| Macro-sector: Commodities | Band: 20 | High52 Price: 193.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 10-Dec-2024 | Bumper: 146.0; Drift%: -1.23 |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 110.4 | Barrier: -; Drift%: - |
| 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 | SiS14: | ||||
| High/Low Price | Quarter: 170.49 / 112.35 | Month: 150.38 / 110.4 | Week: 152.0 / 139.22 | Day: 149.35 / 144.02 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 149.15 | 149.35 | 144.02 | 144.22 | 146.40 | -1.25 | 164.76 | 6,025 | 5.49 | 1,285 | 4.20 | 0.02 | 4 |
| 2 | 10-Jul | 141.17 | 148.78 | 141.17 | 146.05 | 146.76 | 0.93 | 166.85 | 1,470 | 1.34 | 721 | 2.36 | 0.01 | 3 |
| 3 | 09-Jul | 150.65 | 150.65 | 141.32 | 144.70 | 146.18 | -2.89 | 165.31 | 3,221 | 2.93 | 1,635 | 5.34 | 0.02 | 6 |
| 4 | 08-Jul | 147.20 | 151.19 | 147.20 | 149.01 | 149.29 | -1.40 | 170.23 | 1,257 | 1.14 | 737 | 2.41 | 0.01 | 3 |
| 5 | 07-Jul | 152.00 | 152.00 | 146.50 | 151.13 | 150.32 | 0.13 | 172.65 | 5,059 | 4.61 | 2,915 | 9.53 | 0.04 | 10 |
| 6 | 04-Jul | 151.78 | 152.00 | 146.00 | 150.94 | 149.90 | 0.90 | 172.44 | 8,749 | 7.97 | 4,931 | 16.11 | 0.07 | 17 |
| 7 | 03-Jul | 145.29 | 151.50 | 144.39 | 149.60 | 148.81 | 3.98 | 170.90 | 16,595 | 15.11 | 10,537 | 34.43 | 0.16 | 37 |
| 8 | 02-Jul | 149.00 | 152.00 | 141.27 | 143.88 | 146.78 | -3.81 | 164.37 | 6,416 | 5.84 | 2,788 | 9.11 | 0.04 | 10 |
| 9 | 01-Jul | 143.00 | 151.50 | 142.18 | 149.58 | 148.53 | 3.59 | 170.88 | 24,000 | 21.86 | 14,392 | 47.03 | 0.21 | 50 |
| 10 | 30-Jun | 146.70 | 146.83 | 139.22 | 144.40 | 143.66 | 0.76 | 164.96 | 11,261 | 10.26 | 4,618 | 15.09 | 0.07 | 16 |
| 11 | 27-Jun | 134.74 | 154.68 | 131.21 | 143.31 | 147.44 | 9.24 | 163.72 | 212,718 | 193.73 | 46,169 | 150.88 | 0.68 | 161 |
| 12 | 26-Jun | 130.14 | 131.45 | 129.56 | 131.19 | 130.71 | 0.81 | 149.87 | 1,650 | 1.50 | 831 | 2.72 | 0.01 | 3 |
| 13 | 25-Jun | 133.18 | 134.28 | 129.40 | 130.14 | 131.93 | -0.25 | 148.67 | 5,236 | 4.77 | 1,861 | 6.08 | 0.02 | 6 |
| 14 | 24-Jun | 130.29 | 132.11 | 128.32 | 130.46 | 130.74 | 1.19 | 149.04 | 4,501 | 4.10 | 3,072 | 10.04 | 0.04 | 11 |
| 15 | 23-Jun | 131.41 | 133.36 | 128.07 | 128.93 | 130.18 | -1.51 | 147.29 | 8,810 | 8.02 | 6,011 | 19.64 | 0.08 | 21 |
| 16 | 20-Jun | 132.60 | 133.96 | 130.00 | 130.91 | 131.01 | -0.80 | 149.55 | 5,919 | 5.39 | 5,394 | 17.63 | 0.07 | 19 |
| 17 | 19-Jun | 136.70 | 136.73 | 131.25 | 131.96 | 132.82 | -1.32 | 150.75 | 5,304 | 4.83 | 2,306 | 7.54 | 0.03 | 8 |
| 18 | 18-Jun | 129.50 | 149.00 | 128.44 | 133.73 | 139.40 | 3.55 | 152.77 | 57,347 | 52.23 | 17,053 | 55.73 | 0.24 | 59 |
| 19 | 17-Jun | 131.63 | 132.27 | 129.00 | 129.14 | 130.27 | -2.72 | 147.53 | 2,101 | 1.91 | 1,130 | 3.69 | 0.01 | 4 |
| 20 | 16-Jun | 130.80 | 142.00 | 125.03 | 132.75 | 134.12 | 3.15 | 151.66 | 17,958 | 16.36 | 6,295 | 20.57 | 0.08 | 22 |
