| Macro-sector: Commodities | Band: 10 | High52 Price: 779.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 01-Jan-2026 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 333.8 | Barrier: 373.2; Drift%: 5.98 |
| Basic Industry: Dyes And Pigments | Total Equity: 60,022,554 | Low52 Date: 30-Mar-2026 | SHP: 36.72 / 19.67 / 0.37 / 43.26 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 677.55 / 484.0 | Month: 735.95 / 532.8 | Week: 460.85 / 448.9 | Day: 398.8 / 385.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 391.00 | 398.80 | 385.55 | 396.95 | 393.28 | 4.76 | 2,382.60 | 316,658 | 1.86 | 122,416 | 1.60 | 4.81 | 47 |
| 2 | 07-Apr | 374.50 | 382.90 | 374.50 | 378.90 | 379.25 | 0.28 | 2,274.25 | 237,289 | 1.39 | 76,479 | 1.00 | 2.90 | 29 |
| 3 | 06-Apr | 375.00 | 382.15 | 365.40 | 377.85 | 374.39 | 0.73 | 2,267.95 | 291,512 | 1.71 | 89,129 | 1.17 | 3.34 | 34 |
| 4 | 02-Apr | 355.00 | 378.00 | 350.05 | 375.10 | 365.54 | 2.78 | 2,251.45 | 361,514 | 2.12 | 141,547 | 1.85 | 5.17 | 55 |
| 5 | 01-Apr | 352.50 | 373.20 | 350.00 | 364.95 | 363.83 | 7.88 | 2,190.52 | 512,796 | 3.01 | 163,048 | 2.13 | 5.93 | 63 |
| 6 | 30-Mar | 348.00 | 355.10 | 333.80 | 338.30 | 343.66 | -3.51 | 2,030.56 | 732,774 | 4.30 | 393,643 | 5.15 | 13.53 | 152 |
| 7 | 27-Mar | 369.05 | 370.50 | 348.90 | 350.60 | 355.78 | -5.88 | 2,104.39 | 911,270 | 5.35 | 574,124 | 7.51 | 20.43 | 221 |
| 8 | 25-Mar | 368.10 | 380.60 | 367.90 | 372.50 | 374.45 | 1.80 | 2,235.84 | 662,283 | 3.89 | 377,926 | 4.94 | 14.15 | 146 |
| 9 | 24-Mar | 365.95 | 373.00 | 353.00 | 365.90 | 364.76 | 2.24 | 2,196.23 | 506,973 | 2.98 | 269,978 | 3.53 | 9.85 | 104 |
| 10 | 23-Mar | 369.00 | 371.95 | 354.90 | 357.90 | 364.16 | -4.52 | 2,148.21 | 936,779 | 5.50 | 555,448 | 7.26 | 20.23 | 214 |
| 11 | 20-Mar | 381.00 | 385.50 | 372.40 | 374.85 | 377.05 | -0.65 | 2,249.95 | 627,117 | 3.68 | 447,005 | 5.84 | 16.85 | 172 |
| 12 | 19-Mar | 387.00 | 389.80 | 373.15 | 377.30 | 382.66 | -4.42 | 2,264.65 | 338,312 | 1.99 | 205,163 | 2.68 | 7.85 | 79 |
| 13 | 18-Mar | 387.00 | 399.40 | 387.00 | 394.75 | 394.73 | 2.67 | 2,369.39 | 399,894 | 2.35 | 252,436 | 3.30 | 9.96 | 97 |
| 14 | 17-Mar | 383.20 | 390.95 | 377.90 | 384.50 | 384.34 | 0.88 | 2,307.87 | 349,542 | 2.05 | 142,779 | 1.87 | 5.49 | 55 |
