| 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: 315.05 | Barrier: 584.5; Drift%: -5.99 |
| Basic Industry: Dyes And Pigments | Total Equity: 55,628,962 | Low52 Date: 06-Aug-2024 | SHP: 31.72 / 25.94 / 1.2 / 41.15 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 677.55 / 484.0 | Month: 740.0 / 574.15 | Week: 587.0 / 555.4 | Day: 554.9 / 545.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 553.50 | 554.90 | 545.00 | 551.45 | 549.87 | -0.06 | 3,067.66 | 223,461 | 1.27 | 108,239 | 1.88 | 5.95 | 47 |
| 2 | 10-Jul | 554.00 | 558.00 | 548.00 | 551.80 | 552.93 | 0.05 | 3,069.61 | 247,109 | 1.40 | 94,814 | 1.65 | 5.24 | 41 |
| 3 | 09-Jul | 558.50 | 573.60 | 547.00 | 551.55 | 560.15 | -1.33 | 3,068.22 | 329,173 | 1.87 | 136,206 | 2.36 | 7.63 | 60 |
| 4 | 08-Jul | 553.55 | 565.40 | 550.25 | 559.00 | 555.82 | 0.87 | 3,109.00 | 263,697 | 1.50 | 94,454 | 1.64 | 5.25 | 41 |
| 5 | 07-Jul | 563.05 | 564.95 | 551.20 | 554.20 | 558.52 | -1.39 | 3,082.96 | 187,674 | 1.06 | 75,330 | 1.31 | 4.21 | 33 |
| 6 | 04-Jul | 560.00 | 568.95 | 555.40 | 562.00 | 560.52 | 0.42 | 3,126.00 | 227,779 | 1.29 | 86,943 | 1.51 | 4.87 | 38 |
| 7 | 03-Jul | 563.70 | 567.90 | 556.95 | 559.65 | 562.50 | -0.57 | 3,113.27 | 204,368 | 1.16 | 93,332 | 1.62 | 5.25 | 41 |
| 8 | 02-Jul | 574.40 | 576.35 | 560.25 | 562.85 | 567.07 | -1.84 | 3,131.08 | 257,675 | 1.46 | 106,813 | 1.85 | 6.06 | 47 |
| 9 | 01-Jul | 574.45 | 584.50 | 570.00 | 573.40 | 575.94 | -0.18 | 3,189.76 | 281,814 | 1.60 | 103,267 | 1.79 | 5.95 | 45 |
| 10 | 30-Jun | 585.30 | 587.00 | 571.20 | 574.45 | 577.46 | -1.37 | 3,195.61 | 247,909 | 1.41 | 143,360 | 2.49 | 8.28 | 63 |
| 11 | 27-Jun | 590.00 | 596.00 | 580.10 | 582.45 | 587.66 | -0.64 | 3,240.11 | 192,313 | 1.09 | 80,201 | 1.39 | 4.71 | 35 |
| 12 | 26-Jun | 584.95 | 589.00 | 577.05 | 586.20 | 583.98 | 0.51 | 3,260.97 | 191,641 | 1.09 | 74,447 | 1.29 | 4.35 | 33 |
| 13 | 25-Jun | 584.70 | 591.90 | 580.75 | 583.25 | 585.58 | 0.73 | 3,244.56 | 224,072 | 1.27 | 89,053 | 1.55 | 5.21 | 39 |
| 14 | 24-Jun | 582.65 | 588.95 | 576.00 | 579.00 | 582.05 | 0.38 | 3,220.00 | 176,288 | 1.00 | 64,763 | 1.12 | 3.77 | 28 |
| 15 | 23-Jun | 581.00 | 582.50 | 575.00 | 576.80 | 577.86 | -1.30 | 3,208.68 | 245,786 | 1.39 | 100,578 | 1.75 | 5.81 | 44 |
