| Macro-sector: Commodities | Band: 20 | High52 Price: 198.98 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 05-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10 | Low52 Price: 110.4 | Barrier: 123.11; Drift%: 2.49 |
| Basic Industry: Dyes And Pigments | Total Equity: 11,424,110 | Low52 Date: 09-May-2025 | SHP: 74.85 / 0.0 / 0.0 / 25.14 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 170.49 / 112.35 | Month: 146.0 / 119.65 | Week: 129.0 / 116.0 | Day: 128.0 / 124.64 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 127.39 | 128.00 | 124.64 | 126.26 | 126.60 | -0.89 | 144.24 | 1,981 | 1.61 | 305 | 1.00 | 0.00 | 0.01 |
| 2 | 21-May | 129.90 | 129.91 | 124.01 | 127.39 | 127.11 | 1.05 | 145.53 | 6,096 | 4.96 | 2,274 | 7.43 | 0.03 | 0.08 |
| 3 | 20-May | 125.04 | 127.99 | 125.04 | 126.07 | 126.46 | -1.96 | 144.02 | 4,854 | 3.95 | 1,074 | 3.51 | 0.01 | 0.04 |
| 4 | 19-May | 126.43 | 129.99 | 124.90 | 128.59 | 127.73 | 2.21 | 146.90 | 5,271 | 4.29 | 3,064 | 10.01 | 0.04 | 0.11 |
| 5 | 16-May | 128.00 | 129.00 | 124.51 | 125.81 | 126.42 | -0.46 | 143.73 | 3,925 | 3.19 | 1,629 | 5.32 | 0.02 | 0.06 |
| 6 | 15-May | 125.50 | 127.50 | 123.05 | 126.39 | 125.86 | -0.44 | 144.39 | 5,638 | 4.59 | 1,734 | 5.67 | 0.02 | 0.06 |
| 7 | 14-May | 125.82 | 127.80 | 125.71 | 126.95 | 126.78 | 0.99 | 145.03 | 2,773 | 2.26 | 1,562 | 5.10 | 0.02 | 0.05 |
| 8 | 13-May | 127.00 | 127.19 | 121.21 | 125.71 | 125.57 | 2.87 | 143.61 | 6,134 | 4.99 | 3,975 | 12.99 | 0.05 | 0.14 |
| 9 | 12-May | 116.00 | 125.96 | 116.00 | 122.20 | 121.40 | 7.92 | 139.60 | 5,640 | 4.59 | 2,246 | 7.34 | 0.03 | 0.08 |
| 10 | 09-May | 123.11 | 123.11 | 110.40 | 113.23 | 117.34 | -6.11 | 129.36 | 3,830 | 3.12 | 1,525 | 4.98 | 0.02 | 0.05 |
| 11 | 08-May | 121.94 | 124.74 | 120.00 | 120.60 | 122.75 | -0.81 | 137.77 | 4,458 | 3.63 | 775 | 2.53 | 0.01 | 0.03 |
| 12 | 07-May | 118.69 | 123.59 | 118.10 | 121.58 | 121.07 | -1.49 | 138.89 | 1,228 | 1.00 | 340 | 1.11 | 0.00 | 0.01 |
| 13 | 06-May | 123.13 | 125.37 | 123.00 | 123.42 | 124.01 | -1.63 | 141.00 | 2,319 | 1.89 | 599 | 1.96 | 0.01 | 0.02 |
| 14 | 05-May | 123.02 | 126.35 | 121.53 | 125.47 | 124.64 | 1.49 | 143.34 | 5,850 | 4.76 | 2,710 | 8.86 | 0.03 | 0.09 |
