| 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: 112.35 | Barrier: -; Drift%: - |
| Basic Industry: Dyes And Pigments | Total Equity: 11,424,110 | Low52 Date: 18-Feb-2025 | SHP: 74.85 / 0.0 / 0.0 / 25.15 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 170.49 / 112.35 | Month: 146.0 / 119.65 | Week: 134.9 / 120.07 | Day: 135.0 / 125.21 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 131.50 | 131.50 | 120.00 | 121.04 | 124.33 | -4.81 | 138.28 | 14,040 | 10.56 | 3,500 | 4.77 | 0.04 | 0.12 |
| 2 | 03-Apr | 125.51 | 135.00 | 125.21 | 127.16 | 128.90 | 2.26 | 145.27 | 46,404 | 34.89 | 9,912 | 13.52 | 0.13 | 0.34 |
| 3 | 02-Apr | 126.57 | 134.37 | 123.65 | 124.35 | 128.02 | -0.91 | 142.06 | 27,346 | 20.56 | 4,859 | 6.63 | 0.06 | 0.17 |
| 4 | 01-Apr | 124.00 | 127.30 | 123.97 | 125.49 | 125.14 | 1.06 | 143.36 | 2,082 | 1.57 | 786 | 1.07 | 0.01 | 0.03 |
| 5 | 28-Mar | 123.20 | 125.60 | 120.07 | 124.17 | 123.81 | 2.02 | 141.85 | 1,988 | 1.49 | 732 | 1.00 | 0.01 | 0.03 |
| 6 | 27-Mar | 131.89 | 131.89 | 120.52 | 121.71 | 124.02 | -4.28 | 139.04 | 7,274 | 5.47 | 3,313 | 4.52 | 0.04 | 0.12 |
| 7 | 26-Mar | 132.04 | 132.04 | 125.03 | 127.15 | 127.26 | 0.58 | 145.26 | 6,758 | 5.08 | 3,060 | 4.17 | 0.04 | 0.11 |
| 8 | 25-Mar | 134.90 | 134.90 | 124.00 | 126.42 | 129.26 | -4.76 | 144.42 | 18,513 | 13.92 | 7,573 | 10.33 | 0.10 | 0.26 |
| 9 | 24-Mar | 132.68 | 132.90 | 130.90 | 132.74 | 132.38 | 1.27 | 151.64 | 5,128 | 3.86 | 2,961 | 4.04 | 0.04 | 0.10 |
| 10 | 21-Mar | 131.00 | 132.99 | 130.50 | 131.08 | 131.28 | 0.72 | 149.75 | 3,979 | 2.99 | 1,233 | 1.68 | 0.02 | 0.04 |
| 11 | 20-Mar | 135.63 | 135.63 | 128.24 | 130.14 | 131.48 | -0.91 | 148.67 | 11,960 | 8.99 | 7,015 | 9.57 | 0.09 | 0.24 |
| 12 | 19-Mar | 136.71 | 136.71 | 128.95 | 131.33 | 131.08 | 1.77 | 150.03 | 10,348 | 7.78 | 1,683 | 2.30 | 0.02 | 0.06 |
| 13 | 18-Mar | 129.40 | 132.00 | 127.83 | 129.05 | 129.80 | 0.48 | 147.43 | 10,770 | 8.10 | 2,263 | 3.09 | 0.03 | 0.08 |
| 14 | 17-Mar | 126.01 | 134.45 | 125.35 | 128.43 | 129.98 | -0.54 | 146.72 | 9,504 | 7.15 | 2,031 | 2.77 | 0.03 | 0.07 |
| 15 | 13-Mar | 127.82 | 134.00 | 127.00 | 129.13 | 128.96 | 2.63 | 147.52 | 13,304 | 10.00 | 6,168 | 8.41 | 0.08 | 0.21 |