| 16 | 20-Jun | 578.70 | 587.00 | 575.15 | 584.40 | 581.66 | 1.14 | 3,250.96 | 258,250 | 1.46 | 79,838 | 1.39 | 4.64 | 35 |
| 17 | 19-Jun | 584.40 | 593.75 | 575.00 | 577.80 | 583.21 | -1.23 | 3,214.24 | 268,160 | 1.52 | 90,317 | 1.57 | 5.27 | 39 |
| 18 | 18-Jun | 584.30 | 592.00 | 580.70 | 585.00 | 585.35 | -0.20 | 3,254.00 | 184,399 | 1.05 | 57,599 | 1.00 | 3.37 | 25 |
| 19 | 17-Jun | 605.00 | 605.00 | 583.00 | 586.20 | 592.85 | -2.69 | 3,260.97 | 284,112 | 1.61 | 124,017 | 2.15 | 7.35 | 54 |
| 20 | 16-Jun | 600.00 | 608.00 | 589.85 | 602.40 | 597.78 | 1.02 | 3,351.09 | 373,475 | 2.12 | 134,615 | 2.34 | 8.05 | 59 |
| 21 | 13-Jun | 583.70 | 599.90 | 578.10 | 596.30 | 589.98 | 1.03 | 3,317.16 | 343,790 | 1.95 | 117,724 | 2.04 | 6.95 | 51 |
| 22 | 12-Jun | 595.90 | 603.20 | 587.50 | 590.20 | 593.73 | -0.66 | 3,283.22 | 313,124 | 1.78 | 124,453 | 2.16 | 7.39 | 54 |
| 23 | 11-Jun | 598.00 | 609.40 | 592.00 | 594.10 | 599.71 | -0.63 | 3,304.92 | 369,552 | 2.10 | 153,374 | 2.66 | 9.20 | 67 |
| 24 | 10-Jun | 614.00 | 617.00 | 595.00 | 597.85 | 605.56 | -2.61 | 3,325.78 | 476,709 | 2.70 | 249,613 | 4.33 | 15.12 | 109 |
| 25 | 09-Jun | 621.90 | 637.25 | 608.90 | 613.90 | 619.29 | -0.88 | 3,415.06 | 748,459 | 4.25 | 230,398 | 4.00 | 14.27 | 101 |
| 26 | 06-Jun | 600.00 | 626.95 | 586.90 | 619.35 | 611.13 | 3.69 | 3,445.38 | 1,268,175 | 7.19 | 366,321 | 6.36 | 22.39 | 160 |
| 27 | 05-Jun | 617.75 | 618.95 | 592.70 | 597.30 | 602.34 | -3.31 | 3,322.72 | 618,920 | 3.51 | 264,764 | 4.60 | 15.95 | 116 |
| 28 | 04-Jun | 592.00 | 621.75 | 587.00 | 617.75 | 605.84 | 5.21 | 3,436.48 | 1,041,455 | 5.91 | 352,372 | 6.12 | 21.35 | 154 |
| 29 | 03-Jun | 622.45 | 629.40 | 584.90 | 587.15 | 600.90 | -4.97 | 3,266.25 | 1,733,530 | 9.83 | 724,412 | 12.58 | 43.53 | 316 |
| 30 | 02-Jun | 640.00 | 640.00 | 612.30 | 617.85 | 623.97 | -3.77 | 3,437.04 | 1,398,026 | 7.93 | 551,104 | 9.57 | 34.39 | 241 |
| 31 | 30-May | 732.50 | 740.00 | 611.20 | 642.05 | 675.92 | -11.63 | 3,571.66 | 6,162,126 | 34.95 | 1,951,656 | 33.88 | 131.92 | 853 |
| 32 | 29-May | 710.00 | 732.35 | 700.20 | 726.55 | 718.95 | 4.30 | 4,041.72 | 3,297,901 | 18.71 | 1,179,589 | 20.48 | 84.81 | 515 |
