| Macro-sector: Commodities | Band: 20 | High52 Price: 175.88 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 31-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 107.0 | Barrier: 118.49; Drift%: 6.69 |
| Basic Industry: Dyes And Pigments | Total Equity: 11,424,110 | Low52 Date: 24-Mar-2026 | SHP: 74.85 / 0.0 / 0.0 / 25.15 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 170.49 / 112.35 | Month: 141.8 / 116.37 | Week: 129.98 / 124.8 | Day: 127.15 / 119.99 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 119.99 | 127.15 | 119.99 | 126.99 | 125.10 | 8.90 | 145.07 | 3,860 | 203.16 | 3,294 | 274.50 | 0.04 | 11 |
| 2 | 07-Apr | 117.99 | 118.00 | 114.30 | 116.61 | 117.04 | 2.20 | 133.22 | 562 | 29.58 | 407 | 33.92 | 0.00 | 1 |
| 3 | 06-Apr | 112.81 | 118.91 | 112.81 | 114.10 | 118.10 | 0.64 | 130.35 | 196 | 10.32 | 183 | 15.25 | 0.00 | 1 |
| 4 | 02-Apr | 118.49 | 118.49 | 111.01 | 113.37 | 113.09 | -3.40 | 129.52 | 1,190 | 62.63 | 816 | 68.00 | 0.01 | 3 |
| 5 | 01-Apr | 115.00 | 119.89 | 112.00 | 117.36 | 115.54 | 2.55 | 134.07 | 1,564 | 82.32 | 1,504 | 125.33 | 0.02 | 5 |
| 6 | 30-Mar | 115.00 | 119.59 | 110.00 | 114.44 | 113.60 | -3.83 | 130.74 | 1,028 | 54.11 | 613 | 51.08 | 0.01 | 2 |
| 7 | 27-Mar | 124.00 | 124.00 | 118.23 | 119.00 | 121.36 | -2.51 | 135.00 | 1,649 | 86.79 | 611 | 50.92 | 0.01 | 2 |
| 8 | 25-Mar | 110.01 | 124.90 | 110.00 | 122.07 | 121.59 | 11.14 | 139.45 | 18,519 | 974.68 | 13,044 | 1,087.00 | 0.16 | 45 |
| 9 | 24-Mar | 118.00 | 118.00 | 107.00 | 109.83 | 112.86 | -0.52 | 125.47 | 2,174 | 114.42 | 2,060 | 171.67 | 0.02 | 7 |
| 10 | 23-Mar | 113.20 | 115.00 | 108.00 | 110.40 | 111.08 | -2.36 | 126.12 | 3,472 | 182.74 | 3,183 | 265.25 | 0.04 | 11 |
| 11 | 20-Mar | 115.41 | 118.99 | 112.40 | 113.07 | 114.07 | -0.76 | 129.17 | 330 | 17.37 | 298 | 24.83 | 0.00 | 1 |
| 12 | 19-Mar | 113.98 | 114.90 | 112.00 | 113.94 | 113.89 | 0.47 | 130.17 | 861 | 45.32 | 419 | 34.92 | 0.00 | 1 |
| 13 | 18-Mar | 116.99 | 116.99 | 113.00 | 113.41 | 114.14 | 0.58 | 129.56 | 3,295 | 173.42 | 2,436 | 203.00 | 0.03 | 8 |
| 14 | 17-Mar | 120.79 | 120.79 | 111.10 | 112.76 | 113.42 | -1.52 | 128.82 | 1,817 | 95.63 | 1,041 | 86.75 | 0.01 | 4 |
| 15 | 16-Mar | 123.31 | 123.31 | 110.16 | 114.50 | 113.44 | -4.83 | 130.81 | 5,210 | 274.21 | 3,592 | 299.33 | 0.04 | 13 |
| 16 | 13-Mar | 122.01 | 123.97 | 120.06 | 120.31 | 121.20 | -0.76 | 137.44 | 344 | 18.11 | 310 | 25.83 | 0.00 | 1 |
| 17 | 12-Mar | 123.16 | 123.16 | 120.01 | 121.23 | 121.88 | -1.56 | 138.49 | 581 | 30.58 | 304 | 25.33 | 0.00 | 1 |
| 18 | 11-Mar | 124.49 | 126.50 | 121.95 | 123.15 | 124.76 | -0.54 | 140.69 | 674 | 35.47 | 433 | 36.08 | 0.01 | 2 |
| 19 | 10-Mar | 122.00 | 123.99 | 121.00 | 123.82 | 121.63 | 6.19 | 141.45 | 672 | 35.37 | 661 | 55.08 | 0.01 | 2 |
| 20 | 09-Mar | 121.12 | 121.12 | 115.00 | 116.60 | 118.35 | -3.73 | 133.21 | 2,391 | 125.84 | 2,204 | 183.67 | 0.03 | 8 |
