| Macro-sector: Commodities | Band: 5 | High52 Price: 152.0 | Mkt_Cap Category: SME |
| Sector: Chemicals | Lot Size: 800 | High52 Date: 06-Sep-2024 | Bumper: 134.9; Drift%: 6.97 |
| 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: 137.8 / 115.0 | Week: 147.0 / 135.05 | Day: 147.0 / 144.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 144.00 | 147.00 | 144.00 | 145.00 | 145.25 | 0.69 | 235.00 | 9,600 | 11.99 | 8,800 | 10.99 | 0.13 | 11 |
| 2 | 26-Aug | 143.50 | 146.50 | 143.50 | 144.00 | 144.76 | -0.38 | 234.00 | 8,800 | 10.99 | 8,800 | 10.99 | 0.13 | 11 |
| 3 | 25-Aug | 145.00 | 146.25 | 143.70 | 144.55 | 145.13 | -0.31 | 234.96 | 4,800 | 5.99 | 3,200 | 4.00 | 0.05 | 4 |
| 4 | 22-Aug | 146.00 | 146.00 | 145.00 | 145.00 | 145.80 | -1.13 | 235.00 | 4,000 | 4.99 | 4,000 | 4.99 | 0.06 | 5 |
| 5 | 21-Aug | 145.90 | 147.35 | 143.90 | 146.65 | 145.67 | 2.44 | 238.37 | 16,800 | 20.97 | 14,400 | 17.98 | 0.21 | 18 |
| 6 | 20-Aug | 141.05 | 144.25 | 141.05 | 143.15 | 142.64 | 1.56 | 232.68 | 15,200 | 18.98 | 12,800 | 15.98 | 0.18 | 16 |
| 7 | 19-Aug | 145.00 | 145.70 | 140.05 | 140.95 | 144.58 | -2.79 | 229.10 | 28,800 | 35.96 | 27,200 | 33.96 | 0.39 | 34 |
| 8 | 18-Aug | 146.00 | 149.00 | 144.85 | 145.00 | 146.37 | 0.45 | 235.00 | 31,200 | 38.95 | 28,800 | 35.96 | 0.42 | 36 |
| 9 | 14-Aug | 145.00 | 147.00 | 140.10 | 144.35 | 143.42 | 1.69 | 234.63 | 76,000 | 94.88 | 64,000 | 79.90 | 0.92 | 81 |
| 10 | 13-Aug | 140.90 | 145.00 | 140.90 | 141.95 | 142.42 | 1.76 | 230.73 | 23,200 | 28.96 | 22,400 | 27.97 | 0.32 | 28 |
| 11 | 12-Aug | 138.20 | 143.00 | 135.05 | 139.50 | 137.97 | 0.22 | 226.75 | 13,600 | 16.98 | 12,000 | 14.98 | 0.17 | 15 |
| 12 | 11-Aug | 136.00 | 143.00 | 136.00 | 139.20 | 139.00 | 0.72 | 226.26 | 9,600 | 11.99 | 8,800 | 10.99 | 0.00 | 13 |
| 13 | 08-Aug | 138.00 | 138.40 | 138.00 | 138.20 | 138.20 | 1.02 | 224.63 | 1,600 | 2.00 | 1,600 | 2.00 | 0.02 | 2 |
| 14 | 07-Aug | 139.80 | 139.80 | 133.00 | 136.80 | 135.98 | -2.94 | 222.36 | 7,200 | 8.99 | 4,800 | 5.99 | 0.07 | 7 |
| 15 | 06-Aug | 135.00 | 143.00 | 134.90 | 140.95 | 138.58 | 2.70 | 229.10 | 16,800 | 20.97 | 16,800 | 20.97 | 0.23 | 24 |
| 16 | 05-Aug | 138.00 | 139.00 | 136.00 | 137.25 | 137.23 | 0.18 | 223.09 | 15,200 | 18.98 | 15,200 | 18.98 | 0.21 | 22 |
| 17 | 04-Aug | 139.45 | 139.45 | 136.00 | 137.00 | 137.21 | 1.33 | 222.00 | 30,400 | 37.95 | 29,600 | 36.95 | 0.41 | 43 |
| 18 | 01-Aug | 134.00 | 141.90 | 132.95 | 135.20 | 134.44 | 0.90 | 219.76 | 12,000 | 14.98 | 11,200 | 13.98 | 0.15 | 16 |
| 19 | 31-Jul | 133.10 | 134.00 | 133.10 | 134.00 | 133.69 | 0.37 | 217.00 | 5,600 | 6.99 | 5,600 | 6.99 | 0.07 | 8 |
| 20 | 30-Jul | 134.05 | 134.05 | 132.20 | 133.50 | 133.61 | -0.37 | 216.99 | 14,400 | 17.98 | 12,000 | 14.98 | 0.16 | 17 |
| 21 | 29-Jul | 132.60 | 137.80 | 129.00 | 134.00 | 133.27 | 0.94 | 217.00 | 25,600 | 31.96 | 23,200 | 28.96 | 0.31 | 33 |