| 15 | 02-May | 125.67 | 126.55 | 122.05 | 123.63 | 124.18 | 0.91 | 141.24 | 5,487 | 4.46 | 3,659 | 11.96 | 0.05 | 0.13 |
| 16 | 30-Apr | 125.76 | 128.00 | 121.05 | 122.52 | 124.77 | -0.97 | 139.97 | 11,302 | 9.20 | 2,715 | 8.87 | 0.03 | 0.09 |
| 17 | 29-Apr | 129.70 | 129.70 | 122.00 | 123.72 | 124.95 | -1.65 | 141.34 | 7,246 | 5.90 | 1,591 | 5.20 | 0.02 | 0.06 |
| 18 | 28-Apr | 125.90 | 127.72 | 123.92 | 125.80 | 125.87 | 0.56 | 143.72 | 8,174 | 6.65 | 5,027 | 16.43 | 0.06 | 0.18 |
| 19 | 25-Apr | 130.50 | 130.59 | 122.91 | 125.10 | 126.22 | -5.26 | 142.92 | 6,527 | 5.31 | 3,881 | 12.68 | 0.05 | 0.14 |
| 20 | 24-Apr | 130.31 | 133.00 | 129.32 | 132.05 | 130.77 | 1.85 | 150.86 | 1,730 | 1.41 | 922 | 3.01 | 0.01 | 0.03 |
| 21 | 23-Apr | 131.00 | 132.64 | 128.88 | 129.65 | 130.44 | -2.10 | 148.11 | 9,348 | 7.61 | 3,359 | 10.98 | 0.04 | 0.12 |
| 22 | 22-Apr | 125.90 | 138.80 | 125.46 | 132.43 | 134.20 | 5.56 | 151.29 | 48,943 | 39.82 | 17,215 | 56.26 | 0.23 | 0.60 |
| 23 | 21-Apr | 127.40 | 127.40 | 123.31 | 125.46 | 125.48 | -2.01 | 143.33 | 15,548 | 12.65 | 7,733 | 25.27 | 0.10 | 0.27 |
| 24 | 17-Apr | 123.31 | 141.21 | 121.70 | 128.04 | 134.99 | 5.39 | 146.27 | 130,884 | 106.50 | 26,026 | 85.05 | 0.35 | 0.91 |
| 25 | 16-Apr | 122.34 | 125.09 | 119.50 | 121.49 | 122.40 | 0.50 | 138.79 | 4,268 | 3.47 | 2,707 | 8.85 | 0.03 | 0.09 |
| 26 | 15-Apr | 121.52 | 128.00 | 119.51 | 120.88 | 122.97 | -0.35 | 138.09 | 11,864 | 9.65 | 3,168 | 10.35 | 0.04 | 0.11 |
| 27 | 11-Apr | 120.00 | 124.79 | 120.00 | 121.31 | 121.95 | 0.56 | 138.59 | 4,305 | 3.50 | 1,489 | 4.87 | 0.02 | 0.05 |
| 28 | 09-Apr | 123.50 | 123.50 | 118.14 | 120.63 | 120.17 | -0.09 | 137.81 | 5,235 | 4.26 | 678 | 2.22 | 0.01 | 0.02 |
| 29 | 08-Apr | 124.20 | 124.20 | 117.07 | 120.74 | 119.93 | 3.99 | 137.93 | 14,725 | 11.98 | 876 | 2.86 | 0.01 | 0.03 |
| 30 | 07-Apr | 121.00 | 121.00 | 113.27 | 116.11 | 116.19 | -4.07 | 132.65 | 10,466 | 8.52 | 1,803 | 5.89 | 0.02 | 0.06 |
| 31 | 04-Apr | 131.50 | 131.50 | 120.00 | 121.04 | 124.33 | -4.81 | 138.28 | 14,040 | 11.42 | 3,500 | 11.44 | 0.04 | 0.12 |
| 32 | 03-Apr | 125.51 | 135.00 | 125.21 | 127.16 | 128.90 | 2.26 | 145.27 | 46,404 | 37.76 | 9,912 | 32.39 | 0.13 | 0.34 |
