| Macro-sector: Commodities | Band: 20 | High52 Price: 193.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 10-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 110.4 | Barrier: 143.99; Drift%: -11.68 |
| Basic Industry: Dyes And Pigments | Total Equity: 11,424,110 | Low52 Date: 09-May-2025 | SHP: 74.85 / 0.0 / 0.0 / 25.16 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 170.49 / 112.35 | Month: 175.88 / 138.0 | Week: 134.51 / 121.21 | Day: 132.09 / 127.36 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 131.21 | 132.09 | 127.36 | 128.93 | 129.10 | -0.50 | 147.29 | 1,871 | 3.48 | 965 | 3.66 | 0.01 | 3 |
| 2 | 26-Aug | 129.96 | 131.64 | 127.23 | 129.58 | 129.82 | -0.80 | 148.03 | 2,343 | 4.36 | 1,512 | 5.73 | 0.02 | 5 |
| 3 | 25-Aug | 132.92 | 132.94 | 129.25 | 130.62 | 131.37 | -0.73 | 149.22 | 1,169 | 2.18 | 843 | 3.19 | 0.01 | 3 |
| 4 | 22-Aug | 130.63 | 135.00 | 129.50 | 131.58 | 132.24 | -0.24 | 150.32 | 5,472 | 10.19 | 3,722 | 14.10 | 0.05 | 13 |
| 5 | 21-Aug | 133.99 | 134.94 | 130.00 | 131.90 | 132.60 | -0.74 | 150.68 | 3,374 | 6.28 | 1,972 | 7.47 | 0.03 | 7 |
| 6 | 20-Aug | 129.62 | 135.00 | 128.75 | 132.88 | 131.43 | 2.79 | 151.80 | 11,554 | 21.52 | 2,782 | 10.54 | 0.04 | 10 |
| 7 | 19-Aug | 129.77 | 130.39 | 128.50 | 129.27 | 129.35 | -1.16 | 147.68 | 4,045 | 7.53 | 3,062 | 11.60 | 0.04 | 11 |
| 8 | 18-Aug | 132.25 | 132.25 | 129.21 | 130.79 | 130.58 | 0.22 | 149.42 | 2,003 | 3.73 | 1,525 | 5.78 | 0.02 | 5 |
| 9 | 14-Aug | 130.50 | 133.00 | 129.00 | 130.50 | 130.68 | 1.30 | 149.08 | 2,521 | 4.69 | 1,808 | 6.85 | 0.02 | 6 |
| 10 | 13-Aug | 131.50 | 132.00 | 128.00 | 128.82 | 129.11 | -0.56 | 147.17 | 2,075 | 3.86 | 1,056 | 4.00 | 0.01 | 4 |
| 11 | 12-Aug | 126.99 | 134.51 | 126.99 | 129.54 | 130.01 | 3.57 | 147.99 | 10,265 | 19.12 | 3,923 | 14.86 | 0.05 | 14 |
| 12 | 11-Aug | 125.83 | 127.79 | 121.21 | 125.08 | 124.85 | -2.59 | 142.89 | 13,898 | 25.88 | 6,514 | 24.67 | 0.08 | 23 |
| 13 | 08-Aug | 129.88 | 136.79 | 125.25 | 128.40 | 130.24 | 0.41 | 146.69 | 22,904 | 42.65 | 12,405 | 46.99 | 0.16 | 43 |
| 14 | 07-Aug | 135.44 | 136.00 | 126.00 | 127.87 | 129.93 | -5.83 | 146.08 | 28,878 | 53.78 | 18,350 | 69.51 | 0.24 | 64 |
| 15 | 06-Aug | 139.34 | 143.99 | 133.27 | 135.78 | 138.06 | -2.55 | 155.12 | 29,157 | 54.30 | 12,294 | 46.57 | 0.17 | 43 |
| 16 | 05-Aug | 146.09 | 146.09 | 138.00 | 139.34 | 141.56 | -4.10 | 159.18 | 20,893 | 38.91 | 12,812 | 48.53 | 0.18 | 45 |
| 17 | 04-Aug | 147.08 | 149.80 | 140.89 | 145.30 | 144.59 | -1.75 | 165.99 | 17,274 | 32.17 | 10,485 | 39.72 | 0.15 | 37 |
| 18 | 01-Aug | 156.00 | 157.75 | 147.00 | 147.89 | 151.22 | -5.14 | 168.95 | 44,500 | 82.87 | 21,063 | 79.78 | 0.32 | 73 |
| 19 | 31-Jul | 155.50 | 175.88 | 154.00 | 155.91 | 170.55 | 6.37 | 178.11 | 935,587 | 1,742.25 | 210,210 | 796.25 | 3.59 | 732 |
| 20 | 30-Jul | 147.00 | 154.39 | 144.20 | 146.57 | 148.84 | -1.84 | 167.44 | 11,827 | 22.02 | 7,246 | 27.45 | 0.11 | 25 |
