| 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 / 1.15 / 10.62 / 33.87 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 594.8 / 542.0 | Month: 594.8 / 556.0 | Week: 593.9 / 584.0 | Day: 590.0 / 586.25 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 586.25 | 590.00 | 586.25 | 588.15 | 587.17 | -0.02 | 1,357.56 | 36,157 | 4.31 | 22,315 | 3.60 | 1.31 | 0.29 |
| 2 | 21-May | 586.50 | 590.00 | 586.25 | 588.25 | 587.19 | 0.22 | 1,357.79 | 34,610 | 4.12 | 23,663 | 3.82 | 1.39 | 0.30 |
| 3 | 20-May | 590.00 | 591.00 | 586.25 | 586.95 | 588.42 | -0.60 | 1,354.79 | 27,873 | 3.32 | 20,585 | 3.32 | 1.21 | 0.26 |
| 4 | 19-May | 593.80 | 593.90 | 586.00 | 590.50 | 588.59 | -0.27 | 1,362.98 | 34,512 | 4.11 | 20,937 | 3.38 | 1.23 | 0.25 |
| 5 | 16-May | 586.90 | 593.90 | 586.00 | 592.10 | 588.63 | 1.15 | 1,366.67 | 38,149 | 4.54 | 23,387 | 3.78 | 1.38 | 0.28 |
| 6 | 15-May | 586.05 | 589.95 | 584.00 | 585.35 | 585.23 | -0.36 | 1,351.09 | 248,981 | 29.66 | 242,725 | 39.20 | 14.20 | 2.87 |
| 7 | 14-May | 586.95 | 590.40 | 586.05 | 587.45 | 587.45 | 0.00 | 1,355.94 | 31,148 | 3.71 | 23,296 | 3.76 | 1.37 | 0.28 |
| 8 | 13-May | 591.70 | 591.70 | 586.25 | 587.45 | 587.49 | 0.01 | 1,355.94 | 19,532 | 2.33 | 11,502 | 1.86 | 0.68 | 0.14 |
| 9 | 12-May | 588.00 | 591.25 | 587.20 | 587.40 | 587.96 | 0.05 | 1,355.82 | 11,517 | 1.37 | 7,746 | 1.25 | 0.46 | 0.09 |
| 10 | 09-May | 586.00 | 589.10 | 586.00 | 587.10 | 587.02 | 0.15 | 1,355.13 | 17,713 | 2.11 | 12,152 | 1.96 | 0.71 | 0.14 |
| 11 | 08-May | 586.25 | 589.85 | 586.10 | 586.20 | 586.44 | -0.21 | 1,353.05 | 29,128 | 3.47 | 23,125 | 3.73 | 1.36 | 0.27 |
| 12 | 07-May | 586.50 | 590.00 | 586.10 | 587.45 | 586.88 | -0.14 | 1,355.94 | 22,672 | 2.70 | 16,087 | 2.60 | 0.94 | 0.19 |
| 13 | 06-May | 587.30 | 590.00 | 587.30 | 588.25 | 588.40 | 0.16 | 1,357.79 | 41,022 | 4.89 | 35,464 | 5.73 | 2.09 | 0.42 |
| 14 | 05-May | 588.30 | 593.75 | 587.15 | 587.30 | 588.22 | -0.18 | 1,355.59 | 15,293 | 1.82 | 9,769 | 1.58 | 0.57 | 0.12 |
| 15 | 02-May | 588.00 | 589.85 | 588.00 | 588.35 | 588.24 | 0.11 | 1,358.02 | 17,717 | 2.11 | 16,576 | 2.68 | 0.98 | 0.20 |
