| Macro-sector: Commodities | Band: 10 | High52 Price: 740.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 30-May-2025 | Bumper: 571.05; Drift%: 0.39 |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 484.0 | Barrier: -; Drift%: - |
| Basic Industry: Dyes And Pigments | Total Equity: 60,022,554 | Low52 Date: 03-Mar-2025 | 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: 603.7 / 520.7 | Week: 603.7 / 520.7 | Day: 611.0 / 562.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 16-Dec | 575.00 | 611.00 | 562.40 | 573.30 | 582.21 | 0.38 | 3,441.09 | 1,796,376 | 30.03 | 412,417 | 10.86 | 24.01 | 171 |
| 2 | 15-Dec | 563.90 | 582.00 | 562.00 | 571.15 | 571.84 | 1.71 | 3,428.19 | 507,028 | 8.48 | 258,102 | 6.80 | 14.76 | 107 |
| 3 | 12-Dec | 559.95 | 566.15 | 555.00 | 561.55 | 560.88 | 1.17 | 3,370.57 | 281,966 | 4.71 | 137,279 | 3.61 | 7.70 | 57 |
| 4 | 11-Dec | 562.80 | 567.00 | 552.80 | 555.05 | 558.87 | -0.75 | 3,331.55 | 338,599 | 5.66 | 133,927 | 3.53 | 7.48 | 56 |
| 5 | 10-Dec | 568.00 | 580.10 | 557.10 | 559.25 | 566.74 | -1.75 | 3,356.76 | 407,402 | 6.81 | 197,789 | 5.21 | 11.21 | 82 |
| 6 | 09-Dec | 580.00 | 583.30 | 565.00 | 569.20 | 573.60 | -2.92 | 3,416.48 | 732,379 | 12.24 | 323,601 | 8.52 | 18.56 | 134 |
| 7 | 08-Dec | 606.00 | 606.50 | 580.00 | 586.30 | 588.96 | -3.86 | 3,519.12 | 583,037 | 9.75 | 251,673 | 6.63 | 14.82 | 104 |
| 8 | 05-Dec | 603.65 | 617.90 | 595.20 | 609.85 | 608.37 | 1.03 | 3,660.48 | 1,149,939 | 19.22 | 498,916 | 13.14 | 30.35 | 207 |
| 9 | 04-Dec | 611.00 | 630.45 | 570.55 | 603.65 | 602.54 | -1.91 | 3,623.26 | 1,793,282 | 29.97 | 548,766 | 14.45 | 33.07 | 227 |
| 10 | 03-Dec | 578.00 | 619.40 | 571.05 | 615.40 | 606.11 | 5.60 | 3,693.79 | 1,986,114 | 33.20 | 634,486 | 16.70 | 38.46 | 263 |
| 11 | 02-Dec | 540.40 | 590.95 | 539.00 | 582.75 | 569.63 | 7.27 | 3,497.81 | 884,104 | 14.78 | 269,941 | 7.11 | 15.38 | 112 |
| 12 | 01-Dec | 590.00 | 590.00 | 532.80 | 543.25 | 553.99 | -7.60 | 3,260.73 | 1,034,037 | 17.28 | 428,067 | 11.27 | 23.71 | 177 |
| 13 | 28-Nov | 580.05 | 598.90 | 571.55 | 587.95 | 589.95 | 1.03 | 3,529.03 | 665,043 | 11.12 | 270,376 | 7.12 | 15.95 | 112 |
| 14 | 27-Nov | 578.40 | 586.90 | 572.85 | 581.95 | 580.88 | 0.52 | 3,493.01 | 347,276 | 5.80 | 131,019 | 3.45 | 7.61 | 54 |
