| 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 | Low52 Price: 354.0 | Barrier: -; Drift%: - |
| Basic Industry: Dyes And Pigments | Total Equity: 23,081,798 | Low52 Date: 04-Jun-2024 | SHP: 54.37 / 0.43 / 8.53 / 36.67 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 594.8 / 542.0 | Month: 594.8 / 556.0 | Week: 590.0 / 580.0 | Day: 589.55 / 581.05 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 582.20 | 589.00 | 582.20 | 585.65 | 585.25 | -0.22 | 1,351.79 | 26,024 | 3.10 | 24,563 | 3.73 | 1.44 | 0.29 |
| 2 | 03-Apr | 581.05 | 589.55 | 581.05 | 586.95 | 586.63 | 0.05 | 1,354.79 | 8,977 | 1.07 | 8,051 | 1.22 | 0.47 | 0.10 |
| 3 | 02-Apr | 585.50 | 589.30 | 582.30 | 586.65 | 585.57 | 0.20 | 1,354.09 | 30,065 | 3.58 | 27,305 | 4.15 | 1.60 | 0.32 |
| 4 | 01-Apr | 585.20 | 590.00 | 581.60 | 585.50 | 585.45 | 0.07 | 1,351.44 | 8,393 | 1.00 | 6,576 | 1.00 | 0.38 | 0.08 |
| 5 | 28-Mar | 580.00 | 590.00 | 580.00 | 585.10 | 585.10 | 0.35 | 1,350.52 | 27,541 | 3.28 | 20,008 | 3.04 | 1.17 | 0.24 |
| 6 | 27-Mar | 583.95 | 585.00 | 581.10 | 583.05 | 582.83 | 0.31 | 1,345.78 | 17,155 | 2.04 | 14,036 | 2.13 | 0.82 | 0.17 |
| 7 | 26-Mar | 580.50 | 584.95 | 580.50 | 581.25 | 581.34 | -0.67 | 1,341.63 | 15,328 | 1.83 | 12,944 | 1.97 | 0.75 | 0.15 |
| 8 | 25-Mar | 585.00 | 587.15 | 583.60 | 585.20 | 584.63 | 0.31 | 1,350.75 | 21,088 | 2.51 | 16,116 | 2.45 | 0.94 | 0.19 |
| 9 | 24-Mar | 581.05 | 588.30 | 581.05 | 583.40 | 583.06 | 0.16 | 1,346.59 | 29,931 | 3.57 | 25,694 | 3.91 | 1.50 | 0.30 |
| 10 | 21-Mar | 576.50 | 586.35 | 576.50 | 582.45 | 582.44 | -0.46 | 1,344.40 | 19,622 | 2.34 | 16,216 | 2.47 | 0.94 | 0.19 |
| 11 | 20-Mar | 591.00 | 591.00 | 574.25 | 585.15 | 585.37 | -0.78 | 1,350.63 | 34,222 | 4.08 | 22,590 | 3.43 | 1.32 | 0.27 |
| 12 | 19-Mar | 591.25 | 591.25 | 586.05 | 589.75 | 589.02 | 0.41 | 1,361.25 | 34,029 | 4.05 | 24,047 | 3.66 | 1.42 | 0.28 |
| 13 | 18-Mar | 589.85 | 589.85 | 585.95 | 587.35 | 587.79 | 0.10 | 1,355.71 | 15,745 | 1.88 | 9,454 | 1.44 | 0.56 | 0.11 |
| 14 | 17-Mar | 591.00 | 591.65 | 582.00 | 586.75 | 587.34 | 1.12 | 1,354.32 | 38,074 | 4.54 | 29,238 | 4.45 | 1.72 | 0.35 |
| 15 | 13-Mar | 589.95 | 589.95 | 580.00 | 580.25 | 581.23 | -1.28 | 1,339.32 | 20,829 | 2.48 | 16,172 | 2.46 | 0.94 | 0.19 |
