| 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: -; Drift%: - |
| 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: 164.0 / 125.0 | Week: 140.67 / 130.0 | Day: 145.0 / 137.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 141.00 | 145.00 | 137.00 | 139.66 | 140.05 | 0.64 | 159.55 | 2,279 | 8.73 | 1,480 | 11.30 | 0.02 | 5 |
| 2 | 11-Nov | 135.59 | 139.45 | 134.10 | 138.77 | 137.52 | 1.32 | 158.53 | 566 | 2.17 | 305 | 2.33 | 0.00 | 1 |
| 3 | 10-Nov | 138.00 | 140.01 | 135.20 | 136.96 | 138.35 | -0.25 | 156.46 | 5,024 | 19.25 | 3,170 | 24.20 | 0.04 | 11 |
| 4 | 07-Nov | 139.80 | 139.80 | 137.00 | 137.31 | 137.55 | -3.23 | 156.86 | 794 | 3.04 | 457 | 3.49 | 0.01 | 2 |
| 5 | 06-Nov | 137.62 | 142.98 | 137.62 | 141.90 | 141.32 | 1.05 | 162.11 | 8,677 | 33.25 | 6,761 | 51.61 | 0.10 | 24 |
| 6 | 04-Nov | 141.99 | 143.10 | 137.01 | 140.43 | 141.39 | 1.23 | 160.43 | 12,478 | 47.81 | 9,795 | 74.77 | 0.14 | 34 |
| 7 | 03-Nov | 136.29 | 139.99 | 136.00 | 138.73 | 139.49 | 0.13 | 158.49 | 6,718 | 25.74 | 5,648 | 43.11 | 0.08 | 20 |
| 8 | 31-Oct | 140.00 | 140.67 | 135.00 | 138.55 | 138.44 | -0.86 | 158.28 | 5,151 | 19.74 | 4,450 | 33.97 | 0.06 | 15 |
| 9 | 30-Oct | 137.05 | 140.00 | 133.00 | 139.75 | 139.19 | 1.86 | 159.65 | 8,202 | 31.43 | 6,843 | 52.24 | 0.10 | 24 |
| 10 | 29-Oct | 136.89 | 137.90 | 133.02 | 137.20 | 136.31 | 3.43 | 156.74 | 6,298 | 24.13 | 4,096 | 31.27 | 0.06 | 14 |
| 11 | 28-Oct | 135.82 | 135.82 | 130.00 | 132.65 | 131.78 | -1.84 | 151.54 | 4,151 | 15.90 | 2,738 | 20.90 | 0.04 | 10 |
| 12 | 27-Oct | 133.67 | 138.98 | 133.67 | 135.14 | 135.34 | 0.08 | 154.39 | 2,272 | 8.70 | 1,435 | 10.95 | 0.02 | 5 |
| 13 | 24-Oct | 139.99 | 139.99 | 132.25 | 135.03 | 135.12 | -2.23 | 154.26 | 2,005 | 7.68 | 976 | 7.45 | 0.01 | 3 |
| 14 | 23-Oct | 136.50 | 141.20 | 136.50 | 138.11 | 138.57 | -0.07 | 157.78 | 3,016 | 11.56 | 1,456 | 11.11 | 0.02 | 5 |
| 15 | 21-Oct | 142.89 | 144.80 | 138.00 | 138.21 | 140.50 | -1.13 | 157.89 | 2,831 | 10.85 | 2,145 | 16.37 | 0.03 | 7 |
| 16 | 20-Oct | 138.95 | 143.00 | 136.37 | 139.79 | 139.89 | 5.03 | 159.70 | 118,434 | 453.77 | 21,315 | 162.71 | 0.30 | 74 |
| 17 | 17-Oct | 127.03 | 135.50 | 127.03 | 133.09 | 132.00 | 3.64 | 152.04 | 15,806 | 60.56 | 13,072 | 99.79 | 0.00 | 45 |
| 18 | 16-Oct | 127.65 | 130.30 | 125.17 | 128.41 | 127.94 | 1.86 | 146.70 | 6,924 | 26.53 | 5,329 | 40.68 | 0.07 | 19 |
| 19 | 15-Oct | 130.90 | 130.90 | 125.10 | 126.07 | 126.81 | -2.26 | 144.02 | 9,785 | 37.49 | 7,396 | 56.46 | 0.09 | 26 |
| 20 | 14-Oct | 131.01 | 132.38 | 127.02 | 128.99 | 128.82 | -0.01 | 147.36 | 3,438 | 13.17 | 3,071 | 23.44 | 0.04 | 11 |
| 21 | 13-Oct | 132.99 | 132.99 | 126.38 | 129.00 | 129.27 | -1.19 | 147.00 | 2,775 | 10.63 | 2,605 | 19.89 | 0.03 | 9 |
