.49 | 0.44 | 29 |
| 11 | 28-Oct | 181.00 | 184.35 | 174.90 | 183.45 | 178.85 | 1.89 | 298.18 | 67,200 | 41.97 | 52,800 | 32.98 | 0.94 | 67 |
| 12 | 27-Oct | 180.60 | 184.60 | 170.00 | 180.05 | 178.70 | -2.68 | 292.66 | 71,200 | 44.47 | 60,800 | 37.98 | 1.09 | 77 |
| 13 | 24-Oct | 184.00 | 186.00 | 182.05 | 185.00 | 183.34 | 0.05 | 300.00 | 19,200 | 11.99 | 17,600 | 10.99 | 0.32 | 22 |
| 14 | 23-Oct | 189.00 | 190.00 | 184.60 | 184.90 | 186.17 | -1.39 | 300.54 | 10,400 | 6.50 | 8,800 | 5.50 | 0.16 | 11 |
| 15 | 21-Oct | 182.05 | 191.00 | 182.00 | 187.50 | 187.00 | 2.49 | 304.77 | 26,400 | 16.49 | 20,800 | 12.99 | 0.00 | 26 |
| 16 | 20-Oct | 183.25 | 183.25 | 179.05 | 182.95 | 181.46 | 0.33 | 297.37 | 5,600 | 3.50 | 4,000 | 2.50 | 0.07 | 5 |
| 17 | 17-Oct | 179.25 | 185.00 | 176.15 | 182.35 | 179.67 | 1.73 | 296.40 | 32,000 | 19.99 | 28,800 | 17.99 | 0.52 | 36 |
| 18 | 16-Oct | 174.05 | 180.00 | 174.05 | 179.25 | 178.92 | 0.11 | 291.36 | 16,000 | 9.99 | 15,200 | 9.49 | 0.27 | 19 |
| 19 | 15-Oct | 183.00 | 183.00 | 176.50 | 179.05 | 179.84 | -0.44 | 291.03 | 6,400 | 4.00 | 5,600 | 3.50 | 0.10 | 7 |
| 20 | 14-Oct | 174.00 | 184.90 | 174.00 | 179.85 | 176.73 | 0.19 | 292.33 | 40,800 | 25.48 | 27,200 | 16.99 | 0.48 | 34 |
| 21 | 13-Oct | 170.00 | 183.95 | 170.00 | 179.50 | 177.97 | 7.26 | 291.76 | 52,000 | 32.48 | 47,200 | 29.48 | 0.84 | 60 |
| 22 | 10-Oct | 165.00 | 171.00 | 164.00 | 167.35 | 167.92 | 1.42 | 272.02 | 78,400 | 48.97 | 70,400 | 43.97 | 1.18 | 89 |
| 23 | 09-Oct | 166.70 | 166.70 | 161.60 | 165.00 | 164.54 | -1.02 | 268.00 | 8,800 | 5.50 | 8,800 | 5.50 | 0.14 | 11 |
| 24 | 08-Oct | 165.95 | 170.00 | 165.00 | 166.70 | 166.55 | 1.93 | 270.96 | 35,200 | 21.99 | 34,400 | 21.49 | 0.57 | 43 |
| 25 | 07-Oct | 159.00 | 169.50 | 159.00 | 163.55 | 164.58 | -0.18 | 265.84 | 22,400 | 13.99 | 16,800 | 10.49 | 0.28 | 21 |
| 26 | 06-Oct | 167.00 | 167.00 | 163.35 | 163.85 | 165.12 | -2.00 | 266.33 | 49,600 | 30.98 | 48,800 | 30.48 | 0.81 | 62 |
| 27 | 03-Oct | 162.95 | 171.00 | 162.80 | 167.20 | 166.79 | 2.67 | 271.77 | 92,000 | 57.46 | 59,200 | 36.98 | 0.99 | 75 |
| 28 | 01-Oct | 162.00 | 165.50 | 160.00 | 162.85 | 161.88 | 0.34 | 264.70 | 41,600 | 25.98 | 34,400 | 21.49 | 0.56 | 43 |
| 29 | 30-Sep | 162.70 | 165.50 | 153.00 | 162.30 | 161.03 | -1.25 | 263.81 | 35,200 | 21.99 | 19,200 | 11.99 | 0.31 | 24 |