| 21 | 29-Jul | 141.70 | 153.48 | 140.01 | 149.31 | 148.49 | 6.65 | 170.57 | 5,517 | 10.27 | 4,376 | 16.58 | 0.06 | 15 |
| 22 | 28-Jul | 145.89 | 145.89 | 138.02 | 140.00 | 140.20 | -2.21 | 159.00 | 1,463 | 2.72 | 930 | 3.52 | 0.01 | 3 |
| 23 | 25-Jul | 148.90 | 149.01 | 142.40 | 143.16 | 144.58 | -0.26 | 163.55 | 2,463 | 4.59 | 781 | 2.96 | 0.01 | 3 |
| 24 | 24-Jul | 144.29 | 160.00 | 140.41 | 143.53 | 148.28 | 1.97 | 163.97 | 11,521 | 21.45 | 3,125 | 11.84 | 0.05 | 11 |
| 25 | 23-Jul | 138.99 | 141.31 | 138.10 | 140.76 | 140.08 | 1.26 | 160.81 | 783 | 1.46 | 334 | 1.27 | 0.00 | 1 |
| 26 | 22-Jul | 138.00 | 145.31 | 138.00 | 139.01 | 140.72 | -1.25 | 158.81 | 2,922 | 5.44 | 1,786 | 6.77 | 0.03 | 6 |
| 27 | 21-Jul | 140.10 | 143.92 | 140.00 | 140.77 | 141.71 | -0.99 | 160.82 | 1,555 | 2.90 | 878 | 3.33 | 0.01 | 3 |
| 28 | 18-Jul | 145.60 | 147.13 | 142.00 | 142.18 | 144.01 | -1.38 | 162.43 | 1,896 | 3.53 | 1,582 | 5.99 | 0.02 | 6 |
| 29 | 17-Jul | 145.00 | 147.56 | 141.62 | 144.17 | 144.18 | -1.42 | 164.70 | 1,081 | 2.01 | 667 | 2.53 | 0.01 | 2 |
| 30 | 16-Jul | 145.50 | 146.49 | 143.94 | 146.25 | 144.94 | 2.16 | 167.08 | 536 | 1.00 | 263 | 1.00 | 0.00 | 1 |
| 31 | 15-Jul | 145.01 | 146.60 | 141.20 | 143.16 | 143.47 | -0.12 | 163.55 | 1,903 | 3.54 | 771 | 2.92 | 0.01 | 3 |
| 32 | 14-Jul | 148.36 | 148.49 | 142.50 | 143.33 | 144.92 | -0.62 | 163.74 | 3,435 | 6.40 | 687 | 2.60 | 0.01 | 2 |
| 33 | 11-Jul | 149.15 | 149.35 | 144.02 | 144.22 | 146.40 | -1.25 | 164.76 | 6,025 | 11.22 | 1,285 | 4.87 | 0.02 | 4 |
| 34 | 10-Jul | 141.17 | 148.78 | 141.17 | 146.05 | 146.76 | 0.93 | 166.85 | 1,470 | 2.74 | 721 | 2.73 | 0.01 | 3 |
| 35 | 09-Jul | 150.65 | 150.65 | 141.32 | 144.70 | 146.18 | -2.89 | 165.31 | 3,221 | 6.00 | 1,635 | 6.19 | 0.02 | 6 |
| 36 | 08-Jul | 147.20 | 151.19 | 147.20 | 149.01 | 149.29 | -1.40 | 170.23 | 1,257 | 2.34 | 737 | 2.79 | 0.01 | 3 |
| 37 | 07-Jul | 152.00 | 152.00 | 146.50 | 151.13 | 150.32 | 0.13 | 172.65 | 5,059 | 9.42 | 2,915 | 11.04 | 0.04 | 10 |
| 38 | 04-Jul | 151.78 | 152.00 | 146.00 | 150.94 | 149.90 | 0.90 | 172.44 | 8,749 | 16.29 | 4,931 | 18.68 | 0.07 | 17 |
| 39 | 03-Jul | 145.29 | 151.50 | 144.39 | 149.60 | 148.81 | 3.98 | 170.90 | 16,595 | 30.90 | 10,537 | 39.91 | 0.16 | 37 |
| 40 | 02-Jul | 149.00 | 152.00 | 141.27 | 143.88 | 146.78 | -3.81 | 164.37 | 6,416 | 11.95 | 2,788 | 10.56 | 0.04 | 10 |
| 41 | 01-Jul | 143.00 | 151.50 | 142.18 | 149.58 | 148.53 | 3.59 | 170.88 | 24,000 | 44.69 | 14,392 | 54.52 | 0.21 | 50 |
| 42 | 30-Jun | 146.70 | 146.83 | 139.22 | 144.40 | 143.66 | 0.76 | 164.96 | 11,261 | 20.97 | 4,618 | 17.49 | 0.07 | 16 |
| 43 | 27-Jun | 134.74 | 154.68 | 131.21 | 143.31 | 147.44 | 9.24 | 163.72 | 212,718 | 396.12 | 46,169 | 174.88 | 0.68 | 161 |
| 44 | 26-Jun | 130.14 | 131.45 | 129.56 | 131.19 | 130.71 | 0.81 | 149.87 | 1,650 | 3.07 | 831 | 3.15 | 0.01 | 3 |