| 16 | 12-Mar | 579.00 | 594.80 | 578.05 | 587.75 | 583.16 | 1.56 | 1,356.63 | 102,431 | 12.20 | 70,174 | 10.67 | 4.09 | 0.83 |
| 17 | 11-Mar | 573.25 | 579.90 | 573.25 | 578.75 | 577.80 | 0.92 | 1,335.86 | 31,883 | 3.80 | 23,769 | 3.61 | 1.37 | 0.28 |
| 18 | 10-Mar | 576.70 | 579.50 | 570.00 | 573.50 | 574.73 | -0.55 | 1,323.74 | 10,455 | 1.25 | 8,307 | 1.26 | 0.48 | 0.10 |
| 19 | 07-Mar | 575.25 | 579.90 | 575.10 | 576.70 | 577.08 | 0.25 | 1,331.13 | 15,981 | 1.90 | 13,081 | 1.99 | 0.75 | 0.15 |
| 20 | 06-Mar | 575.00 | 579.85 | 571.00 | 575.25 | 575.16 | 0.54 | 1,327.78 | 28,162 | 3.36 | 18,487 | 2.81 | 1.06 | 0.22 |
| 21 | 05-Mar | 570.00 | 574.55 | 568.80 | 572.15 | 571.70 | 0.32 | 1,320.63 | 24,969 | 2.97 | 15,937 | 2.42 | 0.91 | 0.19 |
| 22 | 04-Mar | 565.00 | 574.80 | 562.65 | 570.35 | 569.82 | 0.82 | 1,316.47 | 23,901 | 2.85 | 15,464 | 2.35 | 0.88 | 0.18 |
| 23 | 03-Mar | 559.95 | 572.00 | 556.00 | 565.70 | 561.27 | 0.93 | 1,305.74 | 52,703 | 6.28 | 35,662 | 5.42 | 2.00 | 0.42 |
| 24 | 28-Feb | 558.05 | 562.00 | 558.00 | 560.50 | 560.31 | -0.54 | 1,293.73 | 26,356 | 3.14 | 21,287 | 3.24 | 1.19 | 0.25 |
| 25 | 27-Feb | 568.40 | 568.45 | 562.00 | 563.55 | 564.90 | -0.38 | 1,300.77 | 35,201 | 4.19 | 28,304 | 4.30 | 1.60 | 0.33 |
| 26 | 25-Feb | 560.40 | 569.70 | 560.40 | 565.70 | 566.03 | 0.06 | 1,305.74 | 13,107 | 1.56 | 9,206 | 1.40 | 0.52 | 0.11 |
| 27 | 24-Feb | 565.00 | 570.95 | 556.55 | 565.35 | 562.76 | -0.67 | 1,304.93 | 19,492 | 2.32 | 13,965 | 2.12 | 0.79 | 0.16 |
| 28 | 21-Feb | 573.25 | 582.95 | 565.25 | 569.15 | 575.16 | -0.72 | 1,313.70 | 40,503 | 4.83 | 21,870 | 3.33 | 1.26 | 0.26 |
| 29 | 20-Feb | 569.45 | 574.00 | 568.00 | 573.25 | 571.74 | 0.25 | 1,323.16 | 34,935 | 4.16 | 22,859 | 3.48 | 1.31 | 0.27 |
| 30 | 19-Feb | 561.10 | 574.90 | 561.00 | 571.80 | 566.39 | 1.87 | 1,319.82 | 50,752 | 6.05 | 30,746 | 4.67 | 1.74 | 0.36 |
| 31 | 18-Feb | 561.00 | 563.00 | 558.40 | 561.30 | 561.12 | 0.55 | 1,295.58 | 25,265 | 3.01 | 19,525 | 2.97 | 1.10 | 0.23 |
| 32 | 17-Feb | 556.00 | 562.00 | 555.00 | 558.25 | 556.53 | 0.64 | 1,288.54 | 38,257 | 4.56 | 20,842 | 3.17 | 1.16 | 0.25 |