| 22 | 28-Jul | 130.05 | 136.00 | 130.05 | 132.75 | 134.56 | 2.39 | 215.78 | 48,000 | 59.93 | 43,200 | 53.93 | 0.58 | 62 |
| 23 | 25-Jul | 125.00 | 135.00 | 124.25 | 129.65 | 128.86 | 4.94 | 210.74 | 60,000 | 74.91 | 53,600 | 66.92 | 0.69 | 77 |
| 24 | 24-Jul | 125.00 | 125.65 | 122.80 | 123.55 | 123.77 | -1.28 | 200.82 | 18,400 | 22.97 | 17,600 | 21.97 | 0.22 | 25 |
| 25 | 23-Jul | 125.10 | 126.00 | 122.00 | 125.15 | 124.11 | -0.87 | 203.42 | 20,000 | 24.97 | 16,800 | 20.97 | 0.21 | 24 |
| 26 | 22-Jul | 125.00 | 128.70 | 124.00 | 126.25 | 125.31 | -0.39 | 205.21 | 7,200 | 8.99 | 4,800 | 5.99 | 0.06 | 7 |
| 27 | 21-Jul | 124.25 | 127.90 | 122.00 | 126.75 | 125.95 | 1.00 | 206.02 | 27,200 | 33.96 | 20,800 | 25.97 | 0.26 | 30 |
| 28 | 18-Jul | 122.45 | 128.00 | 122.45 | 125.50 | 124.78 | 0.40 | 203.99 | 4,000 | 4.99 | 3,200 | 4.00 | 0.04 | 5 |
| 29 | 17-Jul | 126.50 | 128.00 | 122.00 | 125.00 | 125.95 | 0.48 | 203.00 | 14,400 | 17.98 | 12,000 | 14.98 | 0.15 | 17 |
| 30 | 16-Jul | 120.05 | 124.40 | 120.05 | 124.40 | 122.46 | 1.55 | 202.20 | 15,200 | 18.98 | 10,400 | 12.98 | 0.13 | 15 |
| 31 | 15-Jul | 120.35 | 123.80 | 118.00 | 122.50 | 120.71 | -1.21 | 199.11 | 15,200 | 18.98 | 13,600 | 16.98 | 0.16 | 20 |
| 32 | 14-Jul | 124.00 | 124.00 | 122.00 | 124.00 | 122.40 | -1.94 | 201.00 | 8,000 | 9.99 | 7,200 | 8.99 | 0.09 | 10 |
| 33 | 11-Jul | 124.00 | 126.45 | 120.00 | 126.45 | 123.61 | -0.28 | 205.54 | 3,200 | 4.00 | 2,400 | 3.00 | 0.03 | 3 |
| 34 | 10-Jul | 120.00 | 127.00 | 118.50 | 126.80 | 126.22 | 4.49 | 206.10 | 53,600 | 66.92 | 52,800 | 65.92 | 0.67 | 76 |
| 35 | 09-Jul | 121.55 | 121.55 | 121.00 | 121.35 | 121.35 | -2.84 | 197.25 | 2,400 | 3.00 | 2,400 | 3.00 | 0.03 | 3 |
| 36 | 08-Jul | 118.10 | 125.00 | 115.00 | 124.90 | 123.27 | 0.52 | 203.02 | 36,800 | 45.94 | 32,800 | 40.95 | 0.40 | 47 |
| 37 | 07-Jul | 123.70 | 125.00 | 123.70 | 124.25 | 124.25 | 0.28 | 201.96 | 9,600 | 11.99 | 9,600 | 11.99 | 0.12 | 14 |
| 38 | 04-Jul | 121.00 | 123.90 | 121.00 | 123.90 | 122.88 | 0.00 | 201.39 | 3,200 | 4.00 | 3,200 | 4.00 | 0.04 | 5 |
| 39 | 03-Jul | 120.00 | 127.00 | 120.00 | 123.90 | 123.88 | 1.77 | 201.39 | 25,600 | 31.96 | 25,600 | 31.96 | 0.32 | 37 |
| 40 | 02-Jul | 122.70 | 122.80 | 118.20 | 121.75 | 122.04 | 1.71 | 197.90 | 5,600 | 6.99 | 4,800 | 5.99 | 0.06 | 7 |
| 41 | 01-Jul | 117.00 | 122.65 | 117.00 | 119.70 | 119.14 | 1.92 | 194.56 | 16,800 | 20.97 | 16,000 | 19.98 | 0.19 | 23 |
| 42 | 30-Jun | 115.00 | 119.00 | 115.00 | 117.45 | 116.75 | 2.13 | 190.91 | 12,000 | 14.98 | 12,000 | 14.98 | 0.14 | 17 |
| 43 | 27-Jun | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.44 | 186.00 | 2,400 | 3.00 | 2,400 | 3.00 | 0.00 | 3 |
| 44 | 26-Jun | 114.30 | 114.50 | 113.90 | 114.50 | 114.23 | -4.18 | 186.11 | 2,400 | 3.00 | 2,400 | 3.00 | 0.03 | 3 |