| 21 | 06-Mar | 125.10 | 125.10 | 120.13 | 121.12 | 121.69 | -1.76 | 138.37 | 2,251 | 118.47 | 1,170 | 97.50 | 0.01 | 4 |
| 22 | 05-Mar | 123.31 | 124.99 | 123.27 | 123.29 | 124.14 | 0.02 | 140.85 | 91 | 4.79 | 66 | 5.50 | 0.00 | 0 |
| 23 | 04-Mar | 122.71 | 125.99 | 122.70 | 123.27 | 123.49 | 0.46 | 140.83 | 389 | 20.47 | 200 | 16.67 | 0.00 | 1 |
| 24 | 02-Mar | 125.01 | 125.01 | 120.00 | 122.70 | 122.90 | -2.46 | 140.17 | 840 | 44.21 | 683 | 56.92 | 0.01 | 2 |
| 25 | 27-Feb | 127.97 | 127.97 | 124.80 | 125.79 | 126.33 | -0.72 | 143.70 | 1,526 | 80.32 | 1,273 | 106.08 | 0.02 | 4 |
| 26 | 26-Feb | 126.01 | 126.89 | 126.01 | 126.70 | 126.21 | 0.58 | 144.74 | 543 | 28.58 | 537 | 44.75 | 0.01 | 2 |
| 27 | 25-Feb | 127.03 | 127.03 | 125.83 | 125.97 | 126.78 | -0.81 | 143.91 | 8,983 | 472.79 | 7,059 | 588.25 | 0.09 | 25 |
| 28 | 24-Feb | 127.87 | 127.87 | 127.00 | 127.00 | 127.34 | -0.31 | 145.00 | 18 | 0.95 | 11 | 0.92 | 0.00 | 0 |
| 29 | 23-Feb | 129.00 | 129.98 | 126.65 | 127.40 | 128.45 | -2.25 | 145.54 | 2,082 | 109.58 | 1,496 | 124.67 | 0.02 | 5 |
| 30 | 20-Feb | 132.89 | 133.00 | 128.05 | 130.33 | 131.76 | 2.18 | 148.89 | 1,768 | 93.05 | 1,329 | 110.75 | 0.02 | 5 |
| 31 | 19-Feb | 127.01 | 132.20 | 127.01 | 127.55 | 131.19 | 1.25 | 145.71 | 4,421 | 232.68 | 3,088 | 257.33 | 0.04 | 11 |
| 32 | 18-Feb | 131.90 | 133.95 | 124.99 | 125.97 | 127.65 | -4.02 | 143.91 | 8,816 | 464.00 | 7,359 | 613.25 | 0.09 | 26 |
| 33 | 17-Feb | 128.78 | 132.50 | 128.78 | 131.24 | 131.51 | 1.90 | 149.93 | 2,324 | 122.32 | 2,086 | 173.83 | 0.03 | 7 |
| 34 | 16-Feb | 129.00 | 130.00 | 125.00 | 128.79 | 127.71 | -1.19 | 147.13 | 1,435 | 75.53 | 630 | 52.50 | 0.01 | 2 |
| 35 | 13-Feb | 130.70 | 130.70 | 128.52 | 130.34 | 130.29 | -0.32 | 148.90 | 1,668 | 87.79 | 1,265 | 105.42 | 0.02 | 4 |
| 36 | 12-Feb | 130.79 | 133.87 | 128.11 | 130.76 | 130.72 | -0.02 | 149.38 | 1,657 | 87.21 | 1,405 | 117.08 | 0.02 | 5 |
| 37 | 11-Feb | 129.56 | 131.00 | 128.88 | 130.79 | 130.42 | 1.63 | 149.42 | 3,014 | 158.63 | 2,605 | 217.08 | 0.03 | 9 |
| 38 | 10-Feb | 132.89 | 134.23 | 128.00 | 128.69 | 129.09 | -3.16 | 147.02 | 11,616 | 611.37 | 8,001 | 666.75 | 0.10 | 28 |
| 39 | 09-Feb | 130.70 | 135.00 | 130.00 | 132.89 | 132.72 | 1.68 | 151.81 | 714 | 37.58 | 244 | 20.33 | 0.00 | 1 |
| 40 | 06-Feb | 132.99 | 133.07 | 130.05 | 130.70 | 131.44 | -1.46 | 149.31 | 382 | 20.11 | 280 | 23.33 | 0.00 | 1 |
| 41 | 05-Feb | 132.00 | 133.00 | 130.00 | 132.63 | 132.20 | 2.73 | 151.52 | 1,270 | 66.84 | 1,002 | 83.50 | 0.01 | 3 |
| 42 | 04-Feb | 129.00 | 132.94 | 128.99 | 129.10 | 130.37 | -0.62 | 147.49 | 486 | 25.58 | 306 | 25.50 | 0.00 | 1 |
| 43 | 03-Feb | 132.99 | 133.00 | 128.01 | 129.91 | 129.86 | 2.34 | 148.41 | 641 | 33.74 | 569 | 47.42 | 0.01 | 2 |
| 44 | 02-Feb | 129.49 | 129.49 | 122.37 | 126.94 | 125.76 | -1.75 | 145.02 | 1,383 | 72.79 | 875 | 72.92 | 0.01 | 3 |
