| Macro-sector: Commodities | Band: 20 | High52 Price: 733.9 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 11-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 436.3 | Barrier: -; Drift%: - |
| Basic Industry: Dyes And Pigments | Total Equity: 23,081,798 | Low52 Date: 13-Aug-2024 | SHP: 54.37 / 1.15 / 10.62 / 33.87 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 594.8 / 542.0 | Month: 593.9 / 584.0 | Week: 589.8 / 586.0 | Day: 588.0 / 586.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 586.60 | 588.00 | 586.50 | 586.65 | 586.61 | -0.03 | 1,354.09 | 21,768 | 2.72 | 19,180 | 3.46 | 1.13 | 25 |
| 2 | 10-Jul | 587.05 | 588.90 | 586.70 | 586.85 | 587.05 | -0.03 | 1,354.56 | 15,817 | 1.97 | 13,481 | 2.43 | 0.79 | 17 |
| 3 | 09-Jul | 586.05 | 589.00 | 586.05 | 587.00 | 587.04 | 0.05 | 1,354.00 | 26,601 | 3.32 | 23,554 | 4.25 | 1.38 | 30 |
| 4 | 08-Jul | 589.50 | 589.80 | 586.55 | 586.70 | 587.04 | 0.00 | 1,354.21 | 10,061 | 1.26 | 6,302 | 1.14 | 0.37 | 8 |
| 5 | 07-Jul | 586.05 | 589.00 | 586.05 | 586.70 | 587.10 | 0.01 | 1,354.21 | 10,263 | 1.28 | 7,311 | 1.32 | 0.43 | 9 |
| 6 | 04-Jul | 588.90 | 589.80 | 586.60 | 586.65 | 587.17 | -0.05 | 1,354.09 | 18,469 | 2.30 | 11,684 | 2.11 | 0.69 | 15 |
| 7 | 03-Jul | 586.00 | 588.45 | 586.00 | 586.95 | 586.77 | 0.05 | 1,354.79 | 10,092 | 1.26 | 6,937 | 1.25 | 0.41 | 9 |
| 8 | 02-Jul | 589.50 | 589.50 | 586.50 | 586.65 | 586.72 | -0.07 | 1,354.09 | 8,014 | 1.00 | 5,537 | 1.00 | 0.32 | 7 |
| 9 | 01-Jul | 589.40 | 589.45 | 586.50 | 587.05 | 587.13 | -0.08 | 1,355.02 | 14,254 | 1.78 | 10,730 | 1.94 | 0.63 | 14 |
| 10 | 30-Jun | 589.75 | 589.75 | 586.10 | 587.50 | 587.27 | 0.10 | 1,356.06 | 21,073 | 2.63 | 14,453 | 2.61 | 0.85 | 18 |
| 11 | 27-Jun | 589.70 | 589.70 | 586.10 | 586.90 | 586.66 | 0.12 | 1,354.67 | 14,123 | 1.76 | 10,991 | 1.98 | 0.64 | 14 |
| 12 | 26-Jun | 589.70 | 589.80 | 586.10 | 586.20 | 588.70 | -0.55 | 1,353.05 | 26,453 | 3.30 | 18,190 | 3.28 | 1.07 | 23 |
| 13 | 25-Jun | 588.30 | 590.80 | 585.90 | 589.45 | 589.03 | 0.59 | 1,360.56 | 33,160 | 4.14 | 28,963 | 5.23 | 1.71 | 37 |
| 14 | 24-Jun | 586.00 | 588.00 | 585.55 | 586.00 | 585.98 | 0.09 | 1,352.00 | 114,534 | 14.29 | 106,335 | 19.20 | 6.23 | 136 |