| 45 | 25-Jun | 133.18 | 134.28 | 129.40 | 130.14 | 131.93 | -0.25 | 148.67 | 5,236 | 9.75 | 1,861 | 7.05 | 0.02 | 6 |
| 46 | 24-Jun | 130.29 | 132.11 | 128.32 | 130.46 | 130.74 | 1.19 | 149.04 | 4,501 | 8.38 | 3,072 | 11.64 | 0.04 | 11 |
| 47 | 23-Jun | 131.41 | 133.36 | 128.07 | 128.93 | 130.18 | -1.51 | 147.29 | 8,810 | 16.41 | 6,011 | 22.77 | 0.08 | 21 |
| 48 | 20-Jun | 132.60 | 133.96 | 130.00 | 130.91 | 131.01 | -0.80 | 149.55 | 5,919 | 11.02 | 5,394 | 20.43 | 0.07 | 19 |
| 49 | 19-Jun | 136.70 | 136.73 | 131.25 | 131.96 | 132.82 | -1.32 | 150.75 | 5,304 | 9.88 | 2,306 | 8.73 | 0.03 | 8 |
| 50 | 18-Jun | 129.50 | 149.00 | 128.44 | 133.73 | 139.40 | 3.55 | 152.77 | 57,347 | 106.79 | 17,053 | 64.59 | 0.24 | 59 |
| 51 | 17-Jun | 131.63 | 132.27 | 129.00 | 129.14 | 130.27 | -2.72 | 147.53 | 2,101 | 3.91 | 1,130 | 4.28 | 0.01 | 4 |
| 52 | 16-Jun | 130.80 | 142.00 | 125.03 | 132.75 | 134.12 | 3.15 | 151.66 | 17,958 | 33.44 | 6,295 | 23.84 | 0.08 | 22 |
| 53 | 13-Jun | 127.30 | 130.00 | 125.95 | 128.70 | 128.16 | 0.24 | 147.03 | 1,097 | 2.04 | 673 | 2.55 | 0.01 | 2 |
| 54 | 12-Jun | 130.17 | 132.39 | 127.21 | 128.39 | 128.95 | -0.84 | 146.67 | 3,587 | 6.68 | 2,204 | 8.35 | 0.03 | 8 |
| 55 | 11-Jun | 130.01 | 131.15 | 128.30 | 129.48 | 129.80 | -0.38 | 147.92 | 1,779 | 3.31 | 823 | 3.12 | 0.01 | 3 |
| 56 | 10-Jun | 131.01 | 132.89 | 128.01 | 129.97 | 129.79 | -0.63 | 148.48 | 4,016 | 7.48 | 1,538 | 5.83 | 0.02 | 5 |
| 57 | 09-Jun | 130.50 | 130.95 | 129.96 | 130.79 | 130.24 | 1.74 | 149.42 | 4,816 | 8.97 | 4,051 | 15.34 | 0.05 | 14 |
| 58 | 06-Jun | 128.65 | 129.80 | 127.01 | 128.55 | 128.47 | 1.44 | 146.86 | 4,379 | 8.15 | 1,817 | 6.88 | 0.02 | 6 |
| 59 | 05-Jun | 127.00 | 132.00 | 125.85 | 126.72 | 127.59 | 0.25 | 144.77 | 17,280 | 32.18 | 11,747 | 44.50 | 0.15 | 41 |
| 60 | 04-Jun | 133.02 | 133.02 | 125.55 | 126.40 | 127.23 | -3.57 | 144.40 | 14,083 | 26.23 | 11,362 | 43.04 | 0.14 | 40 |
| 61 | 03-Jun | 133.78 | 133.99 | 128.15 | 131.08 | 131.11 | -2.02 | 149.75 | 14,125 | 26.30 | 6,542 | 24.78 | 0.09 | 23 |
| 62 | 02-Jun | 138.00 | 142.50 | 133.00 | 133.78 | 136.75 | -3.73 | 152.83 | 13,353 | 24.87 | 3,046 | 11.54 | 0.04 | 11 |
| 63 | 30-May | 127.00 | 150.38 | 125.21 | 138.96 | 143.88 | 10.88 | 158.75 | 203,173 | 378.35 | 38,806 | 146.99 | 0.56 | 135 |
| 64 | 29-May | 130.76 | 131.60 | 125.01 | 125.32 | 126.25 | -3.07 | 143.17 | 3,032 | 5.65 | 1,533 | 5.81 | 0.02 | 5 |
| 65 | 28-May | 133.00 | 133.00 | 125.61 | 129.29 | 127.88 | 0.12 | 147.70 | 4,095 | 7.63 | 1,793 | 6.79 | 0.02 | 6 |
| 66 | 27-May | 132.89 | 135.00 | 127.50 | 129.14 | 131.02 | 1.04 | 147.53 | 4,039 | 7.52 | 1,927 | 7.30 | 0.03 | 7 |
| 67 | 26-May | 122.33 | 129.64 | 122.32 | 127.81 | 126.89 | 2.54 | 146.01 | 5,570 | 10.37 | 3,648 | 13.82 | 0.05 | 13 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL PARAGON UNILEX YCCL