| 21 | 13-Jun | 127.30 | 130.00 | 125.95 | 128.70 | 128.16 | 0.24 | 147.03 | 1,097 | 1.00 | 673 | 2.20 | 0.01 | 2 |
| 22 | 12-Jun | 130.17 | 132.39 | 127.21 | 128.39 | 128.95 | -0.84 | 146.67 | 3,587 | 3.27 | 2,204 | 7.20 | 0.03 | 8 |
| 23 | 11-Jun | 130.01 | 131.15 | 128.30 | 129.48 | 129.80 | -0.38 | 147.92 | 1,779 | 1.62 | 823 | 2.69 | 0.01 | 3 |
| 24 | 10-Jun | 131.01 | 132.89 | 128.01 | 129.97 | 129.79 | -0.63 | 148.48 | 4,016 | 3.66 | 1,538 | 5.03 | 0.02 | 5 |
| 25 | 09-Jun | 130.50 | 130.95 | 129.96 | 130.79 | 130.24 | 1.74 | 149.42 | 4,816 | 4.39 | 4,051 | 13.24 | 0.05 | 14 |
| 26 | 06-Jun | 128.65 | 129.80 | 127.01 | 128.55 | 128.47 | 1.44 | 146.86 | 4,379 | 3.99 | 1,817 | 5.94 | 0.02 | 6 |
| 27 | 05-Jun | 127.00 | 132.00 | 125.85 | 126.72 | 127.59 | 0.25 | 144.77 | 17,280 | 15.74 | 11,747 | 38.39 | 0.15 | 41 |
| 28 | 04-Jun | 133.02 | 133.02 | 125.55 | 126.40 | 127.23 | -3.57 | 144.40 | 14,083 | 12.83 | 11,362 | 37.13 | 0.14 | 40 |
| 29 | 03-Jun | 133.78 | 133.99 | 128.15 | 131.08 | 131.11 | -2.02 | 149.75 | 14,125 | 12.86 | 6,542 | 21.38 | 0.09 | 23 |
| 30 | 02-Jun | 138.00 | 142.50 | 133.00 | 133.78 | 136.75 | -3.73 | 152.83 | 13,353 | 12.16 | 3,046 | 9.95 | 0.04 | 11 |
| 31 | 30-May | 127.00 | 150.38 | 125.21 | 138.96 | 143.88 | 10.88 | 158.75 | 203,173 | 185.04 | 38,806 | 126.82 | 0.56 | 135 |
| 32 | 29-May | 130.76 | 131.60 | 125.01 | 125.32 | 126.25 | -3.07 | 143.17 | 3,032 | 2.76 | 1,533 | 5.01 | 0.02 | 5 |
| 33 | 28-May | 133.00 | 133.00 | 125.61 | 129.29 | 127.88 | 0.12 | 147.70 | 4,095 | 3.73 | 1,793 | 5.86 | 0.02 | 6 |
| 34 | 27-May | 132.89 | 135.00 | 127.50 | 129.14 | 131.02 | 1.04 | 147.53 | 4,039 | 3.68 | 1,927 | 6.30 | 0.03 | 7 |
| 35 | 26-May | 122.33 | 129.64 | 122.32 | 127.81 | 126.89 | 2.54 | 146.01 | 5,570 | 5.07 | 3,648 | 11.92 | 0.05 | 13 |
| 36 | 23-May | 128.99 | 128.99 | 124.04 | 124.64 | 125.75 | -1.28 | 142.39 | 1,975 | 1.80 | 619 | 2.02 | 0.01 | 2 |
| 37 | 22-May | 127.39 | 128.00 | 124.64 | 126.26 | 126.60 | -0.89 | 144.24 | 1,981 | 1.80 | 305 | 1.00 | 0.00 | 1 |
| 38 | 21-May | 129.90 | 129.91 | 124.01 | 127.39 | 127.11 | 1.05 | 145.53 | 6,096 | 5.55 | 2,274 | 7.43 | 0.03 | 8 |
| 39 | 20-May | 125.04 | 127.99 | 125.04 | 126.07 | 126.46 | -1.96 | 144.02 | 4,854 | 4.42 | 1,074 | 3.51 | 0.01 | 4 |
| 40 | 19-May | 126.43 | 129.99 | 124.90 | 128.59 | 127.73 | 2.21 | 146.90 | 5,271 | 4.80 | 3,064 | 10.01 | 0.04 | 11 |
| 41 | 16-May | 128.00 | 129.00 | 124.51 | 125.81 | 126.42 | -0.46 | 143.73 | 3,925 | 3.57 | 1,629 | 5.32 | 0.02 | 6 |
| 42 | 15-May | 125.50 | 127.50 | 123.05 | 126.39 | 125.86 | -0.44 | 144.39 | 5,638 | 5.13 | 1,734 | 5.67 | 0.02 | 6 |
| 43 | 14-May | 125.82 | 127.80 | 125.71 | 126.95 | 126.78 | 0.99 | 145.03 | 2,773 | 2.53 | 1,562 | 5.10 | 0.02 | 5 |
| 44 | 13-May | 127.00 | 127.19 | 121.21 | 125.71 | 125.57 | 2.87 | 143.61 | 6,134 | 5.59 | 3,975 | 12.99 | 0.05 | 14 |
