| 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: 430.4 | Barrier: -; Drift%: - |
| Basic Industry: Dyes And Pigments | Total Equity: 23,081,798 | Low52 Date: 11-Dec-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: 488.5 / 430.4 | Week: - / - | Day: 462.0 / 400.35 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 19-Jan | 462.00 | 462.00 | 400.35 | 412.50 | 414.76 | -6.19 | 952.12 | 34,858 | 11.75 | 11,753 | 5.26 | 0.49 | 15 |
| 2 | 16-Jan | 435.00 | 445.00 | 435.00 | 439.70 | 440.17 | -0.44 | 1,014.91 | 6,359 | 2.14 | 4,854 | 2.17 | 0.21 | 6 |
| 3 | 14-Jan | 443.50 | 443.60 | 432.90 | 441.65 | 439.59 | -0.30 | 1,019.41 | 6,482 | 2.19 | 3,488 | 1.56 | 0.15 | 4 |
| 4 | 13-Jan | 449.00 | 454.20 | 441.00 | 443.00 | 446.57 | -0.24 | 1,022.00 | 4,741 | 1.60 | 2,904 | 1.30 | 0.13 | 4 |
| 5 | 12-Jan | 445.00 | 453.90 | 432.20 | 444.05 | 439.08 | -1.46 | 1,024.95 | 4,922 | 1.66 | 3,558 | 1.59 | 0.16 | 4 |
| 6 | 09-Jan | 458.85 | 461.10 | 450.00 | 450.65 | 453.92 | -1.80 | 1,040.18 | 11,559 | 3.90 | 8,573 | 3.84 | 0.39 | 11 |
| 7 | 08-Jan | 459.85 | 462.90 | 453.60 | 458.90 | 458.97 | -0.17 | 1,059.22 | 3,807 | 1.28 | 2,622 | 1.17 | 0.12 | 3 |
| 8 | 07-Jan | 450.40 | 462.75 | 450.40 | 459.70 | 458.19 | 1.12 | 1,061.07 | 3,790 | 1.28 | 2,234 | 1.00 | 0.10 | 3 |
| 9 | 06-Jan | 465.30 | 473.40 | 450.00 | 454.60 | 461.97 | -2.95 | 1,049.30 | 10,437 | 3.52 | 6,998 | 3.13 | 0.32 | 9 |
| 10 | 05-Jan | 476.80 | 476.80 | 465.55 | 468.40 | 468.78 | -1.76 | 1,081.15 | 10,170 | 3.43 | 7,635 | 3.42 | 0.36 | 10 |
| 11 | 02-Jan | 478.70 | 478.70 | 470.00 | 476.80 | 474.74 | 0.60 | 1,100.54 | 2,965 | 1.00 | 2,538 | 1.14 | 0.12 | 3 |
| 12 | 01-Jan | 467.00 | 478.45 | 467.00 | 473.95 | 472.91 | 0.70 | 1,093.96 | 10,549 | 3.56 | 8,985 | 4.02 | 0.42 | 11 |
| 13 | 31-Dec | 475.50 | 480.00 | 463.00 | 470.65 | 473.28 | -0.61 | 1,086.34 | 6,685 | 2.25 | 5,084 | 2.27 | 0.24 | 6 |
| 14 | 30-Dec | 479.85 | 479.85 | 468.15 | 473.55 | 474.35 | -1.31 | 1,093.04 | 5,722 | 1.93 | 4,009 | 1.79 | 0.19 | 5 |
| 15 | 29-Dec | 488.50 | 488.50 | 475.10 | 479.85 | 480.48 | 0.16 | 1,107.58 | 5,991 | 2.02 | 3,797 | 1.70 | 0.18 | 5 |
