| Macro-sector: Commodities | Band: 10 | High52 Price: 7.6 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 23-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 2; VWAP21: | Low52 Price: 2.55 | Barrier: -; Drift%: - |
| Basic Industry: Printing Inks | Total Equity: 89,000,476 | Low52 Date: 18-Aug-2025 | SHP: 0.0 / 0.3 / 0.0 / 99.7 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 4.89 / 2.76 | Month: 3.51 / 2.82 | Week: 3.27 / 3.1 | Day: 3.27 / 2.97 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 3.01 | 3.27 | 2.97 | 3.16 | 3.10 | 3.61 | 28.12 | 159,710 | 2.63 | 113,636 | 2.29 | 0.04 | 13 |
| 2 | 26-Aug | 3.15 | 3.18 | 3.00 | 3.05 | 3.08 | -1.61 | 27.15 | 110,610 | 1.82 | 93,796 | 1.89 | 0.03 | 11 |
| 3 | 25-Aug | 3.10 | 3.24 | 2.82 | 3.10 | 3.08 | -1.27 | 27.59 | 199,195 | 3.28 | 164,770 | 3.32 | 0.05 | 19 |
| 4 | 22-Aug | 3.15 | 3.20 | 3.10 | 3.14 | 3.15 | -0.32 | 27.95 | 85,934 | 1.42 | 67,832 | 1.37 | 0.02 | 8 |
| 5 | 21-Aug | 3.24 | 3.24 | 3.10 | 3.15 | 3.14 | -0.94 | 28.04 | 96,041 | 1.58 | 73,365 | 1.48 | 0.02 | 8 |
| 6 | 20-Aug | 3.11 | 3.23 | 3.11 | 3.18 | 3.17 | 2.25 | 28.30 | 174,661 | 2.88 | 144,616 | 2.91 | 0.05 | 16 |
| 7 | 19-Aug | 3.08 | 3.15 | 3.08 | 3.11 | 3.12 | 0.97 | 27.68 | 102,490 | 1.69 | 94,031 | 1.89 | 0.03 | 11 |
| 8 | 18-Aug | 3.19 | 3.19 | 2.55 | 3.08 | 3.05 | -1.28 | 27.41 | 233,607 | 3.85 | 153,482 | 3.09 | 0.05 | 17 |
| 9 | 14-Aug | 3.18 | 3.25 | 3.11 | 3.12 | 3.14 | -0.95 | 27.77 | 116,788 | 1.92 | 99,224 | 2.00 | 0.03 | 11 |
| 10 | 13-Aug | 3.14 | 3.22 | 3.12 | 3.15 | 3.15 | 0.64 | 28.04 | 60,727 | 1.00 | 51,681 | 1.04 | 0.02 | 6 |
| 11 | 12-Aug | 3.17 | 3.26 | 3.10 | 3.13 | 3.14 | -1.26 | 27.86 | 116,557 | 1.92 | 94,541 | 1.90 | 0.03 | 11 |
| 12 | 11-Aug | 3.11 | 3.27 | 3.11 | 3.17 | 3.17 | -1.86 | 28.21 | 92,766 | 1.53 | 56,964 | 1.15 | 0.02 | 6 |
| 13 | 08-Aug | 3.33 | 3.34 | 3.20 | 3.23 | 3.23 | -1.22 | 28.75 | 68,427 | 1.13 | 53,994 | 1.09 | 0.02 | 6 |
| 14 | 07-Aug | 3.13 | 3.34 | 3.08 | 3.27 | 3.19 | 3.81 | 29.10 | 159,068 | 2.62 | 112,857 | 2.27 | 0.04 | 13 |
