| Macro-sector: Commodities | Band: 10 | High52 Price: 740.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 30-May-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 387.0 | Barrier: -; Drift%: - |
| Basic Industry: Dyes And Pigments | Total Equity: 60,022,554 | Low52 Date: 13-Nov-2024 | SHP: 36.72 / 22.25 / 0.85 / 40.2 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 677.55 / 484.0 | Month: 639.0 / 517.0 | Week: 589.85 / 529.4 | Day: 533.25 / 521.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 527.00 | 533.25 | 521.20 | 522.65 | 526.17 | -0.81 | 3,137.08 | 200,180 | 3.35 | 116,041 | 3.71 | 6.11 | 48 |
| 2 | 11-Nov | 531.00 | 534.50 | 526.00 | 526.90 | 528.64 | -0.99 | 3,162.59 | 198,550 | 3.32 | 111,915 | 3.58 | 5.92 | 46 |
| 3 | 10-Nov | 540.00 | 543.95 | 530.25 | 532.15 | 535.36 | -1.81 | 3,194.10 | 230,972 | 3.86 | 117,956 | 3.77 | 6.31 | 49 |
| 4 | 07-Nov | 529.35 | 550.35 | 521.30 | 541.95 | 536.41 | 2.38 | 3,252.92 | 677,157 | 11.32 | 256,081 | 8.18 | 13.74 | 106 |
| 5 | 06-Nov | 538.50 | 538.50 | 522.00 | 529.35 | 528.71 | -1.82 | 3,177.29 | 360,669 | 6.03 | 202,845 | 6.48 | 10.72 | 84 |
| 6 | 04-Nov | 547.70 | 559.00 | 533.05 | 539.15 | 543.16 | -1.15 | 3,236.12 | 588,920 | 9.84 | 265,697 | 8.49 | 14.43 | 110 |
| 7 | 03-Nov | 529.90 | 563.95 | 528.25 | 545.40 | 548.81 | 2.10 | 3,273.63 | 551,188 | 9.21 | 212,833 | 6.80 | 11.68 | 88 |
| 8 | 31-Oct | 549.15 | 550.70 | 529.40 | 534.20 | 537.64 | -2.89 | 3,206.40 | 387,417 | 6.48 | 202,988 | 6.49 | 10.91 | 84 |
| 9 | 30-Oct | 563.45 | 564.95 | 547.05 | 550.10 | 554.77 | -2.21 | 3,301.84 | 272,008 | 4.55 | 161,427 | 5.16 | 8.96 | 67 |
| 10 | 29-Oct | 581.00 | 581.30 | 560.00 | 562.55 | 565.06 | -2.84 | 3,376.57 | 303,102 | 5.07 | 197,624 | 6.32 | 11.17 | 82 |
| 11 | 28-Oct | 580.30 | 589.85 | 573.35 | 579.00 | 581.42 | 0.51 | 3,475.00 | 169,225 | 2.83 | 81,997 | 2.62 | 4.77 | 34 |
| 12 | 27-Oct | 575.00 | 584.80 | 571.60 | 576.05 | 577.31 | 0.98 | 3,457.60 | 126,001 | 2.11 | 54,591 | 1.74 | 3.15 | 23 |
| 13 | 24-Oct | 571.00 | 574.50 | 565.55 | 570.45 | 569.73 | 0.48 | 3,423.99 | 97,915 | 1.64 | 44,171 | 1.41 | 2.52 | 18 |
| 14 | 23-Oct | 585.00 | 588.40 | 564.05 | 567.75 | 574.13 | -2.81 | 3,407.78 | 313,027 | 5.23 | 153,162 | 4.89 | 8.79 | 63 |