| 22 | 10-Oct | 133.89 | 134.00 | 128.62 | 130.55 | 131.53 | 1.60 | 149.14 | 3,131 | 12.00 | 2,535 | 19.35 | 0.03 | 9 |
| 23 | 09-Oct | 132.18 | 132.18 | 126.00 | 128.49 | 129.08 | -2.21 | 146.79 | 4,706 | 18.03 | 4,116 | 31.42 | 0.05 | 14 |
| 24 | 08-Oct | 130.01 | 133.90 | 129.01 | 131.40 | 130.91 | 0.26 | 150.11 | 3,223 | 12.35 | 1,944 | 14.84 | 0.03 | 7 |
| 25 | 07-Oct | 132.01 | 133.69 | 130.00 | 131.06 | 130.94 | -0.06 | 149.72 | 2,995 | 11.48 | 1,929 | 14.73 | 0.03 | 7 |
| 26 | 06-Oct | 133.01 | 134.22 | 131.10 | 131.14 | 132.04 | -2.29 | 149.82 | 3,321 | 12.72 | 2,531 | 19.32 | 0.03 | 9 |
| 27 | 03-Oct | 135.00 | 137.00 | 132.00 | 134.22 | 134.47 | -0.10 | 153.33 | 1,988 | 7.62 | 1,690 | 12.90 | 0.02 | 6 |
| 28 | 01-Oct | 130.81 | 148.00 | 130.75 | 134.36 | 139.87 | 2.76 | 153.49 | 23,615 | 90.48 | 8,469 | 64.65 | 0.12 | 29 |
| 29 | 30-Sep | 136.51 | 136.51 | 130.13 | 130.75 | 131.31 | -0.40 | 149.37 | 1,375 | 5.27 | 955 | 7.29 | 0.01 | 3 |
| 30 | 29-Sep | 133.01 | 134.00 | 130.05 | 131.27 | 131.83 | 0.95 | 149.96 | 3,639 | 13.94 | 1,566 | 11.95 | 0.02 | 5 |
| 31 | 26-Sep | 130.50 | 133.90 | 127.00 | 130.04 | 130.39 | -0.79 | 148.56 | 2,992 | 11.46 | 2,033 | 15.52 | 0.03 | 7 |
| 32 | 25-Sep | 135.00 | 135.50 | 130.00 | 131.07 | 132.93 | -2.60 | 149.74 | 1,149 | 4.40 | 592 | 4.52 | 0.01 | 2 |
| 33 | 24-Sep | 132.55 | 136.00 | 131.61 | 134.57 | 133.63 | 2.02 | 153.73 | 1,921 | 7.36 | 1,336 | 10.20 | 0.02 | 5 |
| 34 | 23-Sep | 135.00 | 136.99 | 131.00 | 131.91 | 133.16 | -0.46 | 150.70 | 2,315 | 8.87 | 1,150 | 8.78 | 0.02 | 4 |
| 35 | 22-Sep | 136.45 | 140.94 | 130.58 | 132.52 | 132.62 | -2.36 | 151.39 | 17,182 | 65.83 | 10,788 | 82.35 | 0.14 | 38 |
| 36 | 19-Sep | 136.70 | 138.39 | 132.60 | 135.73 | 135.27 | 1.63 | 155.06 | 4,578 | 17.54 | 2,306 | 17.60 | 0.03 | 8 |
| 37 | 18-Sep | 134.55 | 136.50 | 132.20 | 133.55 | 134.86 | 0.24 | 152.57 | 5,650 | 21.65 | 2,890 | 22.06 | 0.04 | 10 |
| 38 | 17-Sep | 134.00 | 138.99 | 132.10 | 133.23 | 135.24 | -0.02 | 152.20 | 6,412 | 24.57 | 3,229 | 24.65 | 0.04 | 11 |
| 39 | 16-Sep | 132.01 | 138.90 | 132.00 | 133.25 | 134.15 | 1.29 | 152.23 | 4,371 | 16.75 | 2,041 | 15.58 | 0.03 | 7 |
| 40 | 15-Sep | 130.00 | 134.51 | 130.00 | 131.55 | 132.72 | -0.28 | 150.28 | 4,421 | 16.94 | 2,041 | 15.58 | 0.03 | 7 |
| 41 | 12-Sep | 133.66 | 140.98 | 127.60 | 131.92 | 130.86 | -2.20 | 150.71 | 24,033 | 92.08 | 13,942 | 106.43 | 0.18 | 49 |
| 42 | 11-Sep | 139.99 | 139.99 | 134.00 | 134.89 | 137.06 | -1.05 | 154.10 | 5,550 | 21.26 | 2,109 | 16.10 | 0.03 | 7 |
| 43 | 10-Sep | 145.00 | 146.00 | 135.27 | 136.32 | 140.25 | -5.31 | 155.73 | 18,308 | 70.15 | 10,675 | 81.49 | 0.15 | 37 |
| 44 | 09-Sep | 152.99 | 152.99 | 141.10 | 143.96 | 145.37 | -5.94 | 164.46 | 27,205 | 104.23 | 12,565 | 95.92 | 0.18 | 44 |
| 45 | 08-Sep | 150.80 | 164.00 | 150.80 | 153.05 | 157.83 | 7.93 | 174.85 | 246,079 | 942.83 | 65,271 | 498.25 | 1.03 | 227 |