| 16 | 30-Apr | 586.20 | 590.00 | 586.10 | 587.70 | 587.06 | -0.01 | 1,356.52 | 18,056 | 2.15 | 15,747 | 2.54 | 0.92 | 0.19 |
| 17 | 29-Apr | 589.95 | 593.90 | 587.20 | 587.75 | 588.71 | -0.07 | 1,356.63 | 16,394 | 1.95 | 11,571 | 1.87 | 0.68 | 0.14 |
| 18 | 28-Apr | 589.00 | 591.70 | 587.50 | 588.15 | 588.47 | -0.19 | 1,357.56 | 12,784 | 1.52 | 8,969 | 1.45 | 0.53 | 0.11 |
| 19 | 25-Apr | 588.70 | 590.85 | 583.75 | 589.25 | 587.06 | 0.31 | 1,360.09 | 23,871 | 2.84 | 14,573 | 2.35 | 0.86 | 0.17 |
| 20 | 24-Apr | 586.50 | 591.75 | 584.75 | 587.45 | 588.12 | -0.29 | 1,355.94 | 21,996 | 2.62 | 17,820 | 2.88 | 1.05 | 0.21 |
| 21 | 23-Apr | 592.00 | 592.00 | 587.15 | 589.15 | 588.87 | 0.12 | 1,359.86 | 12,977 | 1.55 | 8,387 | 1.35 | 0.49 | 0.10 |
| 22 | 22-Apr | 590.00 | 590.00 | 587.20 | 588.45 | 588.63 | -0.13 | 1,358.25 | 12,786 | 1.52 | 9,034 | 1.46 | 0.53 | 0.11 |
| 23 | 21-Apr | 586.80 | 592.90 | 586.80 | 589.20 | 590.17 | 0.41 | 1,359.98 | 30,700 | 3.66 | 20,754 | 3.35 | 1.22 | 0.25 |
| 24 | 17-Apr | 587.25 | 590.00 | 585.15 | 586.80 | 587.30 | -0.08 | 1,354.44 | 21,131 | 2.52 | 14,431 | 2.33 | 0.85 | 0.17 |
| 25 | 16-Apr | 585.10 | 591.25 | 585.10 | 587.25 | 587.11 | 0.06 | 1,355.48 | 12,047 | 1.44 | 8,537 | 1.38 | 0.50 | 0.10 |
| 26 | 15-Apr | 592.00 | 592.90 | 585.00 | 586.90 | 588.33 | -0.24 | 1,354.67 | 33,440 | 3.98 | 20,926 | 3.38 | 1.23 | 0.25 |
| 27 | 11-Apr | 589.60 | 589.60 | 583.15 | 588.30 | 586.80 | 0.25 | 1,357.90 | 14,795 | 1.76 | 9,895 | 1.60 | 0.58 | 0.12 |
| 28 | 09-Apr | 588.90 | 589.70 | 584.50 | 586.85 | 586.92 | -0.48 | 1,354.56 | 9,685 | 1.15 | 6,191 | 1.00 | 0.36 | 0.07 |
| 29 | 08-Apr | 588.00 | 591.90 | 585.50 | 589.70 | 587.58 | 0.37 | 1,361.13 | 26,409 | 3.15 | 14,531 | 2.35 | 0.85 | 0.17 |
| 30 | 07-Apr | 580.00 | 590.00 | 579.05 | 587.55 | 582.67 | 0.32 | 1,356.17 | 62,029 | 7.39 | 47,069 | 7.60 | 2.74 | 0.56 |
| 31 | 04-Apr | 582.20 | 589.00 | 582.20 | 585.65 | 585.25 | -0.22 | 1,351.79 | 26,024 | 3.10 | 24,563 | 3.97 | 1.44 | 0.29 |
| 32 | 03-Apr | 581.05 | 589.55 | 581.05 | 586.95 | 586.63 | 0.05 | 1,354.79 | 8,977 | 1.07 | 8,051 | 1.30 | 0.47 | 0.10 |
| 33 | 02-Apr | 585.50 | 589.30 | 582.30 | 586.65 | 585.57 | 0.20 | 1,354.09 | 30,065 | 3.58 | 27,305 | 4.41 | 1.60 | 0.32 |