| 33 | 02-Apr | 126.57 | 134.37 | 123.65 | 124.35 | 128.02 | -0.91 | 142.06 | 27,346 | 22.25 | 4,859 | 15.88 | 0.06 | 0.17 |
| 34 | 01-Apr | 124.00 | 127.30 | 123.97 | 125.49 | 125.14 | 1.06 | 143.36 | 2,082 | 1.69 | 786 | 2.57 | 0.01 | 0.03 |
| 35 | 28-Mar | 123.20 | 125.60 | 120.07 | 124.17 | 123.81 | 2.02 | 141.85 | 1,988 | 1.62 | 732 | 2.39 | 0.01 | 0.03 |
| 36 | 27-Mar | 131.89 | 131.89 | 120.52 | 121.71 | 124.02 | -4.28 | 139.04 | 7,274 | 5.92 | 3,313 | 10.83 | 0.04 | 0.12 |
| 37 | 26-Mar | 132.04 | 132.04 | 125.03 | 127.15 | 127.26 | 0.58 | 145.26 | 6,758 | 5.50 | 3,060 | 10.00 | 0.04 | 0.11 |
| 38 | 25-Mar | 134.90 | 134.90 | 124.00 | 126.42 | 129.26 | -4.76 | 144.42 | 18,513 | 15.06 | 7,573 | 24.75 | 0.10 | 0.26 |
| 39 | 24-Mar | 132.68 | 132.90 | 130.90 | 132.74 | 132.38 | 1.27 | 151.64 | 5,128 | 4.17 | 2,961 | 9.68 | 0.04 | 0.10 |
| 40 | 21-Mar | 131.00 | 132.99 | 130.50 | 131.08 | 131.28 | 0.72 | 149.75 | 3,979 | 3.24 | 1,233 | 4.03 | 0.02 | 0.04 |
| 41 | 20-Mar | 135.63 | 135.63 | 128.24 | 130.14 | 131.48 | -0.91 | 148.67 | 11,960 | 9.73 | 7,015 | 22.92 | 0.09 | 0.24 |
| 42 | 19-Mar | 136.71 | 136.71 | 128.95 | 131.33 | 131.08 | 1.77 | 150.03 | 10,348 | 8.42 | 1,683 | 5.50 | 0.02 | 0.06 |
| 43 | 18-Mar | 129.40 | 132.00 | 127.83 | 129.05 | 129.80 | 0.48 | 147.43 | 10,770 | 8.76 | 2,263 | 7.40 | 0.03 | 0.08 |
| 44 | 17-Mar | 126.01 | 134.45 | 125.35 | 128.43 | 129.98 | -0.54 | 146.72 | 9,504 | 7.73 | 2,031 | 6.64 | 0.03 | 0.07 |
| 45 | 13-Mar | 127.82 | 134.00 | 127.00 | 129.13 | 128.96 | 2.63 | 147.52 | 13,304 | 10.83 | 6,168 | 20.16 | 0.08 | 0.21 |
| 46 | 12-Mar | 129.58 | 129.58 | 125.51 | 125.82 | 126.47 | -3.07 | 143.74 | 5,517 | 4.49 | 2,777 | 9.08 | 0.04 | 0.10 |
| 47 | 11-Mar | 131.00 | 131.00 | 128.00 | 129.81 | 129.08 | -3.02 | 148.30 | 1,329 | 1.08 | 883 | 2.89 | 0.01 | 0.03 |
| 48 | 10-Mar | 129.74 | 134.00 | 129.74 | 133.85 | 132.21 | 1.13 | 152.91 | 3,847 | 3.13 | 1,445 | 4.72 | 0.02 | 0.05 |
| 49 | 07-Mar | 132.37 | 133.00 | 129.01 | 132.36 | 132.01 | 2.45 | 151.21 | 4,929 | 4.01 | 3,626 | 11.85 | 0.05 | 0.13 |
| 50 | 06-Mar | 146.00 | 146.00 | 126.60 | 129.20 | 130.00 | 3.39 | 147.60 | 8,360 | 6.80 | 2,896 | 9.46 | 0.00 | 0.10 |