| 45 | 25-Jun | 114.65 | 119.50 | 114.65 | 119.50 | 116.27 | 4.23 | 194.24 | 2,400 | 3.00 | 2,400 | 3.00 | 0.03 | 3 |
| 46 | 24-Jun | 113.90 | 115.50 | 113.90 | 114.65 | 114.46 | 3.33 | 186.36 | 8,000 | 9.99 | 5,600 | 6.99 | 0.06 | 8 |
| 47 | 23-Jun | 111.00 | 111.00 | 110.00 | 110.95 | 110.28 | -1.33 | 180.34 | 7,200 | 8.99 | 6,400 | 7.99 | 0.07 | 9 |
| 48 | 20-Jun | 110.50 | 112.45 | 110.50 | 112.45 | 111.80 | 2.23 | 182.78 | 2,400 | 3.00 | 1,600 | 2.00 | 0.02 | 2 |
| 49 | 19-Jun | 110.00 | 110.00 | 108.00 | 110.00 | 109.59 | -3.51 | 178.00 | 4,000 | 4.99 | 2,400 | 3.00 | 0.03 | 3 |
| 50 | 17-Jun | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -1.64 | 185.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 1 |
| 51 | 16-Jun | 113.00 | 115.90 | 112.00 | 115.90 | 113.28 | 3.02 | 188.39 | 4,000 | 4.99 | 4,000 | 4.99 | 0.05 | 6 |
| 52 | 13-Jun | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0.04 | 182.86 | 800 | 1.00 | 800 | 1.00 | 0.01 | 1 |
| 53 | 12-Jun | 113.50 | 113.50 | 111.75 | 112.45 | 112.57 | -2.00 | 182.78 | 2,400 | 3.00 | 1,600 | 2.00 | 0.02 | 2 |
| 54 | 11-Jun | 110.00 | 123.95 | 109.00 | 114.75 | 116.62 | 4.22 | 186.52 | 56,800 | 70.91 | 40,800 | 50.94 | 0.48 | 59 |
| 55 | 10-Jun | 110.85 | 111.35 | 109.95 | 110.10 | 110.45 | -0.68 | 178.96 | 20,800 | 25.97 | 16,000 | 19.98 | 0.18 | 23 |
| 56 | 09-Jun | 110.50 | 111.15 | 110.45 | 110.85 | 110.66 | -0.63 | 180.18 | 12,800 | 15.98 | 10,400 | 12.98 | 0.12 | 15 |
| 57 | 06-Jun | 111.60 | 112.50 | 110.05 | 111.55 | 110.97 | 0.27 | 181.32 | 7,200 | 8.99 | 4,800 | 5.99 | 0.05 | 7 |
| 58 | 05-Jun | 111.60 | 111.60 | 111.25 | 111.25 | 111.43 | -0.31 | 180.83 | 1,600 | 2.00 | 1,600 | 2.00 | 0.02 | 2 |
| 59 | 04-Jun | 111.30 | 112.00 | 110.00 | 111.60 | 111.03 | -2.19 | 181.40 | 5,600 | 6.99 | 4,000 | 4.99 | 0.04 | 6 |
| 60 | 02-Jun | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | 0.04 | 185.46 | 3,200 | 4.00 | 3,200 | 4.00 | 0.04 | 5 |
| 61 | 29-May | 114.40 | 114.40 | 114.05 | 114.05 | 114.28 | -0.18 | 185.38 | 3,200 | 4.00 | 2,400 | 3.00 | 0.03 | 3 |
| 62 | 28-May | 114.00 | 115.00 | 114.00 | 114.25 | 114.48 | -0.65 | 185.71 | 8,800 | 10.99 | 8,800 | 10.99 | 0.10 | 13 |
| 63 | 27-May | 115.15 | 115.20 | 115.00 | 115.00 | 115.06 | -1.29 | 186.00 | 10,400 | 12.98 | 8,800 | 10.99 | 0.10 | 13 |
| 64 | 26-May | 115.05 | 116.65 | 115.05 | 116.50 | 115.42 | 1.26 | 189.36 | 14,400 | 17.98 | 14,400 | 17.98 | 0.17 | 21 |
| 65 | 23-May | 114.50 | 116.15 | 114.50 | 115.05 | 115.19 | 1.05 | 187.01 | 3,200 | 4.00 | 1,600 | 2.00 | 0.02 | 2 |
| 66 | 22-May | 115.95 | 118.00 | 112.00 | 113.85 | 113.90 | -7.44 | 185.05 | 113,600 | 141.82 | 88,000 | 109.86 | 1.00 | 127 |
| 67 | 21-May | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 2.50 | 199.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 1 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL PARAGON UNILEX YCCL