| 15 | 06-Aug | 3.20 | 3.20 | 3.14 | 3.15 | 3.17 | -1.87 | 28.04 | 96,914 | 1.60 | 75,832 | 1.53 | 0.02 | 9 |
| 16 | 05-Aug | 3.22 | 3.32 | 3.13 | 3.21 | 3.21 | -0.31 | 28.57 | 67,349 | 1.11 | 49,664 | 1.00 | 0.02 | 6 |
| 17 | 04-Aug | 3.26 | 3.39 | 3.21 | 3.22 | 3.25 | -1.83 | 28.66 | 129,453 | 2.13 | 110,014 | 2.22 | 0.04 | 12 |
| 18 | 01-Aug | 3.21 | 3.39 | 3.21 | 3.28 | 3.29 | 2.18 | 29.19 | 210,837 | 3.47 | 140,014 | 2.82 | 0.05 | 16 |
| 19 | 31-Jul | 3.37 | 3.40 | 3.15 | 3.21 | 3.29 | -5.31 | 28.57 | 174,849 | 2.88 | 135,326 | 2.72 | 0.04 | 15 |
| 20 | 30-Jul | 3.35 | 3.51 | 3.34 | 3.39 | 3.45 | 1.80 | 30.17 | 893,432 | 14.71 | 705,605 | 14.21 | 0.24 | 80 |
| 21 | 29-Jul | 3.16 | 3.43 | 3.08 | 3.33 | 3.29 | 11.74 | 29.64 | 534,866 | 8.81 | 312,918 | 6.30 | 0.10 | 35 |
| 22 | 28-Jul | 3.24 | 3.24 | 2.82 | 2.98 | 2.98 | -5.10 | 26.52 | 334,327 | 5.51 | 246,472 | 4.96 | 0.07 | 28 |
| 23 | 25-Jul | 3.15 | 3.20 | 3.12 | 3.14 | 3.16 | -1.26 | 27.95 | 97,521 | 1.61 | 79,068 | 1.59 | 0.02 | 9 |
| 24 | 24-Jul | 3.21 | 3.25 | 3.16 | 3.18 | 3.20 | -1.24 | 28.30 | 120,688 | 1.99 | 99,104 | 2.00 | 0.03 | 11 |
| 25 | 23-Jul | 3.29 | 3.30 | 3.15 | 3.22 | 3.22 | 0.00 | 28.66 | 160,723 | 2.65 | 119,186 | 2.40 | 0.04 | 13 |
| 26 | 22-Jul | 3.20 | 3.28 | 3.20 | 3.22 | 3.23 | -0.92 | 28.66 | 161,438 | 2.66 | 136,654 | 2.75 | 0.04 | 15 |
| 27 | 21-Jul | 3.23 | 3.33 | 3.23 | 3.25 | 3.26 | -1.52 | 28.93 | 188,881 | 3.11 | 140,360 | 2.83 | 0.05 | 16 |
| 28 | 18-Jul | 3.39 | 3.39 | 3.28 | 3.30 | 3.32 | 0.00 | 29.37 | 115,267 | 1.90 | 78,034 | 1.57 | 0.03 | 9 |
| 29 | 17-Jul | 3.27 | 3.33 | 3.27 | 3.30 | 3.30 | 0.61 | 29.37 | 80,980 | 1.33 | 60,477 | 1.22 | 0.02 | 7 |
| 30 | 16-Jul | 3.35 | 3.36 | 3.27 | 3.28 | 3.30 | -0.61 | 29.19 | 132,722 | 2.19 | 113,073 | 2.28 | 0.04 | 13 |
| 31 | 15-Jul | 3.28 | 3.46 | 3.26 | 3.30 | 3.30 | 0.30 | 29.37 | 270,229 | 4.45 | 183,344 | 3.69 | 0.06 | 21 |
| 32 | 14-Jul | 3.29 | 3.35 | 3.28 | 3.29 | 3.31 | 0.00 | 29.28 | 132,475 | 2.18 | 110,310 | 2.22 | 0.04 | 12 |