| 30 | 29-Sep | 165.80 | 169.60 | 164.00 | 164.35 | 165.57 | 4.15 | 267.14 | 26,400 | 16.49 | 24,000 | 14.99 | 0.40 | 30 |
| 31 | 25-Sep | 155.40 | 157.80 | 155.40 | 157.80 | 156.80 | 1.06 | 256.49 | 8,800 | 5.50 | 8,000 | 5.00 | 0.13 | 10 |
| 32 | 24-Sep | 161.50 | 162.00 | 155.00 | 156.15 | 156.98 | -1.79 | 253.81 | 25,600 | 15.99 | 24,000 | 14.99 | 0.38 | 30 |
| 33 | 23-Sep | 161.10 | 161.10 | 157.25 | 159.00 | 159.59 | -1.24 | 258.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.05 | 4 |
| 34 | 22-Sep | 164.00 | 165.00 | 161.00 | 161.00 | 164.77 | -1.44 | 261.00 | 42,400 | 26.48 | 42,400 | 26.48 | 0.70 | 54 |
| 35 | 19-Sep | 156.00 | 163.50 | 156.00 | 163.35 | 159.72 | -0.24 | 265.51 | 9,600 | 6.00 | 7,200 | 4.50 | 0.11 | 9 |
| 36 | 18-Sep | 163.70 | 163.75 | 163.70 | 163.75 | 163.73 | 0.00 | 266.16 | 1,600 | 1.00 | 1,600 | 1.00 | 0.03 | 2 |
| 37 | 17-Sep | 166.00 | 166.00 | 163.75 | 163.75 | 165.21 | -0.18 | 266.16 | 5,600 | 3.50 | 5,600 | 3.50 | 0.09 | 7 |
| 38 | 16-Sep | 167.00 | 167.00 | 163.65 | 164.05 | 165.05 | -1.47 | 266.65 | 2,400 | 1.50 | 2,400 | 1.50 | 0.04 | 3 |
| 39 | 15-Sep | 162.10 | 167.50 | 162.10 | 166.50 | 165.94 | 2.56 | 270.63 | 9,600 | 6.00 | 7,200 | 4.50 | 0.12 | 9 |
| 40 | 12-Sep | 164.00 | 168.00 | 161.35 | 162.35 | 164.87 | -1.01 | 263.89 | 29,600 | 18.49 | 25,600 | 15.99 | 0.42 | 32 |
| 41 | 11-Sep | 164.00 | 164.00 | 162.10 | 164.00 | 163.12 | 0.71 | 266.00 | 4,000 | 2.50 | 4,000 | 2.50 | 0.07 | 5 |
| 42 | 10-Sep | 163.40 | 165.00 | 161.00 | 162.85 | 163.90 | 2.10 | 264.70 | 24,800 | 15.49 | 21,600 | 13.49 | 0.35 | 27 |
| 43 | 09-Sep | 157.50 | 159.50 | 155.50 | 159.50 | 156.63 | -1.54 | 259.26 | 65,600 | 40.97 | 59,200 | 36.98 | 0.93 | 75 |
| 44 | 08-Sep | 157.00 | 165.80 | 157.00 | 162.00 | 162.48 | 3.18 | 263.00 | 43,200 | 26.98 | 43,200 | 26.98 | 0.70 | 55 |
| 45 | 05-Sep | 156.00 | 159.85 | 156.00 | 157.00 | 157.78 | 1.72 | 255.00 | 8,800 | 5.50 | 7,200 | 4.50 | 0.11 | 9 |
| 46 | 04-Sep | 155.25 | 155.25 | 154.20 | 154.35 | 154.65 | -1.50 | 250.88 | 8,000 | 5.00 | 8,000 | 5.00 | 0.12 | 10 |
| 47 | 03-Sep | 154.00 | 160.00 | 153.00 | 156.70 | 156.55 | 0.77 | 254.70 | 72,000 | 44.97 | 55,200 | 34.48 | 0.86 | 70 |
| 48 | 02-Sep | 155.90 | 161.45 | 153.05 | 155.50 | 155.37 | -1.52 | 252.75 | 19,200 | 11.99 | 15,200 | 9.49 | 0.24 | 19 |