| 46 | 05-Sep | 129.23 | 145.70 | 129.23 | 141.81 | 140.42 | 9.51 | 162.01 | 32,252 | 123.57 | 17,716 | 135.24 | 0.25 | 62 |
| 47 | 04-Sep | 132.01 | 132.01 | 129.22 | 129.50 | 129.97 | -1.23 | 147.94 | 260 | 1.00 | 130 | 0.99 | 0.00 | 0 |
| 48 | 03-Sep | 128.19 | 131.90 | 128.12 | 131.11 | 130.06 | 2.26 | 149.78 | 6,067 | 23.25 | 5,333 | 40.71 | 0.07 | 19 |
| 49 | 02-Sep | 125.00 | 133.00 | 125.00 | 128.21 | 130.95 | -0.33 | 146.47 | 1,804 | 6.91 | 1,062 | 8.11 | 0.01 | 4 |
| 50 | 01-Sep | 129.90 | 131.97 | 127.96 | 128.64 | 129.98 | 0.93 | 146.96 | 2,615 | 10.02 | 1,347 | 10.28 | 0.02 | 5 |
| 51 | 29-Aug | 126.58 | 130.55 | 126.58 | 127.45 | 127.87 | -1.15 | 145.60 | 4,318 | 16.54 | 2,520 | 19.24 | 0.03 | 9 |
| 52 | 28-Aug | 131.21 | 132.09 | 127.36 | 128.93 | 129.10 | -0.50 | 147.29 | 1,871 | 7.17 | 965 | 7.37 | 0.01 | 3 |
| 53 | 26-Aug | 129.96 | 131.64 | 127.23 | 129.58 | 129.82 | -0.80 | 148.03 | 2,343 | 8.98 | 1,512 | 11.54 | 0.02 | 5 |
| 54 | 25-Aug | 132.92 | 132.94 | 129.25 | 130.62 | 131.37 | -0.73 | 149.22 | 1,169 | 4.48 | 843 | 6.44 | 0.01 | 3 |
| 55 | 22-Aug | 130.63 | 135.00 | 129.50 | 131.58 | 132.24 | -0.24 | 150.32 | 5,472 | 20.97 | 3,722 | 28.41 | 0.05 | 13 |
| 56 | 21-Aug | 133.99 | 134.94 | 130.00 | 131.90 | 132.60 | -0.74 | 150.68 | 3,374 | 12.93 | 1,972 | 15.05 | 0.03 | 7 |
| 57 | 20-Aug | 129.62 | 135.00 | 128.75 | 132.88 | 131.43 | 2.79 | 151.80 | 11,554 | 44.27 | 2,782 | 21.24 | 0.04 | 10 |
| 58 | 19-Aug | 129.77 | 130.39 | 128.50 | 129.27 | 129.35 | -1.16 | 147.68 | 4,045 | 15.50 | 3,062 | 23.37 | 0.04 | 11 |
| 59 | 18-Aug | 132.25 | 132.25 | 129.21 | 130.79 | 130.58 | 0.22 | 149.42 | 2,003 | 7.67 | 1,525 | 11.64 | 0.02 | 5 |
| 60 | 14-Aug | 130.50 | 133.00 | 129.00 | 130.50 | 130.68 | 1.30 | 149.08 | 2,521 | 9.66 | 1,808 | 13.80 | 0.02 | 6 |
| 61 | 13-Aug | 131.50 | 132.00 | 128.00 | 128.82 | 129.11 | -0.56 | 147.17 | 2,075 | 7.95 | 1,056 | 8.06 | 0.01 | 4 |
| 62 | 12-Aug | 126.99 | 134.51 | 126.99 | 129.54 | 130.01 | 3.57 | 147.99 | 10,265 | 39.33 | 3,923 | 29.95 | 0.05 | 14 |
| 63 | 11-Aug | 125.83 | 127.79 | 121.21 | 125.08 | 124.85 | -2.59 | 142.89 | 13,898 | 53.25 | 6,514 | 49.73 | 0.08 | 23 |
| 64 | 08-Aug | 129.88 | 136.79 | 125.25 | 128.40 | 130.24 | 0.41 | 146.69 | 22,904 | 87.75 | 12,405 | 94.69 | 0.16 | 43 |
| 65 | 07-Aug | 135.44 | 136.00 | 126.00 | 127.87 | 129.93 | -5.83 | 146.08 | 28,878 | 110.64 | 18,350 | 140.08 | 0.24 | 64 |
| 66 | 06-Aug | 139.34 | 143.99 | 133.27 | 135.78 | 138.06 | -2.55 | 155.12 | 29,157 | 111.71 | 12,294 | 93.85 | 0.17 | 43 |
| 67 | 05-Aug | 146.09 | 146.09 | 138.00 | 139.34 | 141.56 | -4.10 | 159.18 | 20,893 | 80.05 | 12,812 | 97.80 | 0.18 | 45 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL PARAGON UNILEX YCCL ARUNAYA