| 15 | 21-Oct | 578.00 | 587.40 | 578.00 | 584.15 | 584.51 | 0.95 | 3,506.22 | 59,825 | 1.00 | 37,981 | 1.21 | 2.22 | 16 |
| 16 | 20-Oct | 574.90 | 582.80 | 571.75 | 578.65 | 577.03 | 0.65 | 3,473.21 | 117,344 | 1.96 | 41,256 | 1.32 | 2.38 | 17 |
| 17 | 17-Oct | 581.35 | 589.50 | 572.00 | 574.90 | 579.83 | -0.81 | 3,450.70 | 202,118 | 3.38 | 74,721 | 2.39 | 4.33 | 31 |
| 18 | 16-Oct | 570.00 | 584.00 | 567.60 | 579.60 | 577.79 | 2.12 | 3,478.91 | 257,455 | 4.30 | 111,713 | 3.57 | 6.45 | 46 |
| 19 | 15-Oct | 562.45 | 570.75 | 557.25 | 567.55 | 564.42 | 1.50 | 3,406.58 | 168,002 | 2.81 | 86,001 | 2.75 | 4.85 | 35 |
| 20 | 14-Oct | 568.70 | 571.10 | 551.10 | 559.15 | 557.59 | -1.63 | 3,356.16 | 277,012 | 4.63 | 141,200 | 4.51 | 7.87 | 58 |
| 21 | 13-Oct | 575.05 | 580.00 | 565.20 | 568.40 | 571.47 | -2.64 | 3,411.68 | 228,779 | 3.82 | 115,709 | 3.70 | 6.61 | 48 |
| 22 | 10-Oct | 590.80 | 593.85 | 582.15 | 583.80 | 587.18 | -0.94 | 3,504.12 | 125,493 | 2.10 | 62,664 | 2.00 | 3.68 | 26 |
| 23 | 09-Oct | 594.50 | 603.25 | 586.15 | 589.35 | 592.52 | -0.41 | 3,537.43 | 159,577 | 2.67 | 63,912 | 2.04 | 3.79 | 26 |
| 24 | 08-Oct | 591.95 | 599.00 | 580.60 | 591.80 | 590.08 | 0.65 | 3,552.13 | 191,827 | 3.21 | 75,798 | 2.42 | 4.47 | 31 |
| 25 | 07-Oct | 591.85 | 597.30 | 583.15 | 588.00 | 589.12 | -0.80 | 3,529.00 | 157,117 | 2.63 | 58,316 | 1.86 | 3.44 | 24 |
| 26 | 06-Oct | 601.00 | 605.80 | 590.60 | 592.75 | 599.12 | -1.30 | 3,557.84 | 361,609 | 6.04 | 198,607 | 6.35 | 11.90 | 82 |
| 27 | 03-Oct | 569.00 | 616.80 | 565.05 | 600.55 | 598.45 | 5.90 | 3,604.65 | 1,311,652 | 21.92 | 462,884 | 14.79 | 27.70 | 191 |
| 28 | 01-Oct | 555.55 | 569.00 | 551.55 | 567.10 | 561.38 | 2.25 | 3,403.88 | 146,405 | 2.45 | 69,916 | 2.23 | 3.92 | 29 |
| 29 | 30-Sep | 558.00 | 559.80 | 550.90 | 554.60 | 553.98 | -0.04 | 3,328.85 | 99,895 | 1.67 | 44,788 | 1.43 | 2.48 | 18 |
| 30 | 29-Sep | 571.00 | 574.90 | 552.40 | 554.80 | 563.02 | -1.91 | 3,330.05 | 218,526 | 3.65 | 106,836 | 3.41 | 6.02 | 48 |
| 31 | 26-Sep | 572.75 | 579.40 | 562.25 | 565.60 | 570.80 | -1.75 | 3,394.88 | 201,706 | 3.37 | 85,004 | 2.72 | 4.85 | 38 |
| 32 | 25-Sep | 586.85 | 588.30 | 573.00 | 575.70 | 580.64 | -2.02 | 3,455.50 | 152,770 | 2.55 | 88,157 | 2.82 | 5.12 | 39 |