| 15 | 16-Mar | 383.00 | 388.40 | 370.35 | 381.15 | 379.28 | -1.19 | 2,287.76 | 587,294 | 3.45 | 260,429 | 3.41 | 9.88 | 100 |
| 16 | 13-Mar | 397.10 | 399.45 | 384.20 | 385.75 | 389.75 | -3.87 | 2,315.37 | 431,109 | 2.53 | 219,840 | 2.87 | 8.57 | 85 |
| 17 | 12-Mar | 390.50 | 408.40 | 385.00 | 401.30 | 397.95 | 1.61 | 2,408.71 | 518,793 | 3.05 | 176,681 | 2.31 | 7.03 | 68 |
| 18 | 11-Mar | 405.00 | 409.40 | 391.05 | 394.95 | 401.96 | -1.30 | 2,370.59 | 310,479 | 1.82 | 124,334 | 1.63 | 5.00 | 48 |
| 19 | 10-Mar | 393.10 | 402.45 | 386.90 | 400.15 | 393.86 | 4.08 | 2,401.80 | 357,888 | 2.10 | 159,418 | 2.08 | 6.28 | 61 |
| 20 | 09-Mar | 401.00 | 405.00 | 381.95 | 384.45 | 389.64 | -6.25 | 2,307.57 | 747,683 | 4.39 | 399,990 | 5.23 | 15.59 | 154 |
| 21 | 06-Mar | 419.00 | 423.70 | 408.20 | 410.10 | 415.11 | -2.12 | 2,461.52 | 403,883 | 2.37 | 172,648 | 2.26 | 7.17 | 66 |
| 22 | 05-Mar | 430.15 | 432.50 | 410.00 | 419.00 | 419.60 | -1.67 | 2,514.00 | 382,332 | 2.25 | 174,235 | 2.28 | 7.31 | 67 |
| 23 | 04-Mar | 425.00 | 430.70 | 419.00 | 426.10 | 424.55 | -2.00 | 2,557.56 | 363,536 | 2.14 | 196,394 | 2.57 | 8.34 | 76 |
| 24 | 02-Mar | 439.00 | 444.60 | 426.75 | 434.80 | 435.80 | -4.06 | 2,609.78 | 524,942 | 3.08 | 246,391 | 3.22 | 10.74 | 95 |
| 25 | 27-Feb | 454.20 | 457.10 | 448.90 | 453.20 | 452.95 | -0.64 | 2,720.22 | 435,055 | 2.56 | 271,552 | 3.55 | 12.30 | 105 |
| 26 | 26-Feb | 454.15 | 460.00 | 453.25 | 456.10 | 456.23 | 0.62 | 2,737.63 | 170,222 | 1.00 | 102,337 | 1.34 | 4.67 | 39 |
| 27 | 25-Feb | 459.20 | 459.30 | 451.75 | 453.30 | 453.64 | -0.66 | 2,720.82 | 248,896 | 1.46 | 148,450 | 1.94 | 6.73 | 57 |
| 28 | 24-Feb | 453.95 | 460.85 | 450.05 | 456.30 | 453.79 | 0.12 | 2,738.83 | 263,923 | 1.55 | 127,434 | 1.67 | 5.78 | 49 |
| 29 | 23-Feb | 457.15 | 458.25 | 452.60 | 455.75 | 455.38 | 0.04 | 2,735.53 | 247,197 | 1.45 | 134,884 | 1.76 | 6.14 | 52 |
| 30 | 20-Feb | 451.05 | 463.40 | 450.55 | 455.55 | 456.83 | 0.79 | 2,734.33 | 335,291 | 1.97 | 163,732 | 2.14 | 7.48 | 63 |
| 31 | 19-Feb | 457.45 | 466.75 | 451.00 | 452.00 | 454.88 | -0.76 | 2,713.00 | 387,685 | 2.28 | 187,060 | 2.45 | 8.51 | 72 |
| 32 | 18-Feb | 456.65 | 460.00 | 451.50 | 455.45 | 456.21 | -0.25 | 2,733.73 | 279,687 | 1.64 | 140,374 | 1.84 | 6.40 | 54 |