| 51 | 05-Mar | 119.65 | 125.72 | 119.65 | 124.96 | 123.96 | 0.88 | 142.76 | 3,625 | 2.95 | 2,030 | 6.63 | 0.03 | 0.07 |
| 52 | 04-Mar | 128.00 | 128.00 | 122.90 | 123.87 | 125.40 | -2.45 | 141.51 | 8,050 | 6.55 | 3,660 | 11.96 | 0.05 | 0.13 |
| 53 | 03-Mar | 125.81 | 133.71 | 122.83 | 126.98 | 127.12 | 1.74 | 145.06 | 8,904 | 7.24 | 1,856 | 6.07 | 0.02 | 0.06 |
| 54 | 28-Feb | 133.03 | 133.03 | 118.00 | 124.81 | 123.56 | -6.17 | 142.58 | 21,770 | 17.71 | 11,061 | 36.15 | 0.14 | 0.38 |
| 55 | 27-Feb | 139.01 | 140.07 | 132.10 | 133.02 | 134.13 | -4.39 | 151.96 | 9,246 | 7.52 | 4,186 | 13.68 | 0.06 | 0.15 |
| 56 | 25-Feb | 143.50 | 143.50 | 135.15 | 139.13 | 138.12 | -2.53 | 158.94 | 10,671 | 8.68 | 3,779 | 12.35 | 0.05 | 0.13 |
| 57 | 24-Feb | 146.00 | 146.99 | 135.35 | 142.74 | 141.16 | -4.28 | 163.07 | 26,400 | 21.48 | 9,522 | 31.12 | 0.13 | 0.33 |
| 58 | 21-Feb | 159.96 | 170.49 | 143.35 | 149.12 | 160.17 | 4.95 | 170.36 | 430,878 | 350.59 | 78,460 | 256.41 | 1.26 | 2.73 |
| 59 | 20-Feb | 118.50 | 142.08 | 118.50 | 142.08 | 138.61 | 20.00 | 162.31 | 51,036 | 41.53 | 20,860 | 68.17 | 0.29 | 0.73 |
| 60 | 19-Feb | 113.73 | 123.99 | 113.73 | 118.40 | 119.21 | 2.62 | 135.26 | 967 | 0.79 | 353 | 1.15 | 0.00 | 0.01 |
| 61 | 18-Feb | 119.96 | 125.00 | 112.35 | 115.38 | 117.63 | -0.39 | 131.81 | 4,067 | 3.31 | 2,523 | 8.25 | 0.03 | 0.09 |
| 62 | 17-Feb | 121.16 | 131.00 | 114.00 | 115.83 | 119.65 | -8.83 | 132.33 | 8,055 | 6.55 | 6,693 | 21.87 | 0.08 | 0.23 |
| 63 | 14-Feb | 134.00 | 134.00 | 127.03 | 127.05 | 129.54 | -3.67 | 145.14 | 985 | 0.80 | 451 | 1.47 | 0.01 | 0.02 |
| 64 | 13-Feb | 134.43 | 137.00 | 130.00 | 131.89 | 133.65 | -0.31 | 150.67 | 1,457 | 1.19 | 848 | 2.77 | 0.01 | 0.03 |
| 65 | 12-Feb | 130.05 | 134.99 | 129.00 | 132.30 | 131.43 | 0.20 | 151.14 | 3,000 | 2.44 | 1,148 | 3.75 | 0.02 | 0.04 |
| 66 | 11-Feb | 136.30 | 143.10 | 130.20 | 132.03 | 134.72 | -3.11 | 150.83 | 2,949 | 2.40 | 1,738 | 5.68 | 0.02 | 0.06 |
| 67 | 10-Feb | 139.37 | 139.66 | 136.00 | 136.27 | 138.00 | -3.13 | 155.68 | 712 | 0.58 | 508 | 1.66 | 0.00 | 0.02 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL MAHICKRA PARAGON PROLIFE UNILEX YCCL