| 49 | 01-Sep | 151.40 | 160.00 | 149.40 | 157.90 | 155.30 | 6.94 | 256.66 | 80,800 | 50.47 | 74,400 | 46.47 | 1.16 | 94 |
| 50 | 29-Aug | 150.55 | 151.90 | 147.10 | 147.65 | 148.84 | 1.83 | 239.99 | 58,400 | 36.48 | 49,600 | 30.98 | 0.74 | 63 |
| 51 | 28-Aug | 144.00 | 147.00 | 144.00 | 145.00 | 145.25 | 0.69 | 235.00 | 9,600 | 6.00 | 8,800 | 5.50 | 0.13 | 11 |
| 52 | 26-Aug | 143.50 | 146.50 | 143.50 | 144.00 | 144.76 | -0.38 | 234.00 | 8,800 | 5.50 | 8,800 | 5.50 | 0.13 | 11 |
| 53 | 25-Aug | 145.00 | 146.25 | 143.70 | 144.55 | 145.13 | -0.31 | 234.96 | 4,800 | 3.00 | 3,200 | 2.00 | 0.05 | 4 |
| 54 | 22-Aug | 146.00 | 146.00 | 145.00 | 145.00 | 145.80 | -1.13 | 235.00 | 4,000 | 2.50 | 4,000 | 2.50 | 0.06 | 5 |
| 55 | 21-Aug | 145.90 | 147.35 | 143.90 | 146.65 | 145.67 | 2.44 | 238.37 | 16,800 | 10.49 | 14,400 | 8.99 | 0.21 | 18 |
| 56 | 20-Aug | 141.05 | 144.25 | 141.05 | 143.15 | 142.64 | 1.56 | 232.68 | 15,200 | 9.49 | 12,800 | 8.00 | 0.18 | 16 |
| 57 | 19-Aug | 145.00 | 145.70 | 140.05 | 140.95 | 144.58 | -2.79 | 229.10 | 28,800 | 17.99 | 27,200 | 16.99 | 0.39 | 34 |
| 58 | 18-Aug | 146.00 | 149.00 | 144.85 | 145.00 | 146.37 | 0.45 | 235.00 | 31,200 | 19.49 | 28,800 | 17.99 | 0.42 | 36 |
| 59 | 14-Aug | 145.00 | 147.00 | 140.10 | 144.35 | 143.42 | 1.69 | 234.63 | 76,000 | 47.47 | 64,000 | 39.98 | 0.92 | 81 |
| 60 | 13-Aug | 140.90 | 145.00 | 140.90 | 141.95 | 142.42 | 1.76 | 230.73 | 23,200 | 14.49 | 22,400 | 13.99 | 0.32 | 28 |
| 61 | 12-Aug | 138.20 | 143.00 | 135.05 | 139.50 | 137.97 | 0.22 | 226.75 | 13,600 | 8.49 | 12,000 | 7.50 | 0.17 | 15 |
| 62 | 11-Aug | 136.00 | 143.00 | 136.00 | 139.20 | 139.00 | 0.72 | 226.26 | 9,600 | 6.00 | 8,800 | 5.50 | 0.00 | 13 |
| 63 | 08-Aug | 138.00 | 138.40 | 138.00 | 138.20 | 138.20 | 1.02 | 224.63 | 1,600 | 1.00 | 1,600 | 1.00 | 0.02 | 2 |
| 64 | 07-Aug | 139.80 | 139.80 | 133.00 | 136.80 | 135.98 | -2.94 | 222.36 | 7,200 | 4.50 | 4,800 | 3.00 | 0.07 | 7 |
| 65 | 06-Aug | 135.00 | 143.00 | 134.90 | 140.95 | 138.58 | 2.70 | 229.10 | 16,800 | 10.49 | 16,800 | 10.49 | 0.23 | 24 |
| 66 | 05-Aug | 138.00 | 139.00 | 136.00 | 137.25 | 137.23 | 0.18 | 223.09 | 15,200 | 9.49 | 15,200 | 9.49 | 0.21 | 22 |
| 67 | 04-Aug | 139.45 | 139.45 | 136.00 | 137.00 | 137.21 | 1.33 | 222.00 | 30,400 | 18.99 | 29,600 | 18.49 | 0.41 | 43 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL PARAGON UNILEX YCCL ARUNAYA