| 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: 512.1 | Barrier: -; Drift%: - |
| Basic Industry: Dyes And Pigments | Total Equity: 23,081,798 | Low52 Date: 27-Sep-2024 | SHP: 54.37 / 1.81 / 9.16 / 34.67 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 594.8 / 542.0 | Month: 620.85 / 586.0 | Week: 608.0 / 590.1 | Day: 595.3 / 593.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 594.00 | 595.30 | 593.10 | 593.90 | 593.68 | -0.03 | 1,370.83 | 37,156 | 7.43 | 32,523 | 9.09 | 1.93 | 41 |
| 2 | 26-Aug | 593.85 | 594.85 | 592.20 | 594.10 | 593.81 | 0.26 | 1,371.29 | 121,486 | 24.28 | 117,032 | 32.71 | 6.95 | 146 |
| 3 | 25-Aug | 594.95 | 597.50 | 591.10 | 592.55 | 592.64 | 0.23 | 1,367.71 | 5,425 | 1.08 | 3,577 | 1.00 | 0.21 | 4 |
| 4 | 22-Aug | 593.80 | 594.45 | 591.00 | 591.20 | 591.42 | -0.14 | 1,364.60 | 9,093 | 1.82 | 7,841 | 2.19 | 0.46 | 10 |
| 5 | 21-Aug | 594.50 | 601.00 | 591.15 | 592.00 | 592.60 | 0.03 | 1,366.00 | 39,422 | 7.88 | 34,853 | 9.74 | 2.07 | 44 |
| 6 | 20-Aug | 597.10 | 597.10 | 590.50 | 591.85 | 591.96 | -0.06 | 1,366.10 | 18,300 | 3.66 | 15,453 | 4.32 | 0.91 | 19 |
| 7 | 19-Aug | 591.75 | 596.45 | 591.00 | 592.20 | 592.81 | 0.08 | 1,366.90 | 6,879 | 1.37 | 4,843 | 1.35 | 0.29 | 6 |
| 8 | 18-Aug | 592.15 | 596.25 | 591.00 | 591.75 | 592.82 | -0.07 | 1,365.87 | 12,756 | 2.55 | 9,037 | 2.53 | 0.54 | 11 |
| 9 | 14-Aug | 597.85 | 597.85 | 591.00 | 592.15 | 593.91 | -0.12 | 1,366.79 | 8,455 | 1.69 | 5,515 | 1.54 | 0.33 | 7 |
| 10 | 13-Aug | 601.40 | 601.40 | 591.05 | 592.85 | 594.08 | -0.40 | 1,368.40 | 15,040 | 3.01 | 7,449 | 2.08 | 0.44 | 9 |
| 11 | 12-Aug | 604.90 | 608.00 | 594.50 | 595.25 | 599.88 | 0.74 | 1,373.94 | 176,336 | 35.24 | 51,070 | 14.27 | 3.06 | 64 |
| 12 | 11-Aug | 590.30 | 593.00 | 590.10 | 590.90 | 591.27 | 0.06 | 1,363.90 | 11,709 | 2.34 | 6,742 | 1.88 | 0.40 | 9 |
| 13 | 08-Aug | 590.10 | 592.50 | 590.10 | 590.55 | 590.67 | -0.08 | 1,363.10 | 5,429 | 1.08 | 4,201 | 1.17 | 0.25 | 5 |
| 14 | 07-Aug | 590.05 | 594.00 | 590.05 | 591.00 | 590.54 | 0.06 | 1,364.00 | 11,598 | 2.32 | 9,470 | 2.65 | 0.56 | 12 |
| 15 | 06-Aug | 590.10 | 593.50 | 590.05 | 590.65 | 590.49 | 0.06 | 1,363.33 | 13,858 | 2.77 | 12,426 | 3.47 | 0.73 | 16 |