| 16 | 12-Mar | 129.58 | 129.58 | 125.51 | 125.82 | 126.47 | -3.07 | 143.74 | 5,517 | 4.15 | 2,777 | 3.79 | 0.04 | 0.10 |
| 17 | 11-Mar | 131.00 | 131.00 | 128.00 | 129.81 | 129.08 | -3.02 | 148.30 | 1,329 | 1.00 | 883 | 1.20 | 0.01 | 0.03 |
| 18 | 10-Mar | 129.74 | 134.00 | 129.74 | 133.85 | 132.21 | 1.13 | 152.91 | 3,847 | 2.89 | 1,445 | 1.97 | 0.02 | 0.05 |
| 19 | 07-Mar | 132.37 | 133.00 | 129.01 | 132.36 | 132.01 | 2.45 | 151.21 | 4,929 | 3.71 | 3,626 | 4.95 | 0.05 | 0.13 |
| 20 | 06-Mar | 146.00 | 146.00 | 126.60 | 129.20 | 130.00 | 3.39 | 147.60 | 8,360 | 6.29 | 2,896 | 3.95 | 0.00 | 0.10 |
| 21 | 05-Mar | 119.65 | 125.72 | 119.65 | 124.96 | 123.96 | 0.88 | 142.76 | 3,625 | 2.73 | 2,030 | 2.77 | 0.03 | 0.07 |
| 22 | 04-Mar | 128.00 | 128.00 | 122.90 | 123.87 | 125.40 | -2.45 | 141.51 | 8,050 | 6.05 | 3,660 | 4.99 | 0.05 | 0.13 |
| 23 | 03-Mar | 125.81 | 133.71 | 122.83 | 126.98 | 127.12 | 1.74 | 145.06 | 8,904 | 6.69 | 1,856 | 2.53 | 0.02 | 0.06 |
| 24 | 28-Feb | 133.03 | 133.03 | 118.00 | 124.81 | 123.56 | -6.17 | 142.58 | 21,770 | 16.37 | 11,061 | 15.09 | 0.14 | 0.38 |
| 25 | 27-Feb | 139.01 | 140.07 | 132.10 | 133.02 | 134.13 | -4.39 | 151.96 | 9,246 | 6.95 | 4,186 | 5.71 | 0.06 | 0.15 |
| 26 | 25-Feb | 143.50 | 143.50 | 135.15 | 139.13 | 138.12 | -2.53 | 158.94 | 10,671 | 8.02 | 3,779 | 5.16 | 0.05 | 0.13 |
| 27 | 24-Feb | 146.00 | 146.99 | 135.35 | 142.74 | 141.16 | -4.28 | 163.07 | 26,400 | 19.85 | 9,522 | 12.99 | 0.13 | 0.33 |
| 28 | 21-Feb | 159.96 | 170.49 | 143.35 | 149.12 | 160.17 | 4.95 | 170.36 | 430,878 | 323.97 | 78,460 | 107.04 | 1.26 | 2.73 |
| 29 | 20-Feb | 118.50 | 142.08 | 118.50 | 142.08 | 138.61 | 20.00 | 162.31 | 51,036 | 38.37 | 20,860 | 28.46 | 0.29 | 0.73 |
| 30 | 19-Feb | 113.73 | 123.99 | 113.73 | 118.40 | 119.21 | 2.62 | 135.26 | 967 | 0.73 | 353 | 0.48 | 0.00 | 0.01 |
| 31 | 18-Feb | 119.96 | 125.00 | 112.35 | 115.38 | 117.63 | -0.39 | 131.81 | 4,067 | 3.06 | 2,523 | 3.44 | 0.03 | 0.09 |
| 32 | 17-Feb | 121.16 | 131.00 | 114.00 | 115.83 | 119.65 | -8.83 | 132.33 | 8,055 | 6.06 | 6,693 | 9.13 | 0.08 | 0.23 |