| 15 | 23-Jun | 585.30 | 586.80 | 585.10 | 585.45 | 585.51 | -0.12 | 1,351.32 | 114,357 | 14.27 | 96,728 | 17.47 | 5.66 | 124 |
| 16 | 20-Jun | 588.15 | 588.15 | 585.55 | 586.15 | 585.99 | 0.07 | 1,352.94 | 35,788 | 4.47 | 31,761 | 5.74 | 1.86 | 41 |
| 17 | 19-Jun | 585.65 | 587.20 | 585.55 | 585.75 | 585.86 | 0.04 | 1,352.02 | 30,198 | 3.77 | 27,496 | 4.96 | 1.61 | 35 |
| 18 | 18-Jun | 585.30 | 587.00 | 585.30 | 585.50 | 585.80 | 0.03 | 1,351.44 | 13,019 | 1.62 | 11,019 | 1.99 | 0.65 | 14 |
| 19 | 17-Jun | 588.20 | 589.45 | 585.30 | 585.35 | 585.95 | -0.20 | 1,351.09 | 59,542 | 7.43 | 49,891 | 9.01 | 2.92 | 64 |
| 20 | 16-Jun | 589.85 | 589.85 | 585.60 | 586.50 | 587.09 | -0.27 | 1,353.75 | 78,648 | 9.81 | 56,944 | 10.28 | 3.34 | 73 |
| 21 | 13-Jun | 586.05 | 608.45 | 585.20 | 588.10 | 589.40 | 0.34 | 1,357.44 | 227,688 | 28.41 | 150,283 | 27.14 | 8.86 | 192 |
| 22 | 12-Jun | 586.50 | 588.95 | 585.55 | 586.10 | 586.20 | -0.07 | 1,352.82 | 13,330 | 1.66 | 9,484 | 1.71 | 0.56 | 12 |
| 23 | 11-Jun | 586.15 | 590.00 | 586.15 | 586.50 | 587.38 | -0.50 | 1,353.75 | 10,202 | 1.27 | 6,678 | 1.21 | 0.39 | 9 |
| 24 | 10-Jun | 585.30 | 593.00 | 585.30 | 589.45 | 589.53 | 0.58 | 1,360.56 | 94,185 | 11.75 | 69,994 | 12.64 | 4.13 | 90 |
| 25 | 09-Jun | 589.80 | 589.80 | 585.50 | 586.05 | 586.35 | 0.08 | 1,352.71 | 14,890 | 1.86 | 10,290 | 1.86 | 0.60 | 13 |
| 26 | 06-Jun | 589.00 | 589.00 | 585.30 | 585.60 | 585.82 | 0.06 | 1,351.67 | 25,281 | 3.15 | 20,091 | 3.63 | 1.18 | 26 |
| 27 | 05-Jun | 585.50 | 589.60 | 585.00 | 585.25 | 585.57 | -0.06 | 1,350.86 | 42,989 | 5.36 | 30,843 | 5.57 | 1.81 | 39 |
| 28 | 04-Jun | 588.00 | 588.65 | 585.30 | 585.60 | 585.57 | 0.01 | 1,351.67 | 23,967 | 2.99 | 20,066 | 3.62 | 1.18 | 26 |
| 29 | 03-Jun | 585.65 | 588.80 | 584.95 | 585.55 | 585.31 | -0.18 | 1,351.55 | 98,012 | 12.23 | 90,644 | 16.37 | 5.31 | 116 |
| 30 | 02-Jun | 585.10 | 589.80 | 585.05 | 586.60 | 585.49 | 0.05 | 1,353.98 | 39,630 | 4.94 | 28,524 | 5.15 | 1.67 | 36 |
| 31 | 30-May | 585.10 | 589.10 | 585.05 | 586.30 | 586.47 | -0.14 | 1,353.29 | 13,608 | 1.70 | 8,280 | 1.50 | 0.49 | 11 |
| 32 | 29-May | 589.80 | 590.00 | 585.05 | 587.15 | 586.31 | -0.10 | 1,355.25 | 35,757 | 4.46 | 19,288 | 3.48 | 1.13 | 25 |