| 16 | 26-Dec | 465.40 | 488.20 | 458.55 | 479.10 | 479.06 | 4.48 | 1,105.85 | 15,347 | 5.17 | 9,223 | 4.13 | 0.44 | 12 |
| 17 | 24-Dec | 473.75 | 474.45 | 450.50 | 458.55 | 462.99 | -2.56 | 1,058.42 | 9,351 | 3.15 | 5,772 | 2.58 | 0.27 | 7 |
| 18 | 23-Dec | 475.90 | 475.90 | 463.05 | 470.60 | 470.17 | -0.32 | 1,086.23 | 3,467 | 1.17 | 2,068 | 0.93 | 0.10 | 3 |
| 19 | 22-Dec | 462.20 | 474.00 | 462.00 | 472.10 | 468.46 | 2.14 | 1,089.69 | 3,129 | 1.05 | 2,129 | 0.95 | 0.10 | 3 |
| 20 | 19-Dec | 470.90 | 470.90 | 459.00 | 462.20 | 463.23 | -1.02 | 1,066.84 | 3,522 | 1.19 | 2,613 | 1.17 | 0.12 | 3 |
| 21 | 18-Dec | 462.00 | 473.50 | 462.00 | 466.95 | 469.15 | -1.14 | 1,077.80 | 4,570 | 1.54 | 2,982 | 1.33 | 0.14 | 4 |
| 22 | 17-Dec | 462.00 | 475.50 | 448.60 | 472.35 | 467.54 | 3.21 | 1,090.27 | 13,736 | 4.63 | 8,153 | 3.65 | 0.38 | 10 |
| 23 | 16-Dec | 457.70 | 460.00 | 444.30 | 457.65 | 454.12 | 1.49 | 1,056.34 | 4,079 | 1.38 | 3,143 | 1.41 | 0.14 | 4 |
| 24 | 15-Dec | 437.00 | 454.00 | 434.05 | 450.95 | 445.49 | 1.78 | 1,040.87 | 6,203 | 2.09 | 4,606 | 2.06 | 0.21 | 6 |
| 25 | 12-Dec | 438.60 | 445.65 | 435.15 | 443.05 | 442.15 | 0.70 | 1,022.64 | 5,101 | 1.72 | 3,976 | 1.78 | 0.18 | 5 |
| 26 | 11-Dec | 446.55 | 447.35 | 430.40 | 439.95 | 438.92 | -1.00 | 1,015.48 | 10,020 | 3.38 | 6,326 | 2.83 | 0.28 | 8 |
| 27 | 10-Dec | 442.75 | 446.75 | 440.00 | 444.40 | 443.33 | 1.30 | 1,025.76 | 2,898 | 0.98 | 2,516 | 1.13 | 0.11 | 3 |
| 28 | 09-Dec | 440.90 | 448.80 | 432.00 | 438.70 | 439.90 | -0.45 | 1,012.60 | 5,004 | 1.69 | 3,338 | 1.49 | 0.15 | 4 |
| 29 | 08-Dec | 435.10 | 447.70 | 430.40 | 440.70 | 441.57 | 1.29 | 1,017.21 | 11,024 | 3.72 | 8,087 | 3.62 | 0.36 | 10 |
| 30 | 05-Dec | 435.35 | 436.90 | 431.40 | 435.10 | 434.25 | -0.06 | 1,004.29 | 2,070 | 0.70 | 1,286 | 0.58 | 0.06 | 2 |
| 31 | 04-Dec | 439.95 | 443.85 | 432.55 | 435.35 | 436.25 | -0.13 | 1,004.87 | 6,713 | 2.26 | 4,706 | 2.11 | 0.21 | 6 |
| 32 | 03-Dec | 457.50 | 457.50 | 431.30 | 435.90 | 439.10 | -3.21 | 1,006.14 | 13,552 | 4.57 | 9,032 | 4.04 | 0.40 | 11 |
