| Macro-sector: Commodities | Band: 20 | High52 Price: 620.85 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 17-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 484.6 | Barrier: 516.15; Drift%: -6.77 |
| Basic Industry: Dyes And Pigments | Total Equity: 23,081,798 | Low52 Date: 07-Nov-2025 | SHP: 54.37 / 1.28 / 10.1 / 34.26 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 594.8 / 542.0 | Month: 603.0 / 508.0 | Week: 526.0 / 510.4 | Day: 494.35 / 475.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 494.15 | 494.35 | 475.55 | 483.40 | 484.42 | -2.18 | 1,115.77 | 13,987 | 4.20 | 9,661 | 4.33 | 0.47 | 12 |
| 2 | 11-Nov | 504.45 | 504.45 | 491.10 | 494.15 | 494.99 | -1.42 | 1,140.59 | 5,220 | 1.57 | 2,385 | 1.07 | 0.12 | 3 |
| 3 | 10-Nov | 491.60 | 504.00 | 491.60 | 501.25 | 499.71 | 1.14 | 1,156.98 | 3,327 | 1.00 | 2,272 | 1.02 | 0.11 | 3 |
| 4 | 07-Nov | 484.60 | 503.45 | 484.60 | 495.60 | 498.18 | 0.81 | 1,143.93 | 4,842 | 1.45 | 3,157 | 1.42 | 0.16 | 4 |
| 5 | 06-Nov | 497.00 | 510.70 | 491.00 | 491.60 | 498.41 | -3.06 | 1,134.70 | 11,277 | 3.39 | 7,405 | 3.32 | 0.37 | 9 |
| 6 | 04-Nov | 508.00 | 516.15 | 506.00 | 507.10 | 510.28 | -1.78 | 1,170.48 | 8,608 | 2.59 | 6,952 | 3.12 | 0.35 | 9 |
| 7 | 03-Nov | 513.50 | 518.00 | 513.50 | 516.30 | 515.71 | -0.18 | 1,191.71 | 8,196 | 2.46 | 6,719 | 3.01 | 0.35 | 8 |
| 8 | 31-Oct | 525.00 | 525.00 | 513.05 | 517.25 | 516.73 | 0.00 | 1,193.91 | 7,788 | 2.34 | 6,215 | 2.79 | 0.32 | 8 |
| 9 | 30-Oct | 526.00 | 526.00 | 515.00 | 517.25 | 519.00 | 0.21 | 1,193.91 | 3,668 | 1.10 | 2,390 | 1.07 | 0.00 | 3 |
| 10 | 29-Oct | 511.00 | 523.00 | 511.00 | 516.15 | 516.66 | -0.14 | 1,191.37 | 11,881 | 3.57 | 6,068 | 2.72 | 0.31 | 8 |
| 11 | 28-Oct | 524.15 | 524.20 | 512.60 | 516.85 | 516.78 | -0.01 | 1,192.98 | 5,488 | 1.65 | 2,582 | 1.16 | 0.13 | 3 |
| 12 | 27-Oct | 514.90 | 520.00 | 510.40 | 516.90 | 515.59 | 0.39 | 1,193.10 | 5,003 | 1.50 | 2,661 | 1.19 | 0.14 | 3 |
| 13 | 24-Oct | 526.80 | 528.95 | 514.05 | 514.90 | 521.52 | -0.80 | 1,188.48 | 17,179 | 5.16 | 5,070 | 2.27 | 0.26 | 6 |
| 14 | 23-Oct | 519.00 | 524.20 | 514.00 | 519.05 | 518.60 | 0.15 | 1,198.06 | 7,602 | 2.28 | 5,133 | 2.30 | 0.27 | 6 |