| 45 | 12-May | 116.00 | 125.96 | 116.00 | 122.20 | 121.40 | 7.92 | 139.60 | 5,640 | 5.14 | 2,246 | 7.34 | 0.03 | 8 |
| 46 | 09-May | 123.11 | 123.11 | 110.40 | 113.23 | 117.34 | -6.11 | 129.36 | 3,830 | 3.49 | 1,525 | 4.98 | 0.02 | 5 |
| 47 | 08-May | 121.94 | 124.74 | 120.00 | 120.60 | 122.75 | -0.81 | 137.77 | 4,458 | 4.06 | 775 | 2.53 | 0.01 | 3 |
| 48 | 07-May | 118.69 | 123.59 | 118.10 | 121.58 | 121.07 | -1.49 | 138.89 | 1,228 | 1.12 | 340 | 1.11 | 0.00 | 1 |
| 49 | 06-May | 123.13 | 125.37 | 123.00 | 123.42 | 124.01 | -1.63 | 141.00 | 2,319 | 2.11 | 599 | 1.96 | 0.01 | 2 |
| 50 | 05-May | 123.02 | 126.35 | 121.53 | 125.47 | 124.64 | 1.49 | 143.34 | 5,850 | 5.33 | 2,710 | 8.86 | 0.03 | 9 |
| 51 | 02-May | 125.67 | 126.55 | 122.05 | 123.63 | 124.18 | 0.91 | 141.24 | 5,487 | 5.00 | 3,659 | 11.96 | 0.05 | 13 |
| 52 | 30-Apr | 125.76 | 128.00 | 121.05 | 122.52 | 124.77 | -0.97 | 139.97 | 11,302 | 10.29 | 2,715 | 8.87 | 0.03 | 9 |
| 53 | 29-Apr | 129.70 | 129.70 | 122.00 | 123.72 | 124.95 | -1.65 | 141.34 | 7,246 | 6.60 | 1,591 | 5.20 | 0.02 | 6 |
| 54 | 28-Apr | 125.90 | 127.72 | 123.92 | 125.80 | 125.87 | 0.56 | 143.72 | 8,174 | 7.44 | 5,027 | 16.43 | 0.06 | 18 |
| 55 | 25-Apr | 130.50 | 130.59 | 122.91 | 125.10 | 126.22 | -5.26 | 142.92 | 6,527 | 5.94 | 3,881 | 12.68 | 0.05 | 14 |
| 56 | 24-Apr | 130.31 | 133.00 | 129.32 | 132.05 | 130.77 | 1.85 | 150.86 | 1,730 | 1.58 | 922 | 3.01 | 0.01 | 3 |
| 57 | 23-Apr | 131.00 | 132.64 | 128.88 | 129.65 | 130.44 | -2.10 | 148.11 | 9,348 | 8.51 | 3,359 | 10.98 | 0.04 | 12 |
| 58 | 22-Apr | 125.90 | 138.80 | 125.46 | 132.43 | 134.20 | 5.56 | 151.29 | 48,943 | 44.57 | 17,215 | 56.26 | 0.23 | 60 |
| 59 | 21-Apr | 127.40 | 127.40 | 123.31 | 125.46 | 125.48 | -2.01 | 143.33 | 15,548 | 14.16 | 7,733 | 25.27 | 0.10 | 27 |
| 60 | 17-Apr | 123.31 | 141.21 | 121.70 | 128.04 | 134.99 | 5.39 | 146.27 | 130,884 | 119.20 | 26,026 | 85.05 | 0.35 | 91 |
| 61 | 16-Apr | 122.34 | 125.09 | 119.50 | 121.49 | 122.40 | 0.50 | 138.79 | 4,268 | 3.89 | 2,707 | 8.85 | 0.03 | 9 |
| 62 | 15-Apr | 121.52 | 128.00 | 119.51 | 120.88 | 122.97 | -0.35 | 138.09 | 11,864 | 10.81 | 3,168 | 10.35 | 0.04 | 11 |
| 63 | 11-Apr | 120.00 | 124.79 | 120.00 | 121.31 | 121.95 | 0.56 | 138.59 | 4,305 | 3.92 | 1,489 | 4.87 | 0.02 | 5 |
| 64 | 09-Apr | 123.50 | 123.50 | 118.14 | 120.63 | 120.17 | -0.09 | 137.81 | 5,235 | 4.77 | 678 | 2.22 | 0.01 | 2 |
| 65 | 08-Apr | 124.20 | 124.20 | 117.07 | 120.74 | 119.93 | 3.99 | 137.93 | 14,725 | 13.41 | 876 | 2.86 | 0.01 | 3 |
| 66 | 07-Apr | 121.00 | 121.00 | 113.27 | 116.11 | 116.19 | -4.07 | 132.65 | 10,466 | 9.53 | 1,803 | 5.89 | 0.02 | 6 |
| 67 | 04-Apr | 131.50 | 131.50 | 120.00 | 121.04 | 124.33 | -4.81 | 138.28 | 14,040 | 12.79 | 3,500 | 11.44 | 0.04 | 12 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL MAHICKRA PARAGON PROLIFE UNILEX YCCL