| 33 | 14-Feb | 554.00 | 558.95 | 552.10 | 554.70 | 554.55 | -0.47 | 1,280.35 | 42,726 | 5.09 | 34,623 | 5.26 | 1.92 | 0.41 |
| 34 | 13-Feb | 555.25 | 562.90 | 555.25 | 557.30 | 557.22 | 0.41 | 1,286.35 | 17,834 | 2.12 | 15,416 | 2.34 | 0.86 | 0.18 |
| 35 | 12-Feb | 550.50 | 556.85 | 550.50 | 555.05 | 553.81 | -0.24 | 1,281.16 | 24,417 | 2.91 | 20,096 | 3.06 | 1.11 | 0.24 |
| 36 | 11-Feb | 559.95 | 559.95 | 556.00 | 556.40 | 556.16 | -0.09 | 1,284.27 | 33,249 | 3.96 | 31,316 | 4.76 | 1.74 | 0.37 |
| 37 | 10-Feb | 562.80 | 562.80 | 556.00 | 556.90 | 556.75 | -0.19 | 1,285.43 | 14,172 | 1.69 | 12,285 | 1.87 | 0.68 | 0.15 |
| 38 | 07-Feb | 560.00 | 563.00 | 552.70 | 557.95 | 558.23 | 0.04 | 1,287.85 | 13,053 | 1.56 | 10,132 | 1.54 | 0.57 | 0.12 |
| 39 | 06-Feb | 551.10 | 559.50 | 551.10 | 557.70 | 557.38 | 0.30 | 1,287.27 | 9,348 | 1.11 | 6,732 | 1.02 | 0.38 | 0.08 |
| 40 | 05-Feb | 560.00 | 562.95 | 554.60 | 556.05 | 557.56 | 0.35 | 1,283.46 | 13,224 | 1.58 | 9,979 | 1.52 | 0.56 | 0.12 |
| 41 | 04-Feb | 550.10 | 557.90 | 550.10 | 554.10 | 554.29 | 0.19 | 1,278.96 | 10,111 | 1.20 | 8,670 | 1.32 | 0.48 | 0.10 |
| 42 | 03-Feb | 555.00 | 555.00 | 550.05 | 553.05 | 552.82 | -0.36 | 1,276.54 | 18,730 | 2.23 | 14,444 | 2.20 | 0.80 | 0.17 |
| 43 | 01-Feb | 556.00 | 559.95 | 552.10 | 555.05 | 554.08 | -0.21 | 1,281.16 | 33,153 | 3.95 | 28,687 | 4.36 | 1.59 | 0.34 |
| 44 | 31-Jan | 557.00 | 564.00 | 551.25 | 556.20 | 557.81 | -0.24 | 1,283.81 | 48,044 | 5.72 | 34,460 | 5.24 | 1.92 | 0.41 |
| 45 | 30-Jan | 559.00 | 568.00 | 552.05 | 557.55 | 559.88 | -0.45 | 1,286.93 | 50,907 | 6.06 | 27,569 | 4.19 | 1.54 | 0.33 |
| 46 | 29-Jan | 550.00 | 578.70 | 549.00 | 560.05 | 562.79 | 1.96 | 1,292.70 | 235,225 | 28.02 | 68,725 | 10.45 | 3.87 | 0.81 |
| 47 | 28-Jan | 551.00 | 554.00 | 547.10 | 549.30 | 548.47 | 0.19 | 1,267.88 | 26,513 | 3.16 | 19,434 | 2.95 | 1.07 | 0.23 |
| 48 | 27-Jan | 550.00 | 554.85 | 545.00 | 548.25 | 547.31 | -0.37 | 1,265.46 | 47,003 | 5.60 | 36,136 | 5.49 | 1.98 | 0.43 |
| 49 | 24-Jan | 549.60 | 553.05 | 549.00 | 550.30 | 550.31 | 0.61 | 1,270.19 | 42,809 | 5.10 | 38,918 | 5.92 | 2.14 | 0.46 |
| 50 | 23-Jan | 545.00 | 549.00 | 544.55 | 546.95 | 546.93 | -0.02 | 1,262.46 | 17,531 | 2.09 | 15,419 | 2.34 | 0.84 | 0.18 |