| 33 | 02-Dec | 458.50 | 458.50 | 444.00 | 450.35 | 451.12 | -0.08 | 1,039.49 | 5,266 | 1.78 | 3,690 | 1.65 | 0.17 | 5 |
| 34 | 01-Dec | 451.00 | 462.95 | 449.75 | 450.70 | 453.06 | -1.09 | 1,040.30 | 7,153 | 2.41 | 4,386 | 1.96 | 0.20 | 6 |
| 35 | 28-Nov | 461.30 | 463.35 | 454.50 | 455.65 | 457.88 | -1.22 | 1,051.72 | 8,266 | 2.79 | 6,083 | 2.72 | 0.28 | 8 |
| 36 | 27-Nov | 465.00 | 467.90 | 460.00 | 461.30 | 463.90 | -0.26 | 1,064.76 | 9,220 | 3.11 | 5,711 | 2.56 | 0.26 | 7 |
| 37 | 26-Nov | 469.90 | 472.80 | 458.05 | 462.50 | 464.12 | -1.57 | 1,067.53 | 8,727 | 2.94 | 5,389 | 2.41 | 0.25 | 7 |
| 38 | 25-Nov | 470.20 | 474.10 | 468.00 | 469.90 | 470.42 | -0.06 | 1,084.61 | 5,450 | 1.84 | 4,757 | 2.13 | 0.22 | 6 |
| 39 | 24-Nov | 468.20 | 475.95 | 468.20 | 470.20 | 472.88 | -0.57 | 1,085.31 | 3,100 | 1.05 | 2,660 | 1.19 | 0.13 | 3 |
| 40 | 21-Nov | 484.00 | 484.00 | 470.00 | 472.90 | 474.66 | -0.93 | 1,091.54 | 2,418 | 0.82 | 1,416 | 0.63 | 0.07 | 2 |
| 41 | 20-Nov | 466.00 | 485.45 | 466.00 | 477.35 | 476.52 | 2.12 | 1,101.81 | 7,773 | 2.62 | 2,728 | 1.22 | 0.13 | 3 |
| 42 | 19-Nov | 476.80 | 481.85 | 464.70 | 467.45 | 472.10 | -1.96 | 1,078.96 | 8,489 | 2.86 | 6,033 | 2.70 | 0.28 | 8 |
| 43 | 18-Nov | 477.10 | 482.05 | 474.90 | 476.80 | 477.54 | -0.13 | 1,100.54 | 5,611 | 1.89 | 4,123 | 1.84 | 0.20 | 5 |
| 44 | 17-Nov | 478.60 | 488.85 | 475.00 | 477.40 | 481.17 | -1.25 | 1,101.93 | 4,975 | 1.68 | 3,387 | 1.52 | 0.16 | 4 |
| 45 | 14-Nov | 483.80 | 488.45 | 480.60 | 483.45 | 483.49 | -0.07 | 1,115.89 | 4,051 | 1.37 | 2,416 | 1.08 | 0.12 | 3 |
| 46 | 13-Nov | 490.70 | 490.70 | 482.05 | 483.80 | 485.05 | 0.08 | 1,116.70 | 4,457 | 1.50 | 1,943 | 0.87 | 0.09 | 2 |
| 47 | 12-Nov | 494.15 | 494.35 | 475.55 | 483.40 | 484.42 | -2.18 | 1,115.77 | 13,987 | 4.72 | 9,661 | 4.32 | 0.47 | 12 |
| 48 | 11-Nov | 504.45 | 504.45 | 491.10 | 494.15 | 494.99 | -1.42 | 1,140.59 | 5,220 | 1.76 | 2,385 | 1.07 | 0.12 | 3 |
| 49 | 10-Nov | 491.60 | 504.00 | 491.60 | 501.25 | 499.71 | 1.14 | 1,156.98 | 3,327 | 1.12 | 2,272 | 1.02 | 0.11 | 3 |
| 50 | 07-Nov | 484.60 | 503.45 | 484.60 | 495.60 | 498.18 | 0.81 | 1,143.93 | 4,842 | 1.63 | 3,157 | 1.41 | 0.16 | 4 |