| 15 | 21-Oct | 515.85 | 536.50 | 512.00 | 518.25 | 520.83 | 0.47 | 1,196.21 | 5,459 | 1.64 | 3,458 | 1.55 | 0.18 | 4 |
| 16 | 20-Oct | 517.00 | 521.85 | 515.00 | 515.85 | 517.03 | -0.22 | 1,190.67 | 4,984 | 1.50 | 3,404 | 1.53 | 0.18 | 4 |
| 17 | 17-Oct | 534.85 | 535.55 | 509.00 | 517.00 | 518.84 | -1.90 | 1,193.00 | 14,759 | 4.43 | 10,496 | 4.71 | 0.54 | 13 |
| 18 | 16-Oct | 528.55 | 531.00 | 525.95 | 527.00 | 528.07 | 0.46 | 1,216.00 | 5,344 | 1.61 | 3,737 | 1.68 | 0.20 | 5 |
| 19 | 15-Oct | 522.40 | 526.65 | 520.05 | 524.60 | 522.36 | 0.70 | 1,210.87 | 4,528 | 1.36 | 3,560 | 1.60 | 0.19 | 4 |
| 20 | 14-Oct | 522.30 | 530.00 | 519.00 | 520.95 | 521.28 | -0.26 | 1,202.45 | 4,233 | 1.27 | 3,010 | 1.35 | 0.16 | 4 |
| 21 | 13-Oct | 530.00 | 532.70 | 520.00 | 522.30 | 522.76 | -1.35 | 1,205.56 | 5,541 | 1.66 | 3,854 | 1.73 | 0.20 | 5 |
| 22 | 10-Oct | 521.00 | 534.55 | 521.00 | 529.45 | 530.02 | -0.55 | 1,222.07 | 3,824 | 1.15 | 2,631 | 1.18 | 0.14 | 3 |
| 23 | 09-Oct | 532.85 | 538.00 | 529.00 | 532.40 | 532.98 | 0.57 | 1,228.87 | 10,812 | 3.25 | 5,299 | 2.38 | 0.28 | 7 |
| 24 | 08-Oct | 534.90 | 535.30 | 529.00 | 529.40 | 531.46 | -0.63 | 1,221.95 | 3,695 | 1.11 | 2,228 | 1.00 | 0.12 | 3 |
| 25 | 07-Oct | 540.45 | 540.45 | 530.00 | 532.75 | 532.83 | -0.30 | 1,229.68 | 10,204 | 3.07 | 5,900 | 2.65 | 0.31 | 7 |
| 26 | 06-Oct | 549.20 | 550.00 | 530.10 | 534.35 | 538.72 | -1.25 | 1,233.38 | 13,479 | 4.05 | 5,507 | 2.47 | 0.30 | 7 |
| 27 | 03-Oct | 535.00 | 549.90 | 527.00 | 541.10 | 543.10 | 1.56 | 1,248.96 | 64,238 | 19.30 | 9,208 | 4.13 | 0.50 | 12 |
| 28 | 01-Oct | 521.85 | 543.35 | 515.00 | 532.80 | 526.17 | 3.12 | 1,229.80 | 77,872 | 23.40 | 14,329 | 6.43 | 0.75 | 18 |
| 29 | 30-Sep | 552.80 | 560.05 | 508.00 | 516.70 | 525.78 | -7.61 | 1,192.64 | 135,728 | 40.78 | 62,735 | 28.14 | 3.30 | 78 |
| 30 | 29-Sep | 584.00 | 594.10 | 551.80 | 559.25 | 568.90 | -5.50 | 1,290.85 | 30,269 | 9.10 | 17,142 | 7.69 | 0.98 | 21 |
| 31 | 26-Sep | 594.05 | 598.40 | 591.00 | 591.80 | 592.68 | -0.38 | 1,365.98 | 12,609 | 3.79 | 10,547 | 4.73 | 0.63 | 13 |
| 32 | 25-Sep | 592.90 | 597.00 | 591.00 | 594.05 | 593.57 | 0.19 | 1,371.17 | 16,381 | 4.92 | 8,531 | 3.83 | 0.51 | 11 |