| 34 | 01-Apr | 585.20 | 590.00 | 581.60 | 585.50 | 585.45 | 0.07 | 1,351.44 | 8,393 | 1.00 | 6,576 | 1.06 | 0.38 | 0.08 |
| 35 | 28-Mar | 580.00 | 590.00 | 580.00 | 585.10 | 585.10 | 0.35 | 1,350.52 | 27,541 | 3.28 | 20,008 | 3.23 | 1.17 | 0.24 |
| 36 | 27-Mar | 583.95 | 585.00 | 581.10 | 583.05 | 582.83 | 0.31 | 1,345.78 | 17,155 | 2.04 | 14,036 | 2.27 | 0.82 | 0.17 |
| 37 | 26-Mar | 580.50 | 584.95 | 580.50 | 581.25 | 581.34 | -0.67 | 1,341.63 | 15,328 | 1.83 | 12,944 | 2.09 | 0.75 | 0.15 |
| 38 | 25-Mar | 585.00 | 587.15 | 583.60 | 585.20 | 584.63 | 0.31 | 1,350.75 | 21,088 | 2.51 | 16,116 | 2.60 | 0.94 | 0.19 |
| 39 | 24-Mar | 581.05 | 588.30 | 581.05 | 583.40 | 583.06 | 0.16 | 1,346.59 | 29,931 | 3.57 | 25,694 | 4.15 | 1.50 | 0.30 |
| 40 | 21-Mar | 576.50 | 586.35 | 576.50 | 582.45 | 582.44 | -0.46 | 1,344.40 | 19,622 | 2.34 | 16,216 | 2.62 | 0.94 | 0.19 |
| 41 | 20-Mar | 591.00 | 591.00 | 574.25 | 585.15 | 585.37 | -0.78 | 1,350.63 | 34,222 | 4.08 | 22,590 | 3.65 | 1.32 | 0.27 |
| 42 | 19-Mar | 591.25 | 591.25 | 586.05 | 589.75 | 589.02 | 0.41 | 1,361.25 | 34,029 | 4.05 | 24,047 | 3.88 | 1.42 | 0.28 |
| 43 | 18-Mar | 589.85 | 589.85 | 585.95 | 587.35 | 587.79 | 0.10 | 1,355.71 | 15,745 | 1.88 | 9,454 | 1.53 | 0.56 | 0.11 |
| 44 | 17-Mar | 591.00 | 591.65 | 582.00 | 586.75 | 587.34 | 1.12 | 1,354.32 | 38,074 | 4.54 | 29,238 | 4.72 | 1.72 | 0.35 |
| 45 | 13-Mar | 589.95 | 589.95 | 580.00 | 580.25 | 581.23 | -1.28 | 1,339.32 | 20,829 | 2.48 | 16,172 | 2.61 | 0.94 | 0.19 |
| 46 | 12-Mar | 579.00 | 594.80 | 578.05 | 587.75 | 583.16 | 1.56 | 1,356.63 | 102,431 | 12.20 | 70,174 | 11.33 | 4.09 | 0.83 |
| 47 | 11-Mar | 573.25 | 579.90 | 573.25 | 578.75 | 577.80 | 0.92 | 1,335.86 | 31,883 | 3.80 | 23,769 | 3.84 | 1.37 | 0.28 |
| 48 | 10-Mar | 576.70 | 579.50 | 570.00 | 573.50 | 574.73 | -0.55 | 1,323.74 | 10,455 | 1.25 | 8,307 | 1.34 | 0.48 | 0.10 |
| 49 | 07-Mar | 575.25 | 579.90 | 575.10 | 576.70 | 577.08 | 0.25 | 1,331.13 | 15,981 | 1.90 | 13,081 | 2.11 | 0.75 | 0.15 |
| 50 | 06-Mar | 575.00 | 579.85 | 571.00 | 575.25 | 575.16 | 0.54 | 1,327.78 | 28,162 | 3.36 | 18,487 | 2.99 | 1.06 | 0.22 |
