| 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: 331.2 | Barrier: 549.0; Drift%: -4.58 |
| Basic Industry: Dyes And Pigments | Total Equity: 55,628,962 | Low52 Date: 30-Sep-2024 | SHP: 36.72 / 21.75 / 1.15 / 40.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 677.55 / 484.0 | Month: 596.3 / 540.05 | Week: 576.0 / 521.9 | Day: 538.45 / 521.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 532.00 | 538.45 | 521.20 | 524.95 | 530.95 | -1.68 | 2,920.24 | 108,475 | 1.55 | 62,347 | 1.99 | 3.31 | 28 |
| 2 | 26-Aug | 531.85 | 538.55 | 528.20 | 533.90 | 531.60 | 0.38 | 2,970.03 | 103,759 | 1.48 | 68,889 | 2.20 | 3.66 | 31 |
| 3 | 25-Aug | 540.20 | 543.00 | 528.75 | 531.90 | 535.45 | -1.54 | 2,958.90 | 69,878 | 1.00 | 31,289 | 1.00 | 1.68 | 13 |
| 4 | 22-Aug | 529.90 | 543.05 | 524.45 | 540.20 | 533.59 | 2.61 | 3,005.08 | 165,281 | 2.37 | 72,881 | 2.33 | 3.89 | 30 |
| 5 | 21-Aug | 531.00 | 534.00 | 524.60 | 526.45 | 529.46 | -0.35 | 2,928.59 | 86,810 | 1.24 | 49,600 | 1.59 | 2.63 | 21 |
| 6 | 20-Aug | 532.45 | 536.10 | 526.80 | 528.30 | 531.32 | -0.56 | 2,938.88 | 84,406 | 1.21 | 41,929 | 1.34 | 2.23 | 17 |
| 7 | 19-Aug | 528.00 | 536.95 | 525.05 | 531.30 | 530.56 | 0.89 | 2,955.57 | 126,684 | 1.81 | 64,349 | 2.06 | 3.41 | 27 |
| 8 | 18-Aug | 532.00 | 537.60 | 525.15 | 526.60 | 531.53 | 0.03 | 2,929.42 | 116,600 | 1.67 | 44,517 | 1.42 | 2.37 | 19 |
| 9 | 14-Aug | 531.15 | 533.80 | 521.90 | 526.45 | 526.88 | -0.88 | 2,928.59 | 121,611 | 1.74 | 53,002 | 1.69 | 2.79 | 22 |
| 10 | 13-Aug | 534.95 | 541.90 | 526.30 | 531.15 | 533.51 | -0.76 | 2,954.73 | 235,140 | 3.36 | 110,938 | 3.55 | 5.92 | 46 |
| 11 | 12-Aug | 567.00 | 569.25 | 532.05 | 535.20 | 545.93 | -5.70 | 2,977.26 | 560,961 | 8.03 | 269,119 | 8.60 | 14.69 | 112 |
| 12 | 11-Aug | 560.45 | 576.00 | 547.65 | 567.55 | 565.34 | 2.07 | 3,157.22 | 507,306 | 7.26 | 137,651 | 4.40 | 7.78 | 60 |
| 13 | 08-Aug | 573.20 | 584.00 | 553.75 | 556.05 | 569.90 | -3.01 | 3,093.25 | 156,531 | 2.24 | 66,766 | 2.13 | 3.80 | 29 |
| 14 | 07-Aug | 578.00 | 578.80 | 562.35 | 573.30 | 569.00 | -0.39 | 3,189.21 | 204,263 | 2.92 | 86,898 | 2.78 | 4.00 | 38 |
| 15 | 06-Aug | 567.00 | 590.00 | 554.20 | 575.55 | 577.12 | 1.80 | 3,201.72 | 438,942 | 6.28 | 155,273 | 4.96 | 8.96 | 68 |