| 33 | 14-Feb | 134.00 | 134.00 | 127.03 | 127.05 | 129.54 | -3.67 | 145.14 | 985 | 0.74 | 451 | 0.62 | 0.01 | 0.02 |
| 34 | 13-Feb | 134.43 | 137.00 | 130.00 | 131.89 | 133.65 | -0.31 | 150.67 | 1,457 | 1.10 | 848 | 1.16 | 0.01 | 0.03 |
| 35 | 12-Feb | 130.05 | 134.99 | 129.00 | 132.30 | 131.43 | 0.20 | 151.14 | 3,000 | 2.26 | 1,148 | 1.57 | 0.02 | 0.04 |
| 36 | 11-Feb | 136.30 | 143.10 | 130.20 | 132.03 | 134.72 | -3.11 | 150.83 | 2,949 | 2.22 | 1,738 | 2.37 | 0.02 | 0.06 |
| 37 | 10-Feb | 139.37 | 139.66 | 136.00 | 136.27 | 138.00 | -3.13 | 155.68 | 712 | 0.54 | 508 | 0.69 | 0.00 | 0.02 |
| 38 | 07-Feb | 141.64 | 141.90 | 139.03 | 140.68 | 140.62 | 1.40 | 160.71 | 819 | 0.62 | 528 | 0.72 | 0.01 | 0.02 |
| 39 | 06-Feb | 139.42 | 142.00 | 138.41 | 138.74 | 139.97 | -0.50 | 158.50 | 642 | 0.48 | 427 | 0.58 | 0.01 | 0.01 |
| 40 | 05-Feb | 139.40 | 143.18 | 137.00 | 139.44 | 141.11 | 1.18 | 159.30 | 2,732 | 2.05 | 1,557 | 2.12 | 0.02 | 0.05 |
| 41 | 04-Feb | 138.94 | 147.90 | 135.81 | 137.82 | 141.74 | 0.02 | 157.45 | 9,883 | 7.43 | 1,957 | 2.67 | 0.03 | 0.07 |
| 42 | 03-Feb | 141.41 | 141.41 | 136.65 | 137.79 | 138.48 | -1.88 | 157.41 | 1,370 | 1.03 | 907 | 1.24 | 0.01 | 0.03 |
| 43 | 01-Feb | 140.00 | 146.50 | 139.21 | 140.43 | 141.57 | 0.01 | 160.43 | 2,414 | 1.82 | 789 | 1.08 | 0.01 | 0.03 |
| 44 | 31-Jan | 144.30 | 144.30 | 137.21 | 140.42 | 140.51 | -0.74 | 160.42 | 2,333 | 1.75 | 1,587 | 2.17 | 0.02 | 0.06 |
| 45 | 30-Jan | 138.37 | 146.50 | 137.50 | 141.47 | 141.46 | 3.86 | 161.62 | 4,650 | 3.50 | 2,032 | 2.77 | 0.03 | 0.07 |
| 46 | 29-Jan | 136.81 | 139.90 | 135.00 | 136.21 | 136.36 | 2.11 | 155.61 | 1,881 | 1.41 | 908 | 1.24 | 0.01 | 0.03 |
| 47 | 28-Jan | 133.00 | 139.90 | 133.00 | 133.40 | 135.56 | -1.46 | 152.40 | 3,103 | 2.33 | 1,646 | 2.25 | 0.02 | 0.06 |
| 48 | 27-Jan | 135.30 | 140.44 | 131.24 | 135.38 | 135.27 | -3.75 | 154.66 | 3,697 | 2.78 | 2,070 | 2.82 | 0.03 | 0.07 |
| 49 | 24-Jan | 143.00 | 146.93 | 138.50 | 140.65 | 142.23 | -0.17 | 160.68 | 3,091 | 2.32 | 1,769 | 2.41 | 0.03 | 0.06 |
| 50 | 23-Jan | 143.52 | 146.91 | 139.11 | 140.89 | 143.09 | -0.42 | 160.95 | 529 | 0.40 | 281 | 0.38 | 0.00 | 0.01 |