| 33 | 28-May | 589.50 | 590.00 | 585.55 | 587.75 | 587.42 | 0.02 | 1,356.63 | 22,112 | 2.76 | 15,243 | 2.75 | 0.90 | 19 |
| 34 | 27-May | 589.15 | 589.80 | 585.50 | 587.65 | 586.19 | 0.25 | 1,356.40 | 130,285 | 16.26 | 118,916 | 21.47 | 6.97 | 152 |
| 35 | 26-May | 586.25 | 590.00 | 585.00 | 586.20 | 586.08 | -0.16 | 1,353.05 | 128,251 | 16.00 | 121,897 | 22.01 | 7.14 | 156 |
| 36 | 23-May | 586.20 | 589.90 | 586.20 | 587.15 | 586.56 | -0.17 | 1,355.25 | 16,126 | 2.01 | 11,542 | 2.08 | 0.68 | 15 |
| 37 | 22-May | 586.25 | 590.00 | 586.25 | 588.15 | 587.17 | -0.02 | 1,357.56 | 36,157 | 4.51 | 22,315 | 4.03 | 1.31 | 29 |
| 38 | 21-May | 586.50 | 590.00 | 586.25 | 588.25 | 587.19 | 0.22 | 1,357.79 | 34,610 | 4.32 | 23,663 | 4.27 | 1.39 | 30 |
| 39 | 20-May | 590.00 | 591.00 | 586.25 | 586.95 | 588.42 | -0.60 | 1,354.79 | 27,873 | 3.48 | 20,585 | 3.72 | 1.21 | 26 |
| 40 | 19-May | 593.80 | 593.90 | 586.00 | 590.50 | 588.59 | -0.27 | 1,362.98 | 34,512 | 4.31 | 20,937 | 3.78 | 1.23 | 25 |
| 41 | 16-May | 586.90 | 593.90 | 586.00 | 592.10 | 588.63 | 1.15 | 1,366.67 | 38,149 | 4.76 | 23,387 | 4.22 | 1.38 | 28 |
| 42 | 15-May | 586.05 | 589.95 | 584.00 | 585.35 | 585.23 | -0.36 | 1,351.09 | 248,981 | 31.06 | 242,725 | 43.83 | 14.20 | 287 |
| 43 | 14-May | 586.95 | 590.40 | 586.05 | 587.45 | 587.45 | 0.00 | 1,355.94 | 31,148 | 3.89 | 23,296 | 4.21 | 1.37 | 28 |
| 44 | 13-May | 591.70 | 591.70 | 586.25 | 587.45 | 587.49 | 0.01 | 1,355.94 | 19,532 | 2.44 | 11,502 | 2.08 | 0.68 | 14 |
| 45 | 12-May | 588.00 | 591.25 | 587.20 | 587.40 | 587.96 | 0.05 | 1,355.82 | 11,517 | 1.44 | 7,746 | 1.40 | 0.46 | 9 |
| 46 | 09-May | 586.00 | 589.10 | 586.00 | 587.10 | 587.02 | 0.15 | 1,355.13 | 17,713 | 2.21 | 12,152 | 2.19 | 0.71 | 14 |
| 47 | 08-May | 586.25 | 589.85 | 586.10 | 586.20 | 586.44 | -0.21 | 1,353.05 | 29,128 | 3.63 | 23,125 | 4.18 | 1.36 | 27 |
| 48 | 07-May | 586.50 | 590.00 | 586.10 | 587.45 | 586.88 | -0.14 | 1,355.94 | 22,672 | 2.83 | 16,087 | 2.90 | 0.94 | 19 |
| 49 | 06-May | 587.30 | 590.00 | 587.30 | 588.25 | 588.40 | 0.16 | 1,357.79 | 41,022 | 5.12 | 35,464 | 6.40 | 2.09 | 42 |
| 50 | 05-May | 588.30 | 593.75 | 587.15 | 587.30 | 588.22 | -0.18 | 1,355.59 | 15,293 | 1.91 | 9,769 | 1.76 | 0.57 | 12 |