| 33 | 11-Jul | 3.35 | 3.35 | 3.27 | 3.29 | 3.30 | 0.00 | 29.28 | 148,684 | 2.45 | 114,296 | 2.30 | 0.04 | 13 |
| 34 | 10-Jul | 3.32 | 3.37 | 3.27 | 3.29 | 3.30 | -0.90 | 29.28 | 235,070 | 3.87 | 178,360 | 3.59 | 0.06 | 20 |
| 35 | 09-Jul | 3.31 | 3.36 | 3.30 | 3.32 | 3.32 | -0.60 | 29.55 | 221,314 | 3.64 | 190,767 | 3.84 | 0.06 | 21 |
| 36 | 08-Jul | 3.33 | 3.39 | 3.31 | 3.34 | 3.34 | 0.30 | 29.73 | 158,511 | 2.61 | 114,879 | 2.31 | 0.04 | 13 |
| 37 | 07-Jul | 3.38 | 3.40 | 3.30 | 3.33 | 3.34 | 0.00 | 29.64 | 150,505 | 2.48 | 113,353 | 2.28 | 0.04 | 13 |
| 38 | 04-Jul | 3.35 | 3.44 | 3.30 | 3.33 | 3.34 | -0.60 | 29.64 | 196,164 | 3.23 | 123,751 | 2.49 | 0.04 | 14 |
| 39 | 03-Jul | 3.46 | 3.46 | 3.33 | 3.35 | 3.37 | 0.00 | 29.82 | 167,871 | 2.76 | 79,940 | 1.61 | 0.03 | 9 |
| 40 | 02-Jul | 3.48 | 3.48 | 3.33 | 3.35 | 3.37 | 0.30 | 29.82 | 184,771 | 3.04 | 98,842 | 1.99 | 0.03 | 11 |
| 41 | 01-Jul | 3.30 | 3.48 | 3.30 | 3.34 | 3.37 | 0.00 | 29.73 | 169,442 | 2.79 | 115,646 | 2.33 | 0.04 | 13 |
| 42 | 30-Jun | 3.30 | 3.42 | 3.30 | 3.34 | 3.36 | 0.00 | 29.73 | 226,976 | 3.74 | 156,790 | 3.16 | 0.05 | 18 |
| 43 | 27-Jun | 3.40 | 3.46 | 3.30 | 3.34 | 3.40 | -1.47 | 29.73 | 308,270 | 5.08 | 158,232 | 3.19 | 0.05 | 18 |
| 44 | 26-Jun | 3.36 | 3.60 | 3.36 | 3.39 | 3.42 | 0.30 | 30.17 | 213,753 | 3.52 | 158,567 | 3.19 | 0.05 | 18 |
| 45 | 25-Jun | 3.39 | 3.45 | 3.37 | 3.38 | 3.41 | 0.60 | 30.08 | 179,014 | 2.95 | 129,645 | 2.61 | 0.04 | 15 |
| 46 | 24-Jun | 3.40 | 3.46 | 3.25 | 3.36 | 3.39 | 1.82 | 29.90 | 307,417 | 5.06 | 187,847 | 3.78 | 0.06 | 21 |
| 47 | 23-Jun | 3.27 | 3.34 | 3.22 | 3.30 | 3.29 | -2.94 | 29.37 | 320,081 | 5.27 | 203,252 | 4.09 | 0.07 | 23 |
| 48 | 20-Jun | 3.35 | 3.50 | 3.35 | 3.40 | 3.41 | -2.30 | 30.26 | 289,886 | 4.77 | 210,964 | 4.25 | 0.07 | 24 |
| 49 | 19-Jun | 3.69 | 3.69 | 3.39 | 3.48 | 3.58 | -4.13 | 30.97 | 325,879 | 5.37 | 182,658 | 3.68 | 0.07 | 21 |