| 51 | 22-Jan | 144.29 | 145.88 | 137.62 | 141.48 | 141.00 | -0.25 | 161.63 | 3,467 | 2.61 | 1,774 | 2.42 | 0.00 | 0.06 |
| 52 | 21-Jan | 144.13 | 146.49 | 141.05 | 141.84 | 143.09 | -1.55 | 162.04 | 1,752 | 1.32 | 802 | 1.09 | 0.01 | 0.03 |
| 53 | 20-Jan | 149.90 | 153.40 | 142.12 | 144.04 | 146.38 | 0.94 | 164.55 | 6,765 | 5.09 | 2,331 | 3.18 | 0.03 | 0.08 |
| 54 | 17-Jan | 141.41 | 146.50 | 140.81 | 142.68 | 144.11 | 0.90 | 163.00 | 6,049 | 4.55 | 3,286 | 4.48 | 0.05 | 0.11 |
| 55 | 16-Jan | 149.11 | 149.54 | 140.36 | 141.39 | 145.54 | -3.39 | 161.53 | 5,116 | 3.85 | 2,195 | 2.99 | 0.03 | 0.08 |
| 56 | 15-Jan | 146.95 | 146.95 | 142.81 | 146.19 | 144.90 | 2.79 | 167.01 | 2,052 | 1.54 | 1,145 | 1.56 | 0.02 | 0.04 |
| 57 | 14-Jan | 140.50 | 148.98 | 140.50 | 142.11 | 142.69 | 0.09 | 162.35 | 3,559 | 2.68 | 1,529 | 2.09 | 0.02 | 0.05 |
| 58 | 13-Jan | 146.02 | 146.02 | 137.65 | 141.98 | 141.80 | -2.85 | 162.20 | 5,734 | 4.31 | 3,091 | 4.22 | 0.04 | 0.11 |
| 59 | 10-Jan | 156.00 | 157.28 | 142.55 | 146.02 | 148.32 | -4.52 | 166.81 | 10,495 | 7.89 | 4,046 | 5.52 | 0.06 | 0.14 |
| 60 | 09-Jan | 145.40 | 164.37 | 145.40 | 152.62 | 157.07 | 4.72 | 174.35 | 54,693 | 41.12 | 16,753 | 22.86 | 0.26 | 0.58 |
| 61 | 08-Jan | 149.70 | 149.70 | 143.71 | 145.41 | 145.89 | -1.50 | 166.12 | 7,056 | 5.31 | 4,503 | 6.14 | 0.07 | 0.16 |
| 62 | 07-Jan | 143.80 | 149.69 | 142.29 | 147.59 | 145.66 | 3.93 | 168.61 | 6,310 | 4.74 | 2,754 | 3.76 | 0.04 | 0.10 |
| 63 | 06-Jan | 149.80 | 155.01 | 140.35 | 141.79 | 146.88 | -5.64 | 161.98 | 18,729 | 14.08 | 8,003 | 10.92 | 0.12 | 0.28 |
| 64 | 03-Jan | 152.99 | 152.99 | 146.06 | 149.78 | 148.81 | -2.51 | 171.11 | 16,249 | 12.22 | 7,036 | 9.60 | 0.10 | 0.24 |
| 65 | 02-Jan | 151.00 | 161.67 | 151.00 | 153.54 | 156.72 | -0.81 | 175.41 | 137,891 | 103.68 | 104,437 | 142.48 | 1.64 | 3.63 |
| 66 | 01-Jan | 140.00 | 165.99 | 137.01 | 154.79 | 160.30 | 10.61 | 176.83 | 465,828 | 350.25 | 45,859 | 62.56 | 0.74 | 1.60 |
| 67 | 31-Dec | 141.95 | 141.95 | 135.02 | 138.37 | 137.36 | -1.50 | 158.08 | 12,620 | 9.49 | 7,655 | 10.44 | 0.11 | 0.27 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL MAHICKRA PARAGON PROLIFE UNILEX YCCL