| 33 | 24-Sep | 598.00 | 599.80 | 592.55 | 592.90 | 594.84 | -0.66 | 1,368.52 | 8,448 | 2.54 | 5,470 | 2.45 | 0.33 | 7 |
| 34 | 23-Sep | 597.15 | 597.90 | 593.20 | 596.85 | 596.33 | -0.04 | 1,377.64 | 13,802 | 4.15 | 10,942 | 4.91 | 0.65 | 14 |
| 35 | 22-Sep | 598.35 | 598.90 | 597.00 | 597.10 | 597.45 | 0.18 | 1,378.21 | 31,754 | 9.54 | 18,011 | 8.08 | 1.08 | 23 |
| 36 | 19-Sep | 595.20 | 598.40 | 595.15 | 596.05 | 595.99 | -0.07 | 1,375.79 | 58,084 | 17.45 | 53,824 | 24.15 | 3.21 | 67 |
| 37 | 18-Sep | 596.00 | 598.35 | 596.00 | 596.45 | 597.48 | 0.08 | 1,376.71 | 41,184 | 12.38 | 38,257 | 17.16 | 2.29 | 48 |
| 38 | 17-Sep | 595.55 | 597.45 | 595.55 | 595.95 | 595.88 | 0.05 | 1,375.56 | 17,451 | 5.24 | 14,850 | 6.66 | 0.88 | 19 |
| 39 | 16-Sep | 595.50 | 597.90 | 595.50 | 595.65 | 595.95 | -0.07 | 1,374.87 | 29,291 | 8.80 | 24,113 | 10.82 | 1.44 | 30 |
| 40 | 15-Sep | 595.60 | 603.00 | 595.50 | 596.05 | 596.26 | 0.06 | 1,375.79 | 75,203 | 22.60 | 65,148 | 29.23 | 3.88 | 81 |
| 41 | 12-Sep | 595.35 | 596.45 | 592.75 | 595.70 | 595.63 | 0.06 | 1,374.98 | 18,766 | 5.64 | 15,713 | 7.05 | 0.94 | 20 |
| 42 | 11-Sep | 595.50 | 597.00 | 595.10 | 595.35 | 595.63 | 0.01 | 1,374.17 | 9,517 | 2.86 | 7,458 | 3.35 | 0.44 | 9 |
| 43 | 10-Sep | 596.90 | 597.00 | 595.10 | 595.30 | 595.65 | 0.05 | 1,374.06 | 14,690 | 4.41 | 11,505 | 5.16 | 0.69 | 14 |
| 44 | 09-Sep | 594.45 | 595.90 | 592.50 | 595.00 | 595.04 | 0.09 | 1,373.00 | 18,910 | 5.68 | 17,657 | 7.92 | 1.05 | 22 |
| 45 | 08-Sep | 594.85 | 596.00 | 594.10 | 594.45 | 594.59 | 0.05 | 1,372.10 | 23,766 | 7.14 | 21,980 | 9.86 | 1.31 | 27 |
| 46 | 05-Sep | 595.50 | 595.50 | 593.50 | 594.15 | 594.08 | -0.03 | 1,371.41 | 30,957 | 9.30 | 29,827 | 13.38 | 1.77 | 37 |
| 47 | 04-Sep | 596.95 | 596.95 | 594.20 | 594.30 | 594.57 | 0.01 | 1,371.75 | 12,381 | 3.72 | 11,072 | 4.97 | 0.66 | 14 |
| 48 | 03-Sep | 596.50 | 596.50 | 594.00 | 594.25 | 594.59 | 0.02 | 1,371.64 | 13,318 | 4.00 | 9,346 | 4.19 | 0.56 | 12 |
| 49 | 02-Sep | 597.00 | 597.00 | 591.10 | 594.15 | 593.99 | -0.04 | 1,371.41 | 68,274 | 20.52 | 63,915 | 28.67 | 3.80 | 80 |
| 50 | 01-Sep | 594.40 | 597.00 | 594.00 | 594.40 | 594.16 | 0.07 | 1,371.98 | 7,043 | 2.12 | 6,166 | 2.77 | 0.37 | 8 |