| 33 | 17-Feb | 451.95 | 462.65 | 450.25 | 456.60 | 457.95 | 0.93 | 2,740.63 | 324,643 | 1.91 | 142,041 | 1.86 | 6.50 | 55 |
| 34 | 16-Feb | 459.50 | 460.85 | 450.50 | 452.40 | 453.18 | -1.17 | 2,715.42 | 367,745 | 2.16 | 182,781 | 2.39 | 8.28 | 70 |
| 35 | 13-Feb | 466.85 | 467.20 | 455.50 | 457.75 | 460.82 | -2.06 | 2,747.53 | 557,804 | 3.28 | 318,248 | 4.16 | 14.67 | 123 |
| 36 | 12-Feb | 461.00 | 472.80 | 453.50 | 467.40 | 464.27 | 1.94 | 2,805.45 | 726,123 | 4.27 | 260,916 | 3.41 | 12.11 | 100 |
| 37 | 11-Feb | 461.00 | 469.00 | 453.05 | 458.50 | 460.28 | -2.18 | 2,752.03 | 1,445,874 | 8.49 | 618,449 | 8.09 | 28.47 | 238 |
| 38 | 10-Feb | 522.70 | 525.90 | 464.80 | 468.70 | 480.32 | -9.49 | 2,813.26 | 3,352,737 | 19.70 | 1,034,842 | 13.53 | 49.71 | 399 |
| 39 | 09-Feb | 499.70 | 521.00 | 494.70 | 517.85 | 513.73 | 5.20 | 3,108.27 | 764,957 | 4.49 | 277,297 | 3.63 | 14.25 | 107 |
| 40 | 06-Feb | 500.90 | 500.90 | 484.00 | 492.25 | 491.24 | -1.34 | 2,954.61 | 286,580 | 1.68 | 98,392 | 1.29 | 4.83 | 41 |
| 41 | 05-Feb | 480.00 | 503.60 | 479.00 | 498.95 | 496.35 | 2.24 | 2,994.83 | 755,999 | 4.44 | 267,407 | 3.50 | 13.27 | 111 |
| 42 | 04-Feb | 487.00 | 491.05 | 479.00 | 488.00 | 486.59 | 0.55 | 2,929.00 | 411,527 | 2.42 | 170,737 | 2.23 | 8.31 | 71 |
| 43 | 03-Feb | 485.85 | 494.60 | 467.10 | 485.35 | 482.47 | 5.27 | 2,913.19 | 1,102,540 | 6.48 | 412,481 | 5.39 | 19.90 | 171 |
| 44 | 02-Feb | 461.25 | 466.00 | 447.40 | 461.05 | 454.76 | 0.44 | 2,767.34 | 467,092 | 2.74 | 165,357 | 2.16 | 7.52 | 69 |
| 45 | 01-Feb | 466.05 | 470.50 | 456.00 | 459.05 | 461.51 | -0.97 | 2,755.34 | 339,519 | 1.99 | 141,795 | 1.85 | 6.54 | 59 |
| 46 | 30-Jan | 470.00 | 472.15 | 460.00 | 463.55 | 465.53 | -1.70 | 2,782.35 | 427,343 | 2.51 | 154,556 | 2.02 | 7.20 | 64 |
| 47 | 29-Jan | 479.85 | 485.00 | 464.60 | 471.55 | 472.79 | -0.61 | 2,830.36 | 626,143 | 3.68 | 185,956 | 2.43 | 8.79 | 77 |
| 48 | 28-Jan | 470.95 | 477.90 | 464.70 | 474.45 | 471.60 | 1.55 | 2,847.77 | 588,137 | 3.46 | 164,180 | 2.15 | 7.74 | 68 |
| 49 | 27-Jan | 458.55 | 475.60 | 445.75 | 467.20 | 459.36 | 2.16 | 2,804.25 | 1,399,421 | 8.22 | 258,221 | 3.38 | 11.86 | 107 |
| 50 | 23-Jan | 480.00 | 484.60 | 454.00 | 457.30 | 468.03 | -5.41 | 2,744.83 | 806,006 | 4.74 | 249,337 | 3.26 | 11.67 | 103 |