| 51 | 06-Nov | 497.00 | 510.70 | 491.00 | 491.60 | 498.41 | -3.06 | 1,134.70 | 11,277 | 3.80 | 7,405 | 3.31 | 0.37 | 9 |
| 52 | 04-Nov | 508.00 | 516.15 | 506.00 | 507.10 | 510.28 | -1.78 | 1,170.48 | 8,608 | 2.90 | 6,952 | 3.11 | 0.35 | 9 |
| 53 | 03-Nov | 513.50 | 518.00 | 513.50 | 516.30 | 515.71 | -0.18 | 1,191.71 | 8,196 | 2.76 | 6,719 | 3.01 | 0.35 | 8 |
| 54 | 31-Oct | 525.00 | 525.00 | 513.05 | 517.25 | 516.73 | 0.00 | 1,193.91 | 7,788 | 2.63 | 6,215 | 2.78 | 0.32 | 8 |
| 55 | 30-Oct | 526.00 | 526.00 | 515.00 | 517.25 | 519.00 | 0.21 | 1,193.91 | 3,668 | 1.24 | 2,390 | 1.07 | 0.00 | 3 |
| 56 | 29-Oct | 511.00 | 523.00 | 511.00 | 516.15 | 516.66 | -0.14 | 1,191.37 | 11,881 | 4.01 | 6,068 | 2.71 | 0.31 | 8 |
| 57 | 28-Oct | 524.15 | 524.20 | 512.60 | 516.85 | 516.78 | -0.01 | 1,192.98 | 5,488 | 1.85 | 2,582 | 1.16 | 0.13 | 3 |
| 58 | 27-Oct | 514.90 | 520.00 | 510.40 | 516.90 | 515.59 | 0.39 | 1,193.10 | 5,003 | 1.69 | 2,661 | 1.19 | 0.14 | 3 |
| 59 | 24-Oct | 526.80 | 528.95 | 514.05 | 514.90 | 521.52 | -0.80 | 1,188.48 | 17,179 | 5.79 | 5,070 | 2.27 | 0.26 | 6 |
| 60 | 23-Oct | 519.00 | 524.20 | 514.00 | 519.05 | 518.60 | 0.15 | 1,198.06 | 7,602 | 2.56 | 5,133 | 2.30 | 0.27 | 6 |
| 61 | 21-Oct | 515.85 | 536.50 | 512.00 | 518.25 | 520.83 | 0.47 | 1,196.21 | 5,459 | 1.84 | 3,458 | 1.55 | 0.18 | 4 |
| 62 | 20-Oct | 517.00 | 521.85 | 515.00 | 515.85 | 517.03 | -0.22 | 1,190.67 | 4,984 | 1.68 | 3,404 | 1.52 | 0.18 | 4 |
| 63 | 17-Oct | 534.85 | 535.55 | 509.00 | 517.00 | 518.84 | -1.90 | 1,193.00 | 14,759 | 4.98 | 10,496 | 4.70 | 0.54 | 13 |
| 64 | 16-Oct | 528.55 | 531.00 | 525.95 | 527.00 | 528.07 | 0.46 | 1,216.00 | 5,344 | 1.80 | 3,737 | 1.67 | 0.20 | 5 |
| 65 | 15-Oct | 522.40 | 526.65 | 520.05 | 524.60 | 522.36 | 0.70 | 1,210.87 | 4,528 | 1.53 | 3,560 | 1.59 | 0.19 | 4 |
| 66 | 14-Oct | 522.30 | 530.00 | 519.00 | 520.95 | 521.28 | -0.26 | 1,202.45 | 4,233 | 1.43 | 3,010 | 1.35 | 0.16 | 4 |
| 67 | 13-Oct | 530.00 | 532.70 | 520.00 | 522.30 | 522.76 | -1.35 | 1,205.56 | 5,541 | 1.87 | 3,854 | 1.72 | 0.20 | 5 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL PARAGON UNILEX YCCL ARUNAYA