| 33 | 28-May | 690.00 | 702.00 | 671.00 | 696.60 | 688.61 | 1.19 | 3,875.11 | 1,356,149 | 7.69 | 498,619 | 8.66 | 34.34 | 218 |
| 34 | 27-May | 680.00 | 691.70 | 676.00 | 688.40 | 685.27 | 1.54 | 3,829.50 | 780,104 | 4.43 | 294,096 | 5.11 | 20.15 | 128 |
| 35 | 26-May | 669.70 | 692.85 | 665.15 | 677.95 | 678.40 | 2.06 | 3,771.37 | 1,025,253 | 5.82 | 361,990 | 6.28 | 24.56 | 158 |
| 36 | 23-May | 654.95 | 678.00 | 652.55 | 664.25 | 666.35 | 1.65 | 3,695.15 | 873,242 | 4.95 | 280,657 | 4.87 | 18.70 | 123 |
| 37 | 22-May | 660.90 | 669.90 | 637.90 | 653.45 | 653.84 | -1.69 | 3,635.07 | 915,634 | 5.19 | 379,822 | 6.59 | 24.83 | 166 |
| 38 | 21-May | 680.05 | 697.95 | 650.50 | 664.70 | 671.51 | -2.10 | 3,697.66 | 1,749,548 | 9.92 | 548,995 | 9.53 | 36.87 | 240 |
| 39 | 20-May | 674.95 | 719.00 | 660.70 | 678.95 | 690.28 | 3.06 | 3,776.93 | 5,957,157 | 33.79 | 1,647,030 | 28.59 | 113.69 | 719 |
| 40 | 19-May | 647.70 | 668.00 | 643.25 | 658.80 | 657.24 | 1.82 | 3,664.84 | 1,089,896 | 6.18 | 455,219 | 7.90 | 29.92 | 199 |
| 41 | 16-May | 640.50 | 655.00 | 634.05 | 647.05 | 646.09 | 1.32 | 3,599.47 | 757,071 | 4.29 | 286,423 | 4.97 | 18.51 | 125 |
| 42 | 15-May | 644.00 | 657.95 | 625.65 | 638.60 | 641.43 | -0.03 | 3,552.47 | 1,213,293 | 6.88 | 477,044 | 8.28 | 30.60 | 208 |
| 43 | 14-May | 625.60 | 645.00 | 613.00 | 638.80 | 628.71 | 2.41 | 3,553.58 | 1,110,311 | 6.30 | 461,559 | 8.01 | 29.02 | 202 |
| 44 | 13-May | 623.00 | 629.95 | 617.75 | 623.75 | 622.82 | -0.17 | 3,469.86 | 430,397 | 2.44 | 172,706 | 3.00 | 10.76 | 75 |
| 45 | 12-May | 610.00 | 634.55 | 609.00 | 624.80 | 625.20 | 5.40 | 3,475.70 | 1,326,358 | 7.52 | 610,159 | 10.59 | 38.15 | 267 |
| 46 | 09-May | 582.30 | 600.00 | 577.15 | 592.80 | 587.90 | -0.84 | 3,297.68 | 503,224 | 2.85 | 165,817 | 2.88 | 9.75 | 72 |
| 47 | 08-May | 591.60 | 626.80 | 586.00 | 597.85 | 611.17 | 1.32 | 3,325.78 | 1,009,548 | 5.73 | 308,235 | 5.35 | 18.84 | 135 |
| 48 | 07-May | 583.00 | 600.00 | 580.20 | 590.05 | 592.25 | -0.23 | 3,282.39 | 300,100 | 1.70 | 92,383 | 1.60 | 5.47 | 40 |
| 49 | 06-May | 611.00 | 621.95 | 587.00 | 591.40 | 600.76 | -3.16 | 3,289.90 | 634,611 | 3.60 | 190,572 | 3.31 | 11.45 | 83 |
| 50 | 05-May | 608.00 | 619.00 | 604.80 | 610.70 | 612.57 | 0.99 | 3,397.26 | 451,776 | 2.56 | 137,412 | 2.39 | 8.42 | 60 |