| 33 | 24-Sep | 596.05 | 603.45 | 583.15 | 587.55 | 594.08 | -1.36 | 3,526.63 | 170,489 | 2.85 | 68,046 | 2.17 | 4.04 | 30 |
| 34 | 23-Sep | 603.00 | 604.00 | 591.00 | 595.65 | 596.82 | -0.86 | 3,575.24 | 175,895 | 2.94 | 65,975 | 2.11 | 3.94 | 29 |
| 35 | 22-Sep | 611.00 | 618.00 | 599.10 | 600.80 | 606.94 | -1.27 | 3,606.16 | 243,963 | 4.08 | 126,981 | 4.06 | 7.71 | 57 |
| 36 | 19-Sep | 613.95 | 620.70 | 603.55 | 608.55 | 611.32 | -0.29 | 3,652.67 | 327,228 | 5.47 | 145,437 | 4.65 | 8.89 | 65 |
| 37 | 18-Sep | 628.50 | 632.00 | 607.05 | 610.30 | 616.79 | -2.05 | 3,663.18 | 421,027 | 7.04 | 225,511 | 7.21 | 13.91 | 100 |
| 38 | 17-Sep | 625.90 | 639.00 | 620.10 | 623.10 | 626.97 | 0.79 | 3,740.01 | 507,433 | 8.48 | 296,073 | 9.46 | 18.56 | 132 |
| 39 | 16-Sep | 596.90 | 634.95 | 596.90 | 618.20 | 621.02 | 4.15 | 3,710.59 | 1,092,910 | 18.27 | 481,691 | 15.39 | 29.91 | 214 |
| 40 | 15-Sep | 585.10 | 604.40 | 585.10 | 593.55 | 597.14 | 1.44 | 3,562.64 | 396,452 | 6.63 | 189,684 | 6.06 | 11.33 | 84 |
| 41 | 12-Sep | 579.20 | 589.00 | 576.35 | 585.15 | 583.52 | 1.70 | 3,512.22 | 367,804 | 6.15 | 180,679 | 5.77 | 10.54 | 80 |
| 42 | 11-Sep | 552.90 | 586.75 | 551.65 | 575.35 | 577.31 | 4.76 | 3,453.40 | 815,613 | 13.63 | 301,419 | 9.63 | 17.40 | 134 |
| 43 | 10-Sep | 545.90 | 554.95 | 542.60 | 549.20 | 549.68 | 1.45 | 3,296.44 | 161,056 | 2.69 | 66,145 | 2.11 | 3.64 | 29 |
| 44 | 09-Sep | 521.50 | 558.60 | 518.40 | 541.35 | 545.10 | 4.42 | 3,249.32 | 710,972 | 11.88 | 210,917 | 6.74 | 11.50 | 94 |
| 45 | 08-Sep | 526.80 | 527.00 | 517.00 | 518.45 | 521.90 | -0.94 | 3,111.87 | 113,917 | 1.90 | 53,505 | 1.71 | 2.79 | 24 |
| 46 | 05-Sep | 529.50 | 529.50 | 521.20 | 523.35 | 523.13 | -0.50 | 3,141.28 | 151,808 | 2.54 | 84,185 | 2.69 | 4.40 | 37 |
| 47 | 04-Sep | 535.80 | 538.80 | 524.90 | 526.00 | 528.78 | -1.40 | 3,157.00 | 102,641 | 1.72 | 57,388 | 1.83 | 3.03 | 26 |
| 48 | 03-Sep | 527.55 | 538.15 | 527.55 | 533.45 | 533.43 | 1.52 | 3,201.90 | 176,833 | 2.96 | 106,764 | 3.41 | 5.70 | 48 |
| 49 | 02-Sep | 531.50 | 538.40 | 523.35 | 525.45 | 528.14 | -0.44 | 3,153.89 | 180,714 | 3.02 | 84,957 | 2.72 | 4.49 | 38 |
| 50 | 01-Sep | 531.10 | 537.60 | 526.60 | 527.75 | 530.96 | -0.58 | 3,167.69 | 137,133 | 2.29 | 65,267 | 2.09 | 3.47 | 29 |