| 45 | 01-Feb | 131.99 | 131.99 | 129.00 | 129.20 | 129.72 | -1.73 | 147.60 | 289 | 15.21 | 262 | 21.83 | 0.00 | 1 |
| 46 | 30-Jan | 130.00 | 132.99 | 129.00 | 131.47 | 131.47 | 0.70 | 150.19 | 262 | 13.79 | 151 | 12.58 | 0.00 | 1 |
| 47 | 29-Jan | 132.71 | 133.99 | 129.00 | 130.55 | 131.20 | -1.14 | 149.14 | 901 | 47.42 | 632 | 52.67 | 0.01 | 2 |
| 48 | 28-Jan | 132.25 | 132.31 | 130.11 | 132.05 | 131.73 | -0.15 | 150.86 | 501 | 26.37 | 393 | 32.75 | 0.01 | 1 |
| 49 | 27-Jan | 135.99 | 135.99 | 130.50 | 132.25 | 131.70 | -2.65 | 151.08 | 1,113 | 58.58 | 937 | 78.08 | 0.01 | 3 |
| 50 | 23-Jan | 128.03 | 137.99 | 128.03 | 135.85 | 135.13 | 3.63 | 155.20 | 10,184 | 536.00 | 7,401 | 616.75 | 0.10 | 26 |
| 51 | 22-Jan | 135.01 | 135.01 | 131.00 | 131.09 | 134.01 | 0.07 | 149.76 | 2,927 | 154.05 | 2,767 | 230.58 | 0.04 | 10 |
| 52 | 21-Jan | 127.51 | 131.62 | 126.00 | 131.00 | 129.28 | 1.33 | 149.00 | 1,994 | 104.95 | 1,671 | 139.25 | 0.02 | 6 |
| 53 | 20-Jan | 132.00 | 132.00 | 128.50 | 129.28 | 130.16 | -2.02 | 147.69 | 382 | 20.11 | 264 | 22.00 | 0.00 | 1 |
| 54 | 19-Jan | 135.01 | 135.01 | 130.01 | 131.95 | 131.31 | -1.38 | 150.74 | 1,167 | 61.42 | 1,038 | 86.50 | 0.01 | 4 |
| 55 | 16-Jan | 135.01 | 136.98 | 133.00 | 133.79 | 134.65 | 0.44 | 152.84 | 1,301 | 68.47 | 670 | 55.83 | 0.01 | 2 |
| 56 | 14-Jan | 137.01 | 137.65 | 132.50 | 133.21 | 135.28 | -2.74 | 152.18 | 4,336 | 228.21 | 3,821 | 318.42 | 0.05 | 13 |
| 57 | 13-Jan | 137.98 | 139.99 | 134.00 | 136.96 | 138.00 | 2.59 | 156.46 | 13,024 | 685.47 | 12,375 | 1,031.25 | 0.00 | 43 |
| 58 | 12-Jan | 135.01 | 135.79 | 132.01 | 133.50 | 133.92 | -0.98 | 152.51 | 385 | 20.26 | 206 | 17.17 | 0.00 | 1 |
| 59 | 09-Jan | 135.00 | 139.99 | 131.06 | 134.82 | 136.77 | -1.83 | 154.02 | 26,301 | 1,384.26 | 23,007 | 1,917.25 | 0.31 | 80 |
| 60 | 08-Jan | 138.00 | 138.44 | 129.00 | 137.34 | 132.30 | -1.79 | 156.90 | 34,541 | 1,817.95 | 30,681 | 2,556.75 | 0.41 | 107 |
| 61 | 07-Jan | 141.99 | 143.00 | 136.30 | 139.85 | 139.86 | 1.58 | 159.77 | 318 | 16.74 | 216 | 18.00 | 0.00 | 1 |
| 62 | 06-Jan | 135.31 | 138.92 | 135.31 | 137.68 | 137.91 | -1.87 | 157.29 | 865 | 45.53 | 645 | 53.75 | 0.01 | 2 |
| 63 | 05-Jan | 142.00 | 143.70 | 139.00 | 140.30 | 141.89 | -1.96 | 160.28 | 2,493 | 131.21 | 2,054 | 171.17 | 0.03 | 7 |
| 64 | 02-Jan | 144.25 | 146.99 | 137.25 | 143.11 | 143.04 | -0.79 | 163.49 | 12,372 | 651.16 | 8,899 | 741.58 | 0.13 | 31 |
| 65 | 01-Jan | 134.00 | 154.45 | 134.00 | 144.25 | 143.87 | 8.79 | 164.79 | 32,436 | 1,707.16 | 22,760 | 1,896.67 | 0.33 | 79 |
| 66 | 31-Dec | 139.00 | 139.00 | 132.02 | 132.59 | 135.41 | 1.04 | 151.47 | 4,802 | 252.74 | 3,030 | 252.50 | 0.04 | 11 |
| 67 | 30-Dec | 138.90 | 138.90 | 131.05 | 131.23 | 131.60 | -0.58 | 149.92 | 322 | 16.95 | 108 | 9.00 | 0.00 | 0 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL PARAGON UNILEX YCCL ARUNAYA