| 51 | 22-Jan | 546.45 | 550.05 | 546.00 | 547.05 | 546.68 | -0.56 | 1,262.69 | 38,178 | 4.55 | 32,058 | 4.87 | 1.75 | 0.38 |
| 52 | 21-Jan | 555.00 | 555.00 | 548.00 | 550.10 | 550.17 | -0.57 | 1,269.73 | 15,213 | 1.81 | 12,763 | 1.94 | 0.70 | 0.15 |
| 53 | 20-Jan | 550.55 | 555.00 | 545.40 | 553.25 | 551.34 | 0.49 | 1,277.00 | 9,936 | 1.18 | 8,130 | 1.24 | 0.45 | 0.10 |
| 54 | 17-Jan | 553.00 | 554.50 | 550.00 | 550.55 | 551.21 | 0.05 | 1,270.77 | 8,103 | 0.97 | 5,020 | 0.76 | 0.28 | 0.06 |
| 55 | 16-Jan | 544.30 | 553.80 | 544.30 | 550.30 | 550.55 | -0.17 | 1,270.19 | 8,050 | 0.96 | 4,941 | 0.75 | 0.27 | 0.06 |
| 56 | 15-Jan | 545.15 | 555.00 | 545.00 | 551.25 | 547.18 | 0.96 | 1,272.38 | 32,905 | 3.92 | 18,373 | 2.79 | 1.01 | 0.22 |
| 57 | 14-Jan | 542.20 | 549.20 | 542.20 | 545.95 | 545.97 | 0.16 | 1,260.15 | 18,480 | 2.20 | 11,390 | 1.73 | 0.62 | 0.13 |
| 58 | 13-Jan | 544.00 | 548.15 | 544.00 | 545.05 | 545.04 | -0.27 | 1,258.07 | 52,181 | 6.22 | 48,732 | 7.41 | 2.66 | 0.58 |
| 59 | 10-Jan | 547.05 | 550.00 | 542.00 | 546.50 | 544.73 | -0.05 | 1,261.42 | 58,604 | 6.98 | 40,519 | 6.16 | 2.21 | 0.48 |
| 60 | 09-Jan | 547.95 | 551.00 | 545.20 | 546.75 | 548.55 | -0.45 | 1,262.00 | 14,147 | 1.69 | 9,938 | 1.51 | 0.55 | 0.12 |
| 61 | 08-Jan | 556.30 | 556.30 | 548.50 | 549.20 | 549.74 | -0.59 | 1,267.65 | 18,108 | 2.16 | 10,394 | 1.58 | 0.57 | 0.12 |
| 62 | 07-Jan | 544.90 | 555.10 | 544.90 | 552.45 | 552.02 | 0.44 | 1,275.15 | 19,179 | 2.28 | 12,959 | 1.97 | 0.72 | 0.15 |
| 63 | 06-Jan | 569.70 | 569.70 | 545.20 | 550.00 | 553.73 | -2.74 | 1,269.00 | 60,115 | 7.16 | 35,297 | 5.37 | 1.95 | 0.42 |
| 64 | 03-Jan | 547.00 | 572.95 | 545.00 | 565.05 | 559.75 | 3.07 | 1,304.24 | 140,804 | 16.77 | 81,332 | 12.37 | 4.55 | 0.96 |
| 65 | 02-Jan | 545.95 | 549.95 | 543.00 | 547.70 | 545.22 | 0.46 | 1,264.19 | 30,861 | 3.68 | 14,169 | 2.15 | 0.77 | 0.17 |
| 66 | 01-Jan | 546.90 | 546.90 | 545.00 | 545.20 | 545.36 | -0.19 | 1,258.42 | 7,643 | 0.91 | 5,191 | 0.79 | 0.28 | 0.06 |
| 67 | 31-Dec | 543.80 | 549.00 | 541.10 | 546.25 | 543.69 | 0.59 | 1,260.84 | 41,017 | 4.89 | 32,498 | 4.94 | 1.77 | 0.38 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL MAHICKRA PARAGON PROLIFE UNILEX YCCL