| Macro-sector: Commodities | Band: 5 | High52 Price: 78.95 | Mkt_Cap Category: SME |
| Sector: Chemicals | Lot Size: 1,200 | High52 Date: 23-May-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 34.1 | Barrier: -; Drift%: - |
| Basic Industry: Dyes And Pigments | Total Equity: 19,566,000 | Low52 Date: 27-Jan-2026 | SHP: 74.87 / 0.0 / 0.0 / 25.13 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 97.55 / 61.95 | Month: 53.95 / 38.0 | Week: 49.6 / 43.1 | Day: 43.1 / 40.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 40.10 | 43.10 | 40.00 | 40.00 | 40.77 | -2.08 | 78.00 | 19,200 | 15.99 | 15,600 | 12.99 | 0.06 | 32 |
| 2 | 07-Apr | 40.00 | 40.85 | 39.50 | 40.85 | 40.12 | 4.74 | 79.93 | 3,600 | 3.00 | 3,600 | 3.00 | 0.01 | 7 |
| 3 | 06-Apr | 38.25 | 39.00 | 38.00 | 39.00 | 38.43 | -0.51 | 76.00 | 7,200 | 6.00 | 4,800 | 4.00 | 0.02 | 10 |
| 4 | 02-Apr | 39.35 | 39.35 | 39.00 | 39.20 | 39.24 | -1.38 | 76.70 | 10,800 | 8.99 | 10,800 | 8.99 | 0.04 | 22 |
| 5 | 01-Apr | 38.00 | 39.75 | 38.00 | 39.75 | 39.32 | 11.66 | 77.77 | 8,400 | 6.99 | 8,400 | 6.99 | 0.03 | 17 |
| 6 | 30-Mar | 37.00 | 37.50 | 35.00 | 35.60 | 36.68 | -3.52 | 69.65 | 16,800 | 13.99 | 15,600 | 12.99 | 0.06 | 32 |
| 7 | 27-Mar | 40.15 | 40.50 | 36.75 | 36.90 | 38.21 | -11.62 | 72.20 | 80,400 | 66.94 | 69,600 | 57.95 | 0.27 | 142 |
| 8 | 25-Mar | 42.35 | 43.00 | 41.00 | 41.75 | 42.28 | -1.42 | 81.69 | 48,000 | 39.97 | 48,000 | 39.97 | 0.20 | 98 |
| 9 | 24-Mar | 42.00 | 43.00 | 40.00 | 42.35 | 41.71 | -1.51 | 82.86 | 33,600 | 27.98 | 25,200 | 20.98 | 0.11 | 51 |
| 10 | 23-Mar | 42.50 | 44.00 | 42.20 | 43.00 | 42.87 | -2.93 | 84.00 | 15,600 | 12.99 | 13,200 | 10.99 | 0.06 | 27 |
| 11 | 20-Mar | 44.50 | 47.00 | 43.50 | 44.30 | 44.31 | 1.61 | 86.68 | 45,600 | 37.97 | 40,800 | 33.97 | 0.18 | 83 |
| 12 | 19-Mar | 44.80 | 44.90 | 43.30 | 43.60 | 44.20 | -7.23 | 85.31 | 40,800 | 33.97 | 39,600 | 32.97 | 0.18 | 81 |
| 13 | 18-Mar | 42.30 | 47.50 | 41.20 | 47.00 | 44.38 | 9.18 | 91.00 | 46,800 | 38.97 | 45,600 | 37.97 | 0.20 | 93 |
| 14 | 17-Mar | 44.25 | 44.25 | 42.30 | 43.05 | 43.59 | 0.12 | 84.23 | 12,000 | 9.99 | 8,400 | 6.99 | 0.04 | 17 |
| 15 | 16-Mar | 44.00 | 44.00 | 41.10 | 43.00 | 41.86 | 2.02 | 84.00 | 38,400 | 31.97 | 37,200 | 30.97 | 0.16 | 76 |
| 16 | 13-Mar | 41.80 | 42.55 | 40.00 | 42.15 | 41.42 | -3.77 | 82.47 | 51,600 | 42.96 | 38,400 | 31.97 | 0.16 | 78 |
| 17 | 12-Mar | 42.20 | 43.80 | 42.20 | 43.80 | 43.00 | -0.90 | 85.70 | 2,400 | 2.00 | 2,400 | 2.00 | 0.00 | 5 |
| 18 | 10-Mar | 44.90 | 44.95 | 43.60 | 44.20 | 44.28 | 2.79 | 86.48 | 10,800 | 8.99 | 9,600 | 7.99 | 0.04 | 20 |
| 19 | 09-Mar | 45.00 | 45.00 | 43.00 | 43.00 | 43.67 | -4.87 | 84.00 | 3,600 | 3.00 | 3,600 | 3.00 | 0.02 | 7 |
| 20 | 06-Mar | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.66 | 88.44 | 2,400 | 2.00 | 2,400 | 2.00 | 0.01 | 5 |