| 15 | 26-Nov | 566.95 | 598.00 | 565.65 | 578.95 | 582.48 | -0.39 | 3,475.01 | 1,730,549 | 28.93 | 338,862 | 8.92 | 19.74 | 140 |
| 16 | 25-Nov | 523.90 | 603.70 | 521.20 | 581.20 | 581.63 | 10.94 | 3,488.51 | 5,544,583 | 92.68 | 961,990 | 25.33 | 55.95 | 399 |
| 17 | 24-Nov | 532.00 | 535.95 | 520.70 | 523.90 | 526.07 | -2.11 | 3,144.58 | 214,038 | 3.58 | 150,365 | 3.96 | 7.91 | 62 |
| 18 | 21-Nov | 540.20 | 542.00 | 534.15 | 535.20 | 536.87 | -1.92 | 3,212.41 | 114,622 | 1.92 | 61,971 | 1.63 | 3.33 | 26 |
| 19 | 20-Nov | 548.00 | 559.45 | 543.00 | 545.65 | 551.60 | -0.25 | 3,275.13 | 228,800 | 3.82 | 105,947 | 2.79 | 5.84 | 44 |
| 20 | 19-Nov | 535.00 | 560.00 | 534.70 | 547.00 | 548.69 | 2.67 | 3,283.00 | 361,993 | 6.05 | 168,769 | 4.44 | 9.26 | 70 |
| 21 | 18-Nov | 532.45 | 537.95 | 528.05 | 532.75 | 533.34 | 0.06 | 3,197.70 | 120,675 | 2.02 | 60,048 | 1.58 | 3.20 | 25 |
| 22 | 17-Nov | 528.40 | 537.50 | 525.35 | 532.45 | 532.36 | 1.21 | 3,195.90 | 132,921 | 2.22 | 59,592 | 1.57 | 3.17 | 25 |
| 23 | 14-Nov | 527.05 | 531.00 | 522.05 | 526.10 | 526.40 | 0.17 | 3,157.79 | 132,180 | 2.21 | 71,949 | 1.89 | 3.79 | 30 |
| 24 | 13-Nov | 524.05 | 536.45 | 524.00 | 525.20 | 530.42 | 0.49 | 3,152.38 | 217,642 | 3.64 | 84,937 | 2.24 | 4.51 | 35 |
| 25 | 12-Nov | 527.00 | 533.25 | 521.20 | 522.65 | 526.17 | -0.81 | 3,137.08 | 200,180 | 3.35 | 116,041 | 3.06 | 6.11 | 48 |
| 26 | 11-Nov | 531.00 | 534.50 | 526.00 | 526.90 | 528.64 | -0.99 | 3,162.59 | 198,550 | 3.32 | 111,915 | 2.95 | 5.92 | 46 |
| 27 | 10-Nov | 540.00 | 543.95 | 530.25 | 532.15 | 535.36 | -1.81 | 3,194.10 | 230,972 | 3.86 | 117,956 | 3.11 | 6.31 | 49 |
| 28 | 07-Nov | 529.35 | 550.35 | 521.30 | 541.95 | 536.41 | 2.38 | 3,252.92 | 677,157 | 11.32 | 256,081 | 6.74 | 13.74 | 106 |
| 29 | 06-Nov | 538.50 | 538.50 | 522.00 | 529.35 | 528.71 | -1.82 | 3,177.29 | 360,669 | 6.03 | 202,845 | 5.34 | 10.72 | 84 |
| 30 | 04-Nov | 547.70 | 559.00 | 533.05 | 539.15 | 543.16 | -1.15 | 3,236.12 | 588,920 | 9.84 | 265,697 | 7.00 | 14.43 | 110 |
| 31 | 03-Nov | 529.90 | 563.95 | 528.25 | 545.40 | 548.81 | 2.10 | 3,273.63 | 551,188 | 9.21 | 212,833 | 5.60 | 11.68 | 88 |
| 32 | 31-Oct | 549.15 | 550.70 | 529.40 | 534.20 | 537.64 | -2.89 | 3,206.40 | 387,417 | 6.48 | 202,988 | 5.34 | 10.91 | 84 |