| 51 | 02-May | 588.00 | 589.85 | 588.00 | 588.35 | 588.24 | 0.11 | 1,358.02 | 17,717 | 2.21 | 16,576 | 2.99 | 0.98 | 20 |
| 52 | 30-Apr | 586.20 | 590.00 | 586.10 | 587.70 | 587.06 | -0.01 | 1,356.52 | 18,056 | 2.25 | 15,747 | 2.84 | 0.92 | 19 |
| 53 | 29-Apr | 589.95 | 593.90 | 587.20 | 587.75 | 588.71 | -0.07 | 1,356.63 | 16,394 | 2.05 | 11,571 | 2.09 | 0.68 | 14 |
| 54 | 28-Apr | 589.00 | 591.70 | 587.50 | 588.15 | 588.47 | -0.19 | 1,357.56 | 12,784 | 1.60 | 8,969 | 1.62 | 0.53 | 11 |
| 55 | 25-Apr | 588.70 | 590.85 | 583.75 | 589.25 | 587.06 | 0.31 | 1,360.09 | 23,871 | 2.98 | 14,573 | 2.63 | 0.86 | 17 |
| 56 | 24-Apr | 586.50 | 591.75 | 584.75 | 587.45 | 588.12 | -0.29 | 1,355.94 | 21,996 | 2.74 | 17,820 | 3.22 | 1.05 | 21 |
| 57 | 23-Apr | 592.00 | 592.00 | 587.15 | 589.15 | 588.87 | 0.12 | 1,359.86 | 12,977 | 1.62 | 8,387 | 1.51 | 0.49 | 10 |
| 58 | 22-Apr | 590.00 | 590.00 | 587.20 | 588.45 | 588.63 | -0.13 | 1,358.25 | 12,786 | 1.60 | 9,034 | 1.63 | 0.53 | 11 |
| 59 | 21-Apr | 586.80 | 592.90 | 586.80 | 589.20 | 590.17 | 0.41 | 1,359.98 | 30,700 | 3.83 | 20,754 | 3.75 | 1.22 | 25 |
| 60 | 17-Apr | 587.25 | 590.00 | 585.15 | 586.80 | 587.30 | -0.08 | 1,354.44 | 21,131 | 2.64 | 14,431 | 2.61 | 0.85 | 17 |
| 61 | 16-Apr | 585.10 | 591.25 | 585.10 | 587.25 | 587.11 | 0.06 | 1,355.48 | 12,047 | 1.50 | 8,537 | 1.54 | 0.50 | 10 |
| 62 | 15-Apr | 592.00 | 592.90 | 585.00 | 586.90 | 588.33 | -0.24 | 1,354.67 | 33,440 | 4.17 | 20,926 | 3.78 | 1.23 | 25 |
| 63 | 11-Apr | 589.60 | 589.60 | 583.15 | 588.30 | 586.80 | 0.25 | 1,357.90 | 14,795 | 1.85 | 9,895 | 1.79 | 0.58 | 12 |
| 64 | 09-Apr | 588.90 | 589.70 | 584.50 | 586.85 | 586.92 | -0.48 | 1,354.56 | 9,685 | 1.21 | 6,191 | 1.12 | 0.36 | 7 |
| 65 | 08-Apr | 588.00 | 591.90 | 585.50 | 589.70 | 587.58 | 0.37 | 1,361.13 | 26,409 | 3.29 | 14,531 | 2.62 | 0.85 | 17 |
| 66 | 07-Apr | 580.00 | 590.00 | 579.05 | 587.55 | 582.67 | 0.32 | 1,356.17 | 62,029 | 7.74 | 47,069 | 8.50 | 2.74 | 56 |
| 67 | 04-Apr | 582.20 | 589.00 | 582.20 | 585.65 | 585.25 | -0.22 | 1,351.79 | 26,024 | 3.25 | 24,563 | 4.44 | 1.44 | 29 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL MAHICKRA PARAGON PROLIFE UNILEX YCCL