| 21 | 05-Mar | 42.60 | 45.50 | 42.60 | 45.50 | 44.15 | 4.12 | 89.03 | 20,400 | 16.99 | 19,200 | 15.99 | 0.08 | 39 |
| 22 | 04-Mar | 42.00 | 45.00 | 42.00 | 43.70 | 43.42 | -4.38 | 85.50 | 6,000 | 5.00 | 4,800 | 4.00 | 0.02 | 10 |
| 23 | 02-Mar | 44.50 | 45.70 | 42.60 | 45.70 | 43.26 | -2.04 | 89.42 | 33,600 | 27.98 | 31,200 | 25.98 | 0.13 | 63 |
| 24 | 27-Feb | 48.50 | 48.50 | 46.50 | 46.65 | 47.37 | 0.86 | 91.28 | 6,000 | 5.00 | 6,000 | 5.00 | 0.03 | 12 |
| 25 | 26-Feb | 49.60 | 49.60 | 46.25 | 46.25 | 47.48 | -6.75 | 90.49 | 7,200 | 6.00 | 7,200 | 6.00 | 0.03 | 15 |
| 26 | 25-Feb | 48.80 | 49.60 | 48.50 | 49.60 | 49.03 | 5.53 | 97.05 | 25,200 | 20.98 | 18,000 | 14.99 | 0.09 | 37 |
| 27 | 24-Feb | 45.50 | 47.00 | 45.50 | 47.00 | 46.42 | 3.30 | 91.00 | 16,800 | 13.99 | 16,800 | 13.99 | 0.08 | 34 |
| 28 | 23-Feb | 43.50 | 45.50 | 43.10 | 45.50 | 44.28 | 2.48 | 89.03 | 4,800 | 4.00 | 4,800 | 4.00 | 0.02 | 10 |
| 29 | 20-Feb | 46.00 | 46.00 | 44.00 | 44.40 | 44.88 | 0.91 | 86.87 | 6,000 | 5.00 | 3,600 | 3.00 | 0.02 | 7 |
| 30 | 19-Feb | 44.50 | 44.50 | 43.00 | 44.00 | 43.86 | -1.12 | 86.00 | 4,800 | 4.00 | 3,600 | 3.00 | 0.02 | 7 |
| 31 | 18-Feb | 44.50 | 45.00 | 44.00 | 44.50 | 44.50 | -1.98 | 87.07 | 4,800 | 4.00 | 3,600 | 3.00 | 0.02 | 7 |
| 32 | 17-Feb | 44.00 | 45.50 | 44.00 | 45.40 | 44.94 | 5.21 | 88.83 | 12,000 | 9.99 | 10,800 | 8.99 | 0.05 | 22 |
| 33 | 13-Feb | 43.15 | 43.20 | 43.15 | 43.15 | 43.17 | -8.09 | 84.43 | 3,600 | 3.00 | 3,600 | 3.00 | 0.02 | 7 |
| 34 | 12-Feb | 48.05 | 48.05 | 46.95 | 46.95 | 47.28 | -2.29 | 91.86 | 4,800 | 4.00 | 4,800 | 4.00 | 0.02 | 10 |
| 35 | 11-Feb | 48.05 | 48.50 | 48.05 | 48.05 | 48.28 | 0.63 | 94.01 | 7,200 | 6.00 | 7,200 | 6.00 | 0.03 | 15 |
| 36 | 10-Feb | 47.00 | 48.00 | 47.00 | 47.75 | 47.65 | 2.80 | 93.43 | 7,200 | 6.00 | 7,200 | 6.00 | 0.03 | 15 |
| 37 | 09-Feb | 44.00 | 46.45 | 44.00 | 46.45 | 44.91 | 3.34 | 90.88 | 8,400 | 6.99 | 8,400 | 6.99 | 0.04 | 17 |
| 38 | 06-Feb | 43.00 | 45.00 | 43.00 | 44.95 | 44.39 | 6.77 | 87.95 | 22,800 | 18.98 | 19,200 | 15.99 | 0.09 | 39 |
| 39 | 05-Feb | 41.50 | 43.50 | 41.50 | 42.10 | 42.44 | 1.45 | 82.37 | 10,800 | 8.99 | 7,200 | 6.00 | 0.03 | 15 |
| 40 | 04-Feb | 40.90 | 41.50 | 40.90 | 41.50 | 41.10 | 2.85 | 81.20 | 3,600 | 3.00 | 3,600 | 3.00 | 0.01 | 7 |
| 41 | 03-Feb | 42.40 | 42.40 | 40.35 | 40.35 | 41.66 | 0.00 | 78.95 | 4,800 | 4.00 | 3,600 | 3.00 | 0.01 | 7 |
| 42 | 02-Feb | 39.90 | 40.50 | 38.60 | 40.35 | 39.83 | 3.59 | 78.95 | 14,400 | 11.99 | 12,000 | 9.99 | 0.05 | 24 |
| 43 | 01-Feb | 38.70 | 39.05 | 38.70 | 38.95 | 38.91 | 1.17 | 76.21 | 8,400 | 6.99 | 8,400 | 6.99 | 0.03 | 17 |
| 44 | 30-Jan | 39.20 | 40.00 | 38.50 | 38.50 | 39.05 | -1.79 | 75.33 | 4,800 | 4.00 | 4,800 | 4.00 | 0.02 | 10 |