| 16 | 05-Aug | 537.70 | 573.30 | 532.00 | 565.40 | 549.39 | 4.88 | 3,145.26 | 313,041 | 4.48 | 137,649 | 4.40 | 7.56 | 60 |
| 17 | 04-Aug | 549.00 | 549.00 | 535.00 | 539.10 | 539.40 | -0.99 | 2,998.96 | 250,943 | 3.59 | 121,673 | 3.89 | 6.56 | 53 |
| 18 | 01-Aug | 549.85 | 559.90 | 543.00 | 544.50 | 548.97 | -0.66 | 3,029.00 | 135,525 | 1.94 | 66,771 | 2.13 | 3.67 | 29 |
| 19 | 31-Jul | 557.90 | 557.95 | 545.60 | 548.10 | 551.47 | -2.33 | 3,049.02 | 250,516 | 3.58 | 125,064 | 4.00 | 6.90 | 55 |
| 20 | 30-Jul | 553.85 | 573.00 | 553.30 | 561.15 | 564.99 | 1.82 | 3,121.62 | 225,049 | 3.22 | 112,926 | 3.61 | 6.38 | 49 |
| 21 | 29-Jul | 549.70 | 557.00 | 540.40 | 551.10 | 548.09 | 0.60 | 3,065.71 | 251,851 | 3.60 | 136,807 | 4.37 | 7.50 | 60 |
| 22 | 28-Jul | 566.00 | 567.80 | 544.50 | 547.80 | 555.77 | -3.59 | 3,047.35 | 201,833 | 2.89 | 104,513 | 3.34 | 5.81 | 46 |
| 23 | 25-Jul | 575.75 | 578.35 | 564.10 | 568.20 | 570.97 | -1.43 | 3,160.84 | 130,556 | 1.87 | 67,045 | 2.14 | 3.83 | 29 |
| 24 | 24-Jul | 569.90 | 580.00 | 569.85 | 576.45 | 575.38 | 1.23 | 3,206.73 | 126,253 | 1.81 | 59,809 | 1.91 | 3.44 | 26 |
| 25 | 23-Jul | 574.00 | 574.60 | 564.90 | 569.45 | 569.17 | -0.78 | 3,167.79 | 144,732 | 2.07 | 72,693 | 2.32 | 4.14 | 32 |
| 26 | 22-Jul | 581.00 | 584.10 | 570.15 | 573.95 | 576.02 | -1.27 | 3,192.82 | 141,299 | 2.02 | 72,085 | 2.30 | 4.15 | 31 |
| 27 | 21-Jul | 584.45 | 584.45 | 576.05 | 581.35 | 579.64 | -0.24 | 3,233.99 | 124,849 | 1.79 | 54,817 | 1.75 | 3.18 | 24 |
| 28 | 18-Jul | 592.35 | 592.35 | 576.60 | 582.75 | 582.45 | -1.23 | 3,241.78 | 179,654 | 2.57 | 74,965 | 2.40 | 4.37 | 33 |
| 29 | 17-Jul | 591.75 | 596.30 | 583.20 | 590.00 | 589.84 | 0.43 | 3,282.00 | 284,976 | 4.08 | 120,042 | 3.84 | 7.08 | 52 |
| 30 | 16-Jul | 575.25 | 592.00 | 565.30 | 587.50 | 580.76 | 2.83 | 3,268.20 | 406,598 | 5.82 | 168,248 | 5.38 | 9.77 | 73 |
| 31 | 15-Jul | 546.70 | 578.50 | 546.25 | 571.35 | 562.68 | 5.12 | 3,178.36 | 390,939 | 5.59 | 145,204 | 4.64 | 8.17 | 63 |
| 32 | 14-Jul | 544.75 | 549.60 | 540.05 | 543.50 | 543.61 | -1.44 | 3,023.43 | 275,425 | 3.94 | 135,396 | 4.33 | 7.36 | 59 |
| 33 | 11-Jul | 553.50 | 554.90 | 545.00 | 551.45 | 549.87 | -0.06 | 3,067.66 | 223,461 | 3.20 | 108,239 | 3.46 | 5.95 | 47 |