| 51 | 05-Mar | 570.00 | 574.55 | 568.80 | 572.15 | 571.70 | 0.32 | 1,320.63 | 24,969 | 2.97 | 15,937 | 2.57 | 0.91 | 0.19 |
| 52 | 04-Mar | 565.00 | 574.80 | 562.65 | 570.35 | 569.82 | 0.82 | 1,316.47 | 23,901 | 2.85 | 15,464 | 2.50 | 0.88 | 0.18 |
| 53 | 03-Mar | 559.95 | 572.00 | 556.00 | 565.70 | 561.27 | 0.93 | 1,305.74 | 52,703 | 6.28 | 35,662 | 5.76 | 2.00 | 0.42 |
| 54 | 28-Feb | 558.05 | 562.00 | 558.00 | 560.50 | 560.31 | -0.54 | 1,293.73 | 26,356 | 3.14 | 21,287 | 3.44 | 1.19 | 0.25 |
| 55 | 27-Feb | 568.40 | 568.45 | 562.00 | 563.55 | 564.90 | -0.38 | 1,300.77 | 35,201 | 4.19 | 28,304 | 4.57 | 1.60 | 0.33 |
| 56 | 25-Feb | 560.40 | 569.70 | 560.40 | 565.70 | 566.03 | 0.06 | 1,305.74 | 13,107 | 1.56 | 9,206 | 1.49 | 0.52 | 0.11 |
| 57 | 24-Feb | 565.00 | 570.95 | 556.55 | 565.35 | 562.76 | -0.67 | 1,304.93 | 19,492 | 2.32 | 13,965 | 2.26 | 0.79 | 0.16 |
| 58 | 21-Feb | 573.25 | 582.95 | 565.25 | 569.15 | 575.16 | -0.72 | 1,313.70 | 40,503 | 4.83 | 21,870 | 3.53 | 1.26 | 0.26 |
| 59 | 20-Feb | 569.45 | 574.00 | 568.00 | 573.25 | 571.74 | 0.25 | 1,323.16 | 34,935 | 4.16 | 22,859 | 3.69 | 1.31 | 0.27 |
| 60 | 19-Feb | 561.10 | 574.90 | 561.00 | 571.80 | 566.39 | 1.87 | 1,319.82 | 50,752 | 6.05 | 30,746 | 4.97 | 1.74 | 0.36 |
| 61 | 18-Feb | 561.00 | 563.00 | 558.40 | 561.30 | 561.12 | 0.55 | 1,295.58 | 25,265 | 3.01 | 19,525 | 3.15 | 1.10 | 0.23 |
| 62 | 17-Feb | 556.00 | 562.00 | 555.00 | 558.25 | 556.53 | 0.64 | 1,288.54 | 38,257 | 4.56 | 20,842 | 3.37 | 1.16 | 0.25 |
| 63 | 14-Feb | 554.00 | 558.95 | 552.10 | 554.70 | 554.55 | -0.47 | 1,280.35 | 42,726 | 5.09 | 34,623 | 5.59 | 1.92 | 0.41 |
| 64 | 13-Feb | 555.25 | 562.90 | 555.25 | 557.30 | 557.22 | 0.41 | 1,286.35 | 17,834 | 2.12 | 15,416 | 2.49 | 0.86 | 0.18 |
| 65 | 12-Feb | 550.50 | 556.85 | 550.50 | 555.05 | 553.81 | -0.24 | 1,281.16 | 24,417 | 2.91 | 20,096 | 3.25 | 1.11 | 0.24 |
| 66 | 11-Feb | 559.95 | 559.95 | 556.00 | 556.40 | 556.16 | -0.09 | 1,284.27 | 33,249 | 3.96 | 31,316 | 5.06 | 1.74 | 0.37 |
| 67 | 10-Feb | 562.80 | 562.80 | 556.00 | 556.90 | 556.75 | -0.19 | 1,285.43 | 14,172 | 1.69 | 12,285 | 1.98 | 0.68 | 0.15 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL MAHICKRA PARAGON PROLIFE UNILEX YCCL