| 51 | 02-May | 584.40 | 619.50 | 574.15 | 604.70 | 602.86 | 3.65 | 3,363.88 | 904,735 | 5.13 | 298,432 | 5.18 | 17.99 | 130 |
| 52 | 30-Apr | 577.00 | 589.95 | 570.50 | 583.40 | 581.13 | 0.46 | 3,245.39 | 351,868 | 2.00 | 166,083 | 2.88 | 9.65 | 73 |
| 53 | 29-Apr | 596.70 | 603.35 | 577.50 | 580.75 | 586.34 | -2.06 | 3,230.65 | 452,241 | 2.57 | 197,039 | 3.42 | 11.55 | 86 |
| 54 | 28-Apr | 592.00 | 603.00 | 585.40 | 592.95 | 594.21 | -0.70 | 3,298.52 | 331,553 | 1.88 | 102,633 | 1.78 | 6.10 | 45 |
| 55 | 25-Apr | 608.00 | 624.85 | 588.15 | 597.15 | 602.20 | -1.40 | 3,321.88 | 728,115 | 4.13 | 214,225 | 3.72 | 12.90 | 94 |
| 56 | 24-Apr | 604.05 | 611.05 | 598.15 | 605.65 | 604.55 | -0.12 | 3,369.17 | 370,404 | 2.10 | 96,967 | 1.68 | 5.86 | 42 |
| 57 | 23-Apr | 615.00 | 619.60 | 598.00 | 606.40 | 608.68 | -0.62 | 3,373.34 | 498,732 | 2.83 | 172,796 | 3.00 | 10.52 | 75 |
| 58 | 22-Apr | 617.65 | 621.40 | 600.05 | 610.20 | 609.93 | -1.11 | 3,394.48 | 711,155 | 4.03 | 251,577 | 4.37 | 15.34 | 110 |
| 59 | 21-Apr | 646.00 | 687.95 | 610.30 | 617.05 | 644.29 | -3.80 | 3,432.59 | 3,228,091 | 18.31 | 838,903 | 14.56 | 54.05 | 366 |
| 60 | 17-Apr | 635.05 | 652.95 | 635.05 | 641.45 | 643.97 | -0.33 | 3,568.32 | 387,464 | 2.20 | 145,112 | 2.52 | 9.34 | 63 |
| 61 | 16-Apr | 644.00 | 653.40 | 636.10 | 643.60 | 644.86 | 0.64 | 3,580.28 | 725,613 | 4.12 | 227,287 | 3.95 | 14.66 | 99 |
| 62 | 15-Apr | 635.00 | 645.90 | 620.10 | 639.50 | 633.30 | 2.74 | 3,557.47 | 1,066,559 | 6.05 | 431,969 | 7.50 | 27.36 | 189 |
| 63 | 11-Apr | 588.95 | 627.45 | 582.00 | 622.45 | 613.63 | 8.75 | 3,462.62 | 927,376 | 5.26 | 415,252 | 7.21 | 25.48 | 182 |
| 64 | 09-Apr | 580.00 | 582.00 | 562.65 | 572.35 | 571.16 | -1.90 | 3,183.92 | 223,416 | 1.27 | 76,843 | 1.33 | 4.39 | 34 |
| 65 | 08-Apr | 584.90 | 590.05 | 569.00 | 583.45 | 580.37 | 2.97 | 3,245.67 | 264,827 | 1.50 | 91,769 | 1.59 | 5.33 | 40 |
| 66 | 07-Apr | 547.00 | 572.70 | 536.20 | 566.60 | 554.08 | -5.20 | 3,151.94 | 796,763 | 4.52 | 293,152 | 5.09 | 16.24 | 128 |
| 67 | 04-Apr | 625.00 | 630.80 | 592.00 | 597.70 | 605.58 | -4.34 | 3,324.94 | 798,689 | 4.53 | 296,791 | 5.15 | 17.97 | 130 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL MAHICKRA PARAGON PROLIFE UNILEX YCCL