| 34 | 10-Jul | 554.00 | 558.00 | 548.00 | 551.80 | 552.93 | 0.05 | 3,069.61 | 247,109 | 3.54 | 94,814 | 3.03 | 5.24 | 41 |
| 35 | 09-Jul | 558.50 | 573.60 | 547.00 | 551.55 | 560.15 | -1.33 | 3,068.22 | 329,173 | 4.71 | 136,206 | 4.35 | 7.63 | 60 |
| 36 | 08-Jul | 553.55 | 565.40 | 550.25 | 559.00 | 555.82 | 0.87 | 3,109.00 | 263,697 | 3.77 | 94,454 | 3.02 | 5.25 | 41 |
| 37 | 07-Jul | 563.05 | 564.95 | 551.20 | 554.20 | 558.52 | -1.39 | 3,082.96 | 187,674 | 2.69 | 75,330 | 2.41 | 4.21 | 33 |
| 38 | 04-Jul | 560.00 | 568.95 | 555.40 | 562.00 | 560.52 | 0.42 | 3,126.00 | 227,779 | 3.26 | 86,943 | 2.78 | 4.87 | 38 |
| 39 | 03-Jul | 563.70 | 567.90 | 556.95 | 559.65 | 562.50 | -0.57 | 3,113.27 | 204,368 | 2.92 | 93,332 | 2.98 | 5.25 | 41 |
| 40 | 02-Jul | 574.40 | 576.35 | 560.25 | 562.85 | 567.07 | -1.84 | 3,131.08 | 257,675 | 3.69 | 106,813 | 3.41 | 6.06 | 47 |
| 41 | 01-Jul | 574.45 | 584.50 | 570.00 | 573.40 | 575.94 | -0.18 | 3,189.76 | 281,814 | 4.03 | 103,267 | 3.30 | 5.95 | 45 |
| 42 | 30-Jun | 585.30 | 587.00 | 571.20 | 574.45 | 577.46 | -1.37 | 3,195.61 | 247,909 | 3.55 | 143,360 | 4.58 | 8.28 | 63 |
| 43 | 27-Jun | 590.00 | 596.00 | 580.10 | 582.45 | 587.66 | -0.64 | 3,240.11 | 192,313 | 2.75 | 80,201 | 2.56 | 4.71 | 35 |
| 44 | 26-Jun | 584.95 | 589.00 | 577.05 | 586.20 | 583.98 | 0.51 | 3,260.97 | 191,641 | 2.74 | 74,447 | 2.38 | 4.35 | 33 |
| 45 | 25-Jun | 584.70 | 591.90 | 580.75 | 583.25 | 585.58 | 0.73 | 3,244.56 | 224,072 | 3.21 | 89,053 | 2.85 | 5.21 | 39 |
| 46 | 24-Jun | 582.65 | 588.95 | 576.00 | 579.00 | 582.05 | 0.38 | 3,220.00 | 176,288 | 2.52 | 64,763 | 2.07 | 3.77 | 28 |
| 47 | 23-Jun | 581.00 | 582.50 | 575.00 | 576.80 | 577.86 | -1.30 | 3,208.68 | 245,786 | 3.52 | 100,578 | 3.21 | 5.81 | 44 |
| 48 | 20-Jun | 578.70 | 587.00 | 575.15 | 584.40 | 581.66 | 1.14 | 3,250.96 | 258,250 | 3.70 | 79,838 | 2.55 | 4.64 | 35 |
| 49 | 19-Jun | 584.40 | 593.75 | 575.00 | 577.80 | 583.21 | -1.23 | 3,214.24 | 268,160 | 3.84 | 90,317 | 2.89 | 5.27 | 39 |
| 50 | 18-Jun | 584.30 | 592.00 | 580.70 | 585.00 | 585.35 | -0.20 | 3,254.00 | 184,399 | 2.64 | 57,599 | 1.84 | 3.37 | 25 |