| 45 | 29-Jan | 38.00 | 39.20 | 38.00 | 39.20 | 38.92 | 2.35 | 76.70 | 6,000 | 5.00 | 6,000 | 5.00 | 0.02 | 12 |
| 46 | 28-Jan | 35.25 | 38.60 | 35.25 | 38.30 | 37.05 | 6.24 | 74.94 | 19,200 | 15.99 | 18,000 | 14.99 | 0.07 | 37 |
| 47 | 27-Jan | 35.60 | 36.05 | 34.10 | 36.05 | 35.51 | -2.44 | 70.54 | 19,200 | 15.99 | 12,000 | 9.99 | 0.04 | 24 |
| 48 | 23-Jan | 37.20 | 37.75 | 36.20 | 36.95 | 36.78 | -4.27 | 72.30 | 14,400 | 11.99 | 9,600 | 7.99 | 0.04 | 20 |
| 49 | 22-Jan | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.45 | 75.52 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 2 |
| 50 | 21-Jan | 38.00 | 38.10 | 38.00 | 38.05 | 38.03 | -0.13 | 74.45 | 3,600 | 3.00 | 2,400 | 2.00 | 0.01 | 5 |
| 51 | 20-Jan | 39.10 | 39.10 | 38.05 | 38.10 | 38.21 | -2.56 | 74.55 | 10,800 | 8.99 | 8,400 | 6.99 | 0.03 | 17 |
| 52 | 19-Jan | 39.90 | 39.90 | 38.20 | 39.10 | 39.08 | -0.38 | 76.50 | 4,800 | 4.00 | 2,400 | 2.00 | 0.01 | 5 |
| 53 | 16-Jan | 40.55 | 40.55 | 36.50 | 39.25 | 37.96 | 0.64 | 76.80 | 74,400 | 61.95 | 50,400 | 41.97 | 0.19 | 103 |
| 54 | 14-Jan | 40.00 | 40.00 | 38.65 | 39.00 | 39.31 | -4.76 | 76.00 | 18,000 | 14.99 | 15,600 | 12.99 | 0.06 | 32 |
| 55 | 13-Jan | 47.00 | 47.00 | 39.40 | 40.95 | 41.10 | 0.24 | 80.12 | 13,200 | 10.99 | 7,200 | 6.00 | 0.03 | 15 |
| 56 | 12-Jan | 38.00 | 40.90 | 37.00 | 40.85 | 38.69 | 6.52 | 79.93 | 36,000 | 29.98 | 25,200 | 20.98 | 0.10 | 51 |
| 57 | 09-Jan | 39.00 | 39.20 | 38.05 | 38.35 | 38.54 | -4.24 | 75.04 | 7,200 | 6.00 | 4,800 | 4.00 | 0.02 | 10 |
| 58 | 08-Jan | 38.70 | 40.05 | 38.60 | 40.05 | 39.01 | 1.39 | 78.36 | 4,800 | 4.00 | 3,600 | 3.00 | 0.01 | 7 |
| 59 | 07-Jan | 40.05 | 40.35 | 39.50 | 39.50 | 39.96 | -2.71 | 77.29 | 18,000 | 14.99 | 16,800 | 13.99 | 0.07 | 34 |
| 60 | 06-Jan | 41.20 | 41.20 | 39.85 | 40.60 | 40.53 | -1.46 | 79.44 | 4,800 | 4.00 | 2,400 | 2.00 | 0.01 | 5 |
| 61 | 05-Jan | 41.85 | 42.00 | 41.00 | 41.20 | 41.56 | -1.55 | 80.61 | 8,400 | 6.99 | 7,200 | 6.00 | 0.03 | 15 |
| 62 | 02-Jan | 41.00 | 42.00 | 40.50 | 41.85 | 41.45 | 2.07 | 81.88 | 6,000 | 5.00 | 3,600 | 3.00 | 0.01 | 7 |
| 63 | 01-Jan | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50 | 80.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.00 | 5 |
| 64 | 31-Dec | 42.00 | 42.00 | 40.00 | 40.00 | 40.75 | -0.74 | 78.00 | 36,000 | 29.98 | 27,600 | 22.98 | 0.11 | 56 |
| 65 | 30-Dec | 40.00 | 42.00 | 40.00 | 40.30 | 40.42 | 0.25 | 78.85 | 13,200 | 10.99 | 9,600 | 7.99 | 0.04 | 20 |
| 66 | 29-Dec | 39.40 | 40.50 | 38.40 | 40.20 | 39.83 | 2.29 | 78.66 | 21,600 | 17.99 | 18,000 | 14.99 | 0.07 | 37 |
| 67 | 26-Dec | 39.00 | 39.60 | 38.60 | 39.30 | 38.94 | 2.48 | 76.89 | 19,200 | 15.99 | 14,400 | 11.99 | 0.06 | 29 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL PARAGON UNILEX YCCL ARUNAYA