| 50 | 18-Jun | 3.71 | 3.80 | 3.60 | 3.63 | 3.71 | -2.16 | 32.31 | 674,623 | 11.11 | 390,445 | 7.86 | 0.14 | 44 |
| 51 | 17-Jun | 3.37 | 3.96 | 3.28 | 3.71 | 3.82 | 12.42 | 33.02 | 4,416,074 | 72.72 | 1,951,999 | 39.30 | 0.75 | 220 |
| 52 | 16-Jun | 3.35 | 3.42 | 3.20 | 3.30 | 3.29 | -1.49 | 29.37 | 465,289 | 7.66 | 282,768 | 5.69 | 0.09 | 32 |
| 53 | 13-Jun | 3.39 | 3.39 | 3.30 | 3.35 | 3.36 | 1.21 | 29.82 | 163,235 | 2.69 | 90,244 | 1.82 | 0.03 | 10 |
| 54 | 12-Jun | 3.37 | 3.38 | 3.18 | 3.31 | 3.28 | -1.78 | 29.46 | 452,446 | 7.45 | 316,942 | 6.38 | 0.10 | 36 |
| 55 | 11-Jun | 3.48 | 3.48 | 3.35 | 3.37 | 3.40 | -0.59 | 29.99 | 382,565 | 6.30 | 276,718 | 5.57 | 0.09 | 31 |
| 56 | 10-Jun | 3.38 | 3.45 | 3.36 | 3.39 | 3.41 | 0.30 | 30.17 | 259,884 | 4.28 | 210,497 | 4.24 | 0.07 | 24 |
| 57 | 09-Jun | 3.43 | 3.43 | 3.36 | 3.38 | 3.39 | -0.29 | 30.08 | 303,375 | 5.00 | 212,759 | 4.28 | 0.07 | 24 |
| 58 | 06-Jun | 3.42 | 3.44 | 3.35 | 3.39 | 3.40 | 0.89 | 30.17 | 213,652 | 3.52 | 132,755 | 2.67 | 0.05 | 15 |
| 59 | 05-Jun | 3.32 | 3.50 | 3.12 | 3.36 | 3.36 | -0.30 | 29.90 | 471,131 | 7.76 | 235,987 | 4.75 | 0.08 | 27 |
| 60 | 04-Jun | 3.43 | 3.49 | 3.32 | 3.37 | 3.39 | -0.30 | 29.99 | 136,523 | 2.25 | 88,346 | 1.78 | 0.03 | 10 |
| 61 | 03-Jun | 3.30 | 3.41 | 3.30 | 3.38 | 3.38 | 2.42 | 30.08 | 147,689 | 2.43 | 89,196 | 1.80 | 0.03 | 10 |
| 62 | 02-Jun | 3.28 | 3.39 | 3.28 | 3.30 | 3.33 | -1.49 | 29.37 | 430,437 | 7.09 | 358,015 | 7.21 | 0.12 | 40 |
| 63 | 30-May | 3.39 | 3.45 | 3.22 | 3.35 | 3.37 | -1.18 | 29.82 | 287,137 | 4.73 | 206,865 | 4.17 | 0.07 | 23 |
| 64 | 29-May | 3.43 | 3.50 | 3.38 | 3.39 | 3.41 | -0.29 | 30.17 | 296,213 | 4.88 | 250,347 | 5.04 | 0.09 | 28 |
| 65 | 28-May | 3.41 | 3.54 | 3.36 | 3.40 | 3.43 | -0.29 | 30.26 | 300,745 | 4.95 | 253,257 | 5.10 | 0.09 | 29 |
| 66 | 27-May | 3.43 | 3.50 | 3.38 | 3.41 | 3.42 | -0.58 | 30.35 | 154,351 | 2.54 | 130,346 | 2.62 | 0.04 | 15 |
| 67 | 26-May | 3.49 | 3.59 | 3.32 | 3.43 | 3.45 | -1.72 | 30.53 | 263,318 | 4.34 | 185,296 | 3.73 | 0.06 | 21 |
Similar Stocks: DICIND KSHITIJPOL