| 33 | 30-Oct | 563.45 | 564.95 | 547.05 | 550.10 | 554.77 | -2.21 | 3,301.84 | 272,008 | 4.55 | 161,427 | 4.25 | 8.96 | 67 |
| 34 | 29-Oct | 581.00 | 581.30 | 560.00 | 562.55 | 565.06 | -2.84 | 3,376.57 | 303,102 | 5.07 | 197,624 | 5.20 | 11.17 | 82 |
| 35 | 28-Oct | 580.30 | 589.85 | 573.35 | 579.00 | 581.42 | 0.51 | 3,475.00 | 169,225 | 2.83 | 81,997 | 2.16 | 4.77 | 34 |
| 36 | 27-Oct | 575.00 | 584.80 | 571.60 | 576.05 | 577.31 | 0.98 | 3,457.60 | 126,001 | 2.11 | 54,591 | 1.44 | 3.15 | 23 |
| 37 | 24-Oct | 571.00 | 574.50 | 565.55 | 570.45 | 569.73 | 0.48 | 3,423.99 | 97,915 | 1.64 | 44,171 | 1.16 | 2.52 | 18 |
| 38 | 23-Oct | 585.00 | 588.40 | 564.05 | 567.75 | 574.13 | -2.81 | 3,407.78 | 313,027 | 5.23 | 153,162 | 4.03 | 8.79 | 63 |
| 39 | 21-Oct | 578.00 | 587.40 | 578.00 | 584.15 | 584.51 | 0.95 | 3,506.22 | 59,825 | 1.00 | 37,981 | 1.00 | 2.22 | 16 |
| 40 | 20-Oct | 574.90 | 582.80 | 571.75 | 578.65 | 577.03 | 0.65 | 3,473.21 | 117,344 | 1.96 | 41,256 | 1.09 | 2.38 | 17 |
| 41 | 17-Oct | 581.35 | 589.50 | 572.00 | 574.90 | 579.83 | -0.81 | 3,450.70 | 202,118 | 3.38 | 74,721 | 1.97 | 4.33 | 31 |
| 42 | 16-Oct | 570.00 | 584.00 | 567.60 | 579.60 | 577.79 | 2.12 | 3,478.91 | 257,455 | 4.30 | 111,713 | 2.94 | 6.45 | 46 |
| 43 | 15-Oct | 562.45 | 570.75 | 557.25 | 567.55 | 564.42 | 1.50 | 3,406.58 | 168,002 | 2.81 | 86,001 | 2.26 | 4.85 | 35 |
| 44 | 14-Oct | 568.70 | 571.10 | 551.10 | 559.15 | 557.59 | -1.63 | 3,356.16 | 277,012 | 4.63 | 141,200 | 3.72 | 7.87 | 58 |
| 45 | 13-Oct | 575.05 | 580.00 | 565.20 | 568.40 | 571.47 | -2.64 | 3,411.68 | 228,779 | 3.82 | 115,709 | 3.05 | 6.61 | 48 |
| 46 | 10-Oct | 590.80 | 593.85 | 582.15 | 583.80 | 587.18 | -0.94 | 3,504.12 | 125,493 | 2.10 | 62,664 | 1.65 | 3.68 | 26 |
| 47 | 09-Oct | 594.50 | 603.25 | 586.15 | 589.35 | 592.52 | -0.41 | 3,537.43 | 159,577 | 2.67 | 63,912 | 1.68 | 3.79 | 26 |
| 48 | 08-Oct | 591.95 | 599.00 | 580.60 | 591.80 | 590.08 | 0.65 | 3,552.13 | 191,827 | 3.21 | 75,798 | 2.00 | 4.47 | 31 |
| 49 | 07-Oct | 591.85 | 597.30 | 583.15 | 588.00 | 589.12 | -0.80 | 3,529.00 | 157,117 | 2.63 | 58,316 | 1.54 | 3.44 | 24 |
| 50 | 06-Oct | 601.00 | 605.80 | 590.60 | 592.75 | 599.12 | -1.30 | 3,557.84 | 361,609 | 6.04 | 198,607 | 5.23 | 11.90 | 82 |