| 51 | 17-Jun | 605.00 | 605.00 | 583.00 | 586.20 | 592.85 | -2.69 | 3,260.97 | 284,112 | 4.07 | 124,017 | 3.96 | 7.35 | 54 |
| 52 | 16-Jun | 600.00 | 608.00 | 589.85 | 602.40 | 597.78 | 1.02 | 3,351.09 | 373,475 | 5.34 | 134,615 | 4.30 | 8.05 | 59 |
| 53 | 13-Jun | 583.70 | 599.90 | 578.10 | 596.30 | 589.98 | 1.03 | 3,317.16 | 343,790 | 4.92 | 117,724 | 3.76 | 6.95 | 51 |
| 54 | 12-Jun | 595.90 | 603.20 | 587.50 | 590.20 | 593.73 | -0.66 | 3,283.22 | 313,124 | 4.48 | 124,453 | 3.98 | 7.39 | 54 |
| 55 | 11-Jun | 598.00 | 609.40 | 592.00 | 594.10 | 599.71 | -0.63 | 3,304.92 | 369,552 | 5.29 | 153,374 | 4.90 | 9.20 | 67 |
| 56 | 10-Jun | 614.00 | 617.00 | 595.00 | 597.85 | 605.56 | -2.61 | 3,325.78 | 476,709 | 6.82 | 249,613 | 7.98 | 15.12 | 109 |
| 57 | 09-Jun | 621.90 | 637.25 | 608.90 | 613.90 | 619.29 | -0.88 | 3,415.06 | 748,459 | 10.71 | 230,398 | 7.36 | 14.27 | 101 |
| 58 | 06-Jun | 600.00 | 626.95 | 586.90 | 619.35 | 611.13 | 3.69 | 3,445.38 | 1,268,175 | 18.15 | 366,321 | 11.71 | 22.39 | 160 |
| 59 | 05-Jun | 617.75 | 618.95 | 592.70 | 597.30 | 602.34 | -3.31 | 3,322.72 | 618,920 | 8.86 | 264,764 | 8.46 | 15.95 | 116 |
| 60 | 04-Jun | 592.00 | 621.75 | 587.00 | 617.75 | 605.84 | 5.21 | 3,436.48 | 1,041,455 | 14.90 | 352,372 | 11.26 | 21.35 | 154 |
| 61 | 03-Jun | 622.45 | 629.40 | 584.90 | 587.15 | 600.90 | -4.97 | 3,266.25 | 1,733,530 | 24.81 | 724,412 | 23.15 | 43.53 | 316 |
| 62 | 02-Jun | 640.00 | 640.00 | 612.30 | 617.85 | 623.97 | -3.77 | 3,437.04 | 1,398,026 | 20.01 | 551,104 | 17.61 | 34.39 | 241 |
| 63 | 30-May | 732.50 | 740.00 | 611.20 | 642.05 | 675.92 | -11.63 | 3,571.66 | 6,162,126 | 88.18 | 1,951,656 | 62.37 | 131.92 | 853 |
| 64 | 29-May | 710.00 | 732.35 | 700.20 | 726.55 | 718.95 | 4.30 | 4,041.72 | 3,297,901 | 47.19 | 1,179,589 | 37.70 | 84.81 | 515 |
| 65 | 28-May | 690.00 | 702.00 | 671.00 | 696.60 | 688.61 | 1.19 | 3,875.11 | 1,356,149 | 19.41 | 498,619 | 15.94 | 34.34 | 218 |
| 66 | 27-May | 680.00 | 691.70 | 676.00 | 688.40 | 685.27 | 1.54 | 3,829.50 | 780,104 | 11.16 | 294,096 | 9.40 | 20.15 | 128 |
| 67 | 26-May | 669.70 | 692.85 | 665.15 | 677.95 | 678.40 | 2.06 | 3,771.37 | 1,025,253 | 14.67 | 361,990 | 11.57 | 24.56 | 158 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL PARAGON UNILEX YCCL