| 51 | 22-Jan | 481.40 | 489.00 | 465.00 | 483.45 | 478.09 | 2.43 | 2,901.79 | 1,367,003 | 8.03 | 303,461 | 3.97 | 14.51 | 126 |
| 52 | 21-Jan | 482.05 | 497.40 | 467.95 | 472.00 | 483.46 | -2.10 | 2,833.00 | 1,866,935 | 10.97 | 337,216 | 4.41 | 16.30 | 140 |
| 53 | 20-Jan | 513.95 | 513.95 | 480.00 | 482.10 | 495.36 | -6.14 | 2,893.69 | 1,498,444 | 8.80 | 449,050 | 5.87 | 22.24 | 186 |
| 54 | 19-Jan | 530.30 | 538.25 | 510.40 | 513.65 | 522.28 | -4.47 | 3,083.06 | 949,817 | 5.58 | 258,398 | 3.38 | 13.50 | 107 |
| 55 | 16-Jan | 528.35 | 544.90 | 528.35 | 537.70 | 537.67 | 0.77 | 3,227.41 | 1,345,685 | 7.91 | 234,379 | 3.06 | 12.60 | 97 |
| 56 | 14-Jan | 534.95 | 546.50 | 523.85 | 533.60 | 535.82 | -0.49 | 3,202.80 | 5,906,960 | 34.70 | 692,443 | 9.05 | 37.10 | 287 |
| 57 | 13-Jan | 491.55 | 548.30 | 487.60 | 536.25 | 531.98 | 10.19 | 3,218.71 | 15,520,812 | 91.18 | 1,164,101 | 15.22 | 61.93 | 482 |
| 58 | 12-Jan | 494.00 | 500.65 | 474.05 | 486.65 | 484.88 | -1.95 | 2,921.00 | 2,680,032 | 15.74 | 491,090 | 6.42 | 23.81 | 204 |
| 59 | 09-Jan | 525.00 | 527.75 | 493.05 | 496.35 | 507.57 | -5.13 | 2,979.22 | 3,038,832 | 17.85 | 673,121 | 8.80 | 34.17 | 279 |
| 60 | 08-Jan | 547.90 | 559.90 | 519.75 | 523.20 | 538.91 | -4.29 | 3,140.38 | 2,551,323 | 14.99 | 544,754 | 7.12 | 29.36 | 226 |
| 61 | 07-Jan | 565.80 | 568.80 | 545.10 | 546.65 | 556.23 | -3.78 | 3,281.13 | 1,954,026 | 11.48 | 533,493 | 6.98 | 29.67 | 221 |
| 62 | 06-Jan | 586.30 | 595.90 | 561.00 | 568.10 | 582.76 | -3.10 | 3,409.88 | 2,746,482 | 16.13 | 579,594 | 7.58 | 33.78 | 240 |
| 63 | 05-Jan | 622.00 | 622.00 | 574.05 | 586.30 | 587.09 | -4.82 | 3,519.12 | 7,753,681 | 45.55 | 1,211,684 | 15.84 | 71.14 | 502 |
| 64 | 02-Jan | 679.00 | 694.95 | 608.90 | 616.00 | 633.35 | -9.72 | 3,697.00 | 15,987,323 | 93.92 | 2,260,403 | 29.56 | 143.16 | 937 |
| 65 | 01-Jan | 761.20 | 779.00 | 665.20 | 682.35 | 715.38 | -5.92 | 4,095.64 | 32,766,224 | 192.49 | 3,872,608 | 50.64 | 277.04 | 1,605 |
| 66 | 31-Dec | 617.00 | 735.95 | 610.10 | 725.30 | 689.49 | 18.26 | 4,353.44 | 13,366,782 | 78.53 | 3,612,946 | 47.24 | 249.11 | 1,497 |
| 67 | 30-Dec | 614.00 | 639.95 | 609.00 | 613.30 | 624.47 | 0.25 | 3,681.18 | 1,924,964 | 11.31 | 748,469 | 9.79 | 46.74 | 310 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL PARAGON UNILEX YCCL ARUNAYA