| 51 | 03-Oct | 569.00 | 616.80 | 565.05 | 600.55 | 598.45 | 5.90 | 3,604.65 | 1,311,652 | 21.92 | 462,884 | 12.19 | 27.70 | 191 |
| 52 | 01-Oct | 555.55 | 569.00 | 551.55 | 567.10 | 561.38 | 2.25 | 3,403.88 | 146,405 | 2.45 | 69,916 | 1.84 | 3.92 | 29 |
| 53 | 30-Sep | 558.00 | 559.80 | 550.90 | 554.60 | 553.98 | -0.04 | 3,328.85 | 99,895 | 1.67 | 44,788 | 1.18 | 2.48 | 18 |
| 54 | 29-Sep | 571.00 | 574.90 | 552.40 | 554.80 | 563.02 | -1.91 | 3,330.05 | 218,526 | 3.65 | 106,836 | 2.81 | 6.02 | 48 |
| 55 | 26-Sep | 572.75 | 579.40 | 562.25 | 565.60 | 570.80 | -1.75 | 3,394.88 | 201,706 | 3.37 | 85,004 | 2.24 | 4.85 | 38 |
| 56 | 25-Sep | 586.85 | 588.30 | 573.00 | 575.70 | 580.64 | -2.02 | 3,455.50 | 152,770 | 2.55 | 88,157 | 2.32 | 5.12 | 39 |
| 57 | 24-Sep | 596.05 | 603.45 | 583.15 | 587.55 | 594.08 | -1.36 | 3,526.63 | 170,489 | 2.85 | 68,046 | 1.79 | 4.04 | 30 |
| 58 | 23-Sep | 603.00 | 604.00 | 591.00 | 595.65 | 596.82 | -0.86 | 3,575.24 | 175,895 | 2.94 | 65,975 | 1.74 | 3.94 | 29 |
| 59 | 22-Sep | 611.00 | 618.00 | 599.10 | 600.80 | 606.94 | -1.27 | 3,606.16 | 243,963 | 4.08 | 126,981 | 3.34 | 7.71 | 57 |
| 60 | 19-Sep | 613.95 | 620.70 | 603.55 | 608.55 | 611.32 | -0.29 | 3,652.67 | 327,228 | 5.47 | 145,437 | 3.83 | 8.89 | 65 |
| 61 | 18-Sep | 628.50 | 632.00 | 607.05 | 610.30 | 616.79 | -2.05 | 3,663.18 | 421,027 | 7.04 | 225,511 | 5.94 | 13.91 | 100 |
| 62 | 17-Sep | 625.90 | 639.00 | 620.10 | 623.10 | 626.97 | 0.79 | 3,740.01 | 507,433 | 8.48 | 296,073 | 7.80 | 18.56 | 132 |
| 63 | 16-Sep | 596.90 | 634.95 | 596.90 | 618.20 | 621.02 | 4.15 | 3,710.59 | 1,092,910 | 18.27 | 481,691 | 12.68 | 29.91 | 214 |
| 64 | 15-Sep | 585.10 | 604.40 | 585.10 | 593.55 | 597.14 | 1.44 | 3,562.64 | 396,452 | 6.63 | 189,684 | 4.99 | 11.33 | 84 |
| 65 | 12-Sep | 579.20 | 589.00 | 576.35 | 585.15 | 583.52 | 1.70 | 3,512.22 | 367,804 | 6.15 | 180,679 | 4.76 | 10.54 | 80 |
| 66 | 11-Sep | 552.90 | 586.75 | 551.65 | 575.35 | 577.31 | 4.76 | 3,453.40 | 815,613 | 13.63 | 301,419 | 7.94 | 17.40 | 134 |
| 67 | 10-Sep | 545.90 | 554.95 | 542.60 | 549.20 | 549.68 | 1.45 | 3,296.44 | 161,056 | 2.69 | 66,145 | 1.74 | 3.64 | 29 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL PARAGON UNILEX YCCL ARUNAYA