| 16 | 05-Aug | 596.00 | 596.00 | 590.00 | 590.30 | 590.31 | -0.31 | 1,362.52 | 8,757 | 1.75 | 6,753 | 1.89 | 0.40 | 9 |
| 17 | 04-Aug | 595.00 | 595.00 | 592.05 | 592.15 | 592.28 | 0.21 | 1,366.79 | 5,003 | 1.00 | 3,885 | 1.09 | 0.23 | 5 |
| 18 | 01-Aug | 592.95 | 594.95 | 590.75 | 590.90 | 591.46 | 0.10 | 1,363.90 | 10,879 | 2.17 | 8,281 | 2.31 | 0.49 | 11 |
| 19 | 31-Jul | 590.10 | 594.00 | 590.10 | 590.30 | 590.95 | -0.04 | 1,362.52 | 13,382 | 2.67 | 9,006 | 2.52 | 0.53 | 12 |
| 20 | 30-Jul | 590.05 | 598.45 | 590.05 | 590.55 | 591.63 | -0.30 | 1,363.10 | 11,685 | 2.34 | 9,065 | 2.53 | 0.54 | 12 |
| 21 | 29-Jul | 592.50 | 599.90 | 592.10 | 592.30 | 593.55 | 0.03 | 1,367.13 | 12,743 | 2.55 | 8,201 | 2.29 | 0.49 | 10 |
| 22 | 28-Jul | 592.05 | 608.00 | 591.00 | 592.15 | 595.70 | 0.11 | 1,366.79 | 18,353 | 3.67 | 7,085 | 1.98 | 0.42 | 9 |
| 23 | 25-Jul | 594.00 | 595.95 | 590.05 | 591.50 | 592.08 | -0.38 | 1,365.29 | 14,156 | 2.83 | 9,504 | 2.66 | 0.56 | 12 |
| 24 | 24-Jul | 593.00 | 613.40 | 588.05 | 593.75 | 599.82 | 0.26 | 1,370.48 | 35,500 | 7.09 | 18,298 | 5.11 | 1.10 | 23 |
| 25 | 23-Jul | 598.75 | 598.75 | 592.05 | 592.20 | 592.26 | -0.18 | 1,366.90 | 6,546 | 1.31 | 5,145 | 1.44 | 0.30 | 7 |
| 26 | 22-Jul | 596.90 | 599.95 | 591.05 | 593.25 | 593.30 | -0.61 | 1,369.33 | 13,529 | 2.70 | 9,175 | 2.56 | 0.54 | 12 |
| 27 | 21-Jul | 597.30 | 601.05 | 596.05 | 596.90 | 597.46 | -0.08 | 1,377.75 | 11,262 | 2.25 | 7,198 | 2.01 | 0.43 | 9 |
| 28 | 18-Jul | 607.00 | 607.00 | 594.40 | 597.40 | 600.36 | -0.50 | 1,378.91 | 47,156 | 9.42 | 36,027 | 10.07 | 2.16 | 46 |
| 29 | 17-Jul | 610.00 | 620.85 | 597.05 | 600.40 | 605.49 | 1.13 | 1,385.83 | 188,667 | 37.70 | 56,803 | 15.88 | 3.44 | 73 |
| 30 | 16-Jul | 589.70 | 598.05 | 588.65 | 593.70 | 592.74 | 0.70 | 1,370.37 | 94,213 | 18.83 | 52,886 | 14.78 | 3.13 | 68 |
| 31 | 15-Jul | 588.10 | 594.30 | 586.60 | 589.60 | 589.54 | 0.51 | 1,360.90 | 31,571 | 6.31 | 19,235 | 5.38 | 1.13 | 25 |
| 32 | 14-Jul | 586.65 | 588.05 | 586.50 | 586.60 | 586.78 | -0.01 | 1,353.98 | 12,257 | 2.45 | 8,154 | 2.28 | 0.48 | 10 |