| 51 | 29-Aug | 594.00 | 594.95 | 594.00 | 594.00 | 594.04 | 0.02 | 1,371.00 | 21,451 | 6.45 | 20,431 | 9.17 | 1.21 | 26 |
| 52 | 28-Aug | 594.00 | 595.30 | 593.10 | 593.90 | 593.68 | -0.03 | 1,370.83 | 37,156 | 11.16 | 32,523 | 14.59 | 1.93 | 41 |
| 53 | 26-Aug | 593.85 | 594.85 | 592.20 | 594.10 | 593.81 | 0.26 | 1,371.29 | 121,486 | 36.50 | 117,032 | 52.50 | 6.95 | 146 |
| 54 | 25-Aug | 594.95 | 597.50 | 591.10 | 592.55 | 592.64 | 0.23 | 1,367.71 | 5,425 | 1.63 | 3,577 | 1.60 | 0.21 | 4 |
| 55 | 22-Aug | 593.80 | 594.45 | 591.00 | 591.20 | 591.42 | -0.14 | 1,364.60 | 9,093 | 2.73 | 7,841 | 3.52 | 0.46 | 10 |
| 56 | 21-Aug | 594.50 | 601.00 | 591.15 | 592.00 | 592.60 | 0.03 | 1,366.00 | 39,422 | 11.85 | 34,853 | 15.64 | 2.07 | 44 |
| 57 | 20-Aug | 597.10 | 597.10 | 590.50 | 591.85 | 591.96 | -0.06 | 1,366.10 | 18,300 | 5.50 | 15,453 | 6.93 | 0.91 | 19 |
| 58 | 19-Aug | 591.75 | 596.45 | 591.00 | 592.20 | 592.81 | 0.08 | 1,366.90 | 6,879 | 2.07 | 4,843 | 2.17 | 0.29 | 6 |
| 59 | 18-Aug | 592.15 | 596.25 | 591.00 | 591.75 | 592.82 | -0.07 | 1,365.87 | 12,756 | 3.83 | 9,037 | 4.05 | 0.54 | 11 |
| 60 | 14-Aug | 597.85 | 597.85 | 591.00 | 592.15 | 593.91 | -0.12 | 1,366.79 | 8,455 | 2.54 | 5,515 | 2.47 | 0.33 | 7 |
| 61 | 13-Aug | 601.40 | 601.40 | 591.05 | 592.85 | 594.08 | -0.40 | 1,368.40 | 15,040 | 4.52 | 7,449 | 3.34 | 0.44 | 9 |
| 62 | 12-Aug | 604.90 | 608.00 | 594.50 | 595.25 | 599.88 | 0.74 | 1,373.94 | 176,336 | 52.99 | 51,070 | 22.91 | 3.06 | 64 |
| 63 | 11-Aug | 590.30 | 593.00 | 590.10 | 590.90 | 591.27 | 0.06 | 1,363.90 | 11,709 | 3.52 | 6,742 | 3.02 | 0.40 | 9 |
| 64 | 08-Aug | 590.10 | 592.50 | 590.10 | 590.55 | 590.67 | -0.08 | 1,363.10 | 5,429 | 1.63 | 4,201 | 1.88 | 0.25 | 5 |
| 65 | 07-Aug | 590.05 | 594.00 | 590.05 | 591.00 | 590.54 | 0.06 | 1,364.00 | 11,598 | 3.48 | 9,470 | 4.25 | 0.56 | 12 |
| 66 | 06-Aug | 590.10 | 593.50 | 590.05 | 590.65 | 590.49 | 0.06 | 1,363.33 | 13,858 | 4.16 | 12,426 | 5.57 | 0.73 | 16 |
| 67 | 05-Aug | 596.00 | 596.00 | 590.00 | 590.30 | 590.31 | -0.31 | 1,362.52 | 8,757 | 2.63 | 6,753 | 3.03 | 0.40 | 9 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL PARAGON UNILEX YCCL ARUNAYA