| 51 | 29-Aug | 524.15 | 544.00 | 522.05 | 530.85 | 536.34 | 1.12 | 3,186.30 | 188,426 | 3.15 | 68,042 | 2.17 | 3.65 | 30 |
| 52 | 28-Aug | 532.00 | 538.45 | 521.20 | 524.95 | 530.95 | -1.68 | 3,150.88 | 108,475 | 1.81 | 62,347 | 1.99 | 3.31 | 28 |
| 53 | 26-Aug | 531.85 | 538.55 | 528.20 | 533.90 | 531.60 | 0.38 | 3,204.60 | 103,759 | 1.73 | 68,889 | 2.20 | 3.66 | 31 |
| 54 | 25-Aug | 540.20 | 543.00 | 528.75 | 531.90 | 535.45 | -1.54 | 3,192.60 | 69,878 | 1.17 | 31,289 | 1.00 | 1.68 | 13 |
| 55 | 22-Aug | 529.90 | 543.05 | 524.45 | 540.20 | 533.59 | 2.61 | 3,242.42 | 165,281 | 2.76 | 72,881 | 2.33 | 3.89 | 30 |
| 56 | 21-Aug | 531.00 | 534.00 | 524.60 | 526.45 | 529.46 | -0.35 | 3,159.89 | 86,810 | 1.45 | 49,600 | 1.59 | 2.63 | 21 |
| 57 | 20-Aug | 532.45 | 536.10 | 526.80 | 528.30 | 531.32 | -0.56 | 3,170.99 | 84,406 | 1.41 | 41,929 | 1.34 | 2.23 | 17 |
| 58 | 19-Aug | 528.00 | 536.95 | 525.05 | 531.30 | 530.56 | 0.89 | 3,189.00 | 126,684 | 2.12 | 64,349 | 2.06 | 3.41 | 27 |
| 59 | 18-Aug | 532.00 | 537.60 | 525.15 | 526.60 | 531.53 | 0.03 | 3,160.79 | 116,600 | 1.95 | 44,517 | 1.42 | 2.37 | 19 |
| 60 | 14-Aug | 531.15 | 533.80 | 521.90 | 526.45 | 526.88 | -0.88 | 3,159.89 | 121,611 | 2.03 | 53,002 | 1.69 | 2.79 | 22 |
| 61 | 13-Aug | 534.95 | 541.90 | 526.30 | 531.15 | 533.51 | -0.76 | 3,188.10 | 235,140 | 3.93 | 110,938 | 3.55 | 5.92 | 46 |
| 62 | 12-Aug | 567.00 | 569.25 | 532.05 | 535.20 | 545.93 | -5.70 | 3,212.41 | 560,961 | 9.38 | 269,119 | 8.60 | 14.69 | 112 |
| 63 | 11-Aug | 560.45 | 576.00 | 547.65 | 567.55 | 565.34 | 2.07 | 3,406.58 | 507,306 | 8.48 | 137,651 | 4.40 | 7.78 | 60 |
| 64 | 08-Aug | 573.20 | 584.00 | 553.75 | 556.05 | 569.90 | -3.01 | 3,337.55 | 156,531 | 2.62 | 66,766 | 2.13 | 3.80 | 29 |
| 65 | 07-Aug | 578.00 | 578.80 | 562.35 | 573.30 | 569.00 | -0.39 | 3,441.09 | 204,263 | 3.41 | 86,898 | 2.78 | 4.00 | 38 |
| 66 | 06-Aug | 567.00 | 590.00 | 554.20 | 575.55 | 577.12 | 1.80 | 3,454.60 | 438,942 | 7.34 | 155,273 | 4.96 | 8.96 | 68 |
| 67 | 05-Aug | 537.70 | 573.30 | 532.00 | 565.40 | 549.39 | 4.88 | 3,393.68 | 313,041 | 5.23 | 137,649 | 4.40 | 7.56 | 60 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL PARAGON UNILEX YCCL ARUNAYA