| 33 | 11-Jul | 586.60 | 588.00 | 586.50 | 586.65 | 586.61 | -0.03 | 1,354.09 | 21,768 | 4.35 | 19,180 | 5.36 | 1.13 | 25 |
| 34 | 10-Jul | 587.05 | 588.90 | 586.70 | 586.85 | 587.05 | -0.03 | 1,354.56 | 15,817 | 3.16 | 13,481 | 3.77 | 0.79 | 17 |
| 35 | 09-Jul | 586.05 | 589.00 | 586.05 | 587.00 | 587.04 | 0.05 | 1,354.00 | 26,601 | 5.32 | 23,554 | 6.58 | 1.38 | 30 |
| 36 | 08-Jul | 589.50 | 589.80 | 586.55 | 586.70 | 587.04 | 0.00 | 1,354.21 | 10,061 | 2.01 | 6,302 | 1.76 | 0.37 | 8 |
| 37 | 07-Jul | 586.05 | 589.00 | 586.05 | 586.70 | 587.10 | 0.01 | 1,354.21 | 10,263 | 2.05 | 7,311 | 2.04 | 0.43 | 9 |
| 38 | 04-Jul | 588.90 | 589.80 | 586.60 | 586.65 | 587.17 | -0.05 | 1,354.09 | 18,469 | 3.69 | 11,684 | 3.27 | 0.69 | 15 |
| 39 | 03-Jul | 586.00 | 588.45 | 586.00 | 586.95 | 586.77 | 0.05 | 1,354.79 | 10,092 | 2.02 | 6,937 | 1.94 | 0.41 | 9 |
| 40 | 02-Jul | 589.50 | 589.50 | 586.50 | 586.65 | 586.72 | -0.07 | 1,354.09 | 8,014 | 1.60 | 5,537 | 1.55 | 0.32 | 7 |
| 41 | 01-Jul | 589.40 | 589.45 | 586.50 | 587.05 | 587.13 | -0.08 | 1,355.02 | 14,254 | 2.85 | 10,730 | 3.00 | 0.63 | 14 |
| 42 | 30-Jun | 589.75 | 589.75 | 586.10 | 587.50 | 587.27 | 0.10 | 1,356.06 | 21,073 | 4.21 | 14,453 | 4.04 | 0.85 | 18 |
| 43 | 27-Jun | 589.70 | 589.70 | 586.10 | 586.90 | 586.66 | 0.12 | 1,354.67 | 14,123 | 2.82 | 10,991 | 3.07 | 0.64 | 14 |
| 44 | 26-Jun | 589.70 | 589.80 | 586.10 | 586.20 | 588.70 | -0.55 | 1,353.05 | 26,453 | 5.29 | 18,190 | 5.08 | 1.07 | 23 |
| 45 | 25-Jun | 588.30 | 590.80 | 585.90 | 589.45 | 589.03 | 0.59 | 1,360.56 | 33,160 | 6.63 | 28,963 | 8.09 | 1.71 | 37 |
| 46 | 24-Jun | 586.00 | 588.00 | 585.55 | 586.00 | 585.98 | 0.09 | 1,352.00 | 114,534 | 22.89 | 106,335 | 29.72 | 6.23 | 136 |
| 47 | 23-Jun | 585.30 | 586.80 | 585.10 | 585.45 | 585.51 | -0.12 | 1,351.32 | 114,357 | 22.85 | 96,728 | 27.03 | 5.66 | 124 |
| 48 | 20-Jun | 588.15 | 588.15 | 585.55 | 586.15 | 585.99 | 0.07 | 1,352.94 | 35,788 | 7.15 | 31,761 | 8.88 | 1.86 | 41 |
| 49 | 19-Jun | 585.65 | 587.20 | 585.55 | 585.75 | 585.86 | 0.04 | 1,352.02 | 30,198 | 6.03 | 27,496 | 7.68 | 1.61 | 35 |
| 50 | 18-Jun | 585.30 | 587.00 | 585.30 | 585.50 | 585.80 | 0.03 | 1,351.44 | 13,019 | 2.60 | 11,019 | 3.08 | 0.65 | 14 |
| 51 | 17-Jun | 588.20 | 589.45 | 585.30 | 585.35 | 585.95 | -0.20 | 1,351.09 | 59,542 | 11.90 | 49,891 | 13.94 | 2.92 | 64 |
| 52 | 16-Jun | 589.85 | 589.85 | 585.60 | 586.50 | 587.09 | -0.27 | 1,353.75 | 78,648 | 15.72 | 56,944 | 15.92 | 3.34 | 73 |
| 53 | 13-Jun | 586.05 | 608.45 | 585.20 | 588.10 | 589.40 | 0.34 | 1,357.44 | 227,688 | 45.50 | 150,283 | 42.00 | 8.86 | 192 |
| 54 | 12-Jun | 586.50 | 588.95 | 585.55 | 586.10 | 586.20 | -0.07 | 1,352.82 | 13,330 | 2.66 | 9,484 | 2.65 | 0.56 | 12 |
| 55 | 11-Jun | 586.15 | 590.00 | 586.15 | 586.50 | 587.38 | -0.50 | 1,353.75 | 10,202 | 2.04 | 6,678 | 1.87 | 0.39 | 9 |
| 56 | 10-Jun | 585.30 | 593.00 | 585.30 | 589.45 | 589.53 | 0.58 | 1,360.56 | 94,185 | 18.82 | 69,994 | 19.56 | 4.13 | 90 |
| 57 | 09-Jun | 589.80 | 589.80 | 585.50 | 586.05 | 586.35 | 0.08 | 1,352.71 | 14,890 | 2.98 | 10,290 | 2.88 | 0.60 | 13 |
| 58 | 06-Jun | 589.00 | 589.00 | 585.30 | 585.60 | 585.82 | 0.06 | 1,351.67 | 25,281 | 5.05 | 20,091 | 5.62 | 1.18 | 26 |
| 59 | 05-Jun | 585.50 | 589.60 | 585.00 | 585.25 | 585.57 | -0.06 | 1,350.86 | 42,989 | 8.59 | 30,843 | 8.62 | 1.81 | 39 |
| 60 | 04-Jun | 588.00 | 588.65 | 585.30 | 585.60 | 585.57 | 0.01 | 1,351.67 | 23,967 | 4.79 | 20,066 | 5.61 | 1.18 | 26 |
| 61 | 03-Jun | 585.65 | 588.80 | 584.95 | 585.55 | 585.31 | -0.18 | 1,351.55 | 98,012 | 19.59 | 90,644 | 25.33 | 5.31 | 116 |
| 62 | 02-Jun | 585.10 | 589.80 | 585.05 | 586.60 | 585.49 | 0.05 | 1,353.98 | 39,630 | 7.92 | 28,524 | 7.97 | 1.67 | 36 |
| 63 | 30-May | 585.10 | 589.10 | 585.05 | 586.30 | 586.47 | -0.14 | 1,353.29 | 13,608 | 2.72 | 8,280 | 2.31 | 0.49 | 11 |
| 64 | 29-May | 589.80 | 590.00 | 585.05 | 587.15 | 586.31 | -0.10 | 1,355.25 | 35,757 | 7.15 | 19,288 | 5.39 | 1.13 | 25 |
| 65 | 28-May | 589.50 | 590.00 | 585.55 | 587.75 | 587.42 | 0.02 | 1,356.63 | 22,112 | 4.42 | 15,243 | 4.26 | 0.90 | 19 |
| 66 | 27-May | 589.15 | 589.80 | 585.50 | 587.65 | 586.19 | 0.25 | 1,356.40 | 130,285 | 26.04 | 118,916 | 33.24 | 6.97 | 152 |
| 67 | 26-May | 586.25 | 590.00 | 585.00 | 586.20 | 586.08 | -0.16 | 1,353.05 | 128,251 | 25.63 | 121,897 | 34.07 | 7.14 | 156 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL PARAGON UNILEX YCCL