| Macro-sector: Commodities | Band: 5 | High52 Price: 179.0 | Mkt_Cap Category: SME |
| Sector: Chemicals | Lot Size: 1,200 | High52 Date: 16-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 52.0 | Barrier: 53.1; Drift%: 3.54 |
| Basic Industry: Dyes And Pigments | Total Equity: 19,566,000 | Low52 Date: 07-Aug-2025 | SHP: 74.87 / 1.8 / 0.0 / 23.33 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 97.55 / 61.95 | Month: 67.75 / 52.55 | Week: 54.5 / 52.5 | Day: 57.0 / 54.65 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 56.05 | 57.00 | 54.65 | 55.05 | 55.44 | -6.38 | 107.71 | 20,400 | 16.99 | 13,200 | 10.99 | 0.07 | 29 |
| 2 | 26-Aug | 58.40 | 59.00 | 58.40 | 58.80 | 58.73 | -0.17 | 115.05 | 7,200 | 6.00 | 7,200 | 6.00 | 0.04 | 16 |
| 3 | 25-Aug | 56.00 | 59.00 | 56.00 | 58.90 | 57.41 | 6.32 | 115.24 | 15,600 | 12.99 | 12,000 | 9.99 | 0.07 | 26 |
| 4 | 22-Aug | 53.50 | 55.40 | 53.50 | 55.40 | 54.46 | -0.18 | 108.40 | 6,000 | 5.00 | 4,800 | 4.00 | 0.03 | 11 |
| 5 | 20-Aug | 55.35 | 55.50 | 55.00 | 55.50 | 55.31 | 2.30 | 108.59 | 4,800 | 4.00 | 4,800 | 4.00 | 0.03 | 11 |
| 6 | 19-Aug | 54.35 | 55.90 | 54.25 | 54.25 | 54.69 | -3.30 | 106.15 | 4,800 | 4.00 | 4,800 | 4.00 | 0.03 | 11 |
| 7 | 18-Aug | 53.15 | 56.10 | 53.15 | 56.10 | 54.13 | 5.85 | 109.77 | 10,800 | 8.99 | 7,200 | 6.00 | 0.04 | 16 |
| 8 | 14-Aug | 54.00 | 54.50 | 52.65 | 53.00 | 53.02 | -1.85 | 103.00 | 18,000 | 14.99 | 14,400 | 11.99 | 0.08 | 32 |
| 9 | 13-Aug | 53.10 | 54.00 | 53.10 | 54.00 | 53.55 | 1.89 | 105.00 | 7,200 | 6.00 | 7,200 | 6.00 | 0.04 | 16 |
| 10 | 12-Aug | 53.00 | 53.15 | 53.00 | 53.00 | 53.04 | 0.95 | 103.00 | 8,400 | 6.99 | 7,200 | 6.00 | 0.04 | 16 |
| 11 | 11-Aug | 53.10 | 53.10 | 52.50 | 52.50 | 52.63 | -1.13 | 102.72 | 7,200 | 6.00 | 6,000 | 5.00 | 0.03 | 13 |
| 12 | 08-Aug | 53.00 | 55.00 | 53.00 | 53.10 | 53.91 | -1.21 | 103.90 | 16,800 | 13.99 | 8,400 | 6.99 | 0.05 | 18 |
| 13 | 07-Aug | 53.10 | 54.00 | 52.00 | 53.75 | 53.01 | -5.04 | 105.17 | 13,200 | 10.99 | 8,400 | 6.99 | 0.04 | 18 |
| 14 | 06-Aug | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 2.17 | 110.74 | 2,400 | 2.00 | 2,400 | 2.00 | 0.01 | 5 |
| 15 | 05-Aug | 56.00 | 56.00 | 55.40 | 55.40 | 55.62 | -2.81 | 108.40 | 14,400 | 11.99 | 12,000 | 9.99 | 0.07 | 26 |
| 16 | 04-Aug | 57.00 | 58.80 | 57.00 | 57.00 | 57.54 | -1.55 | 111.00 | 6,000 | 5.00 | 6,000 | 5.00 | 0.03 | 13 |
| 17 | 01-Aug | 56.00 | 58.00 | 56.00 | 57.90 | 57.64 | 3.30 | 113.29 | 9,600 | 7.99 | 8,400 | 6.99 | 0.05 | 18 |
| 18 | 31-Jul | 56.05 | 57.10 | 55.30 | 56.05 | 56.54 | -3.69 | 109.67 | 15,600 | 12.99 | 9,600 | 7.99 | 0.05 | 21 |
| 19 | 30-Jul | 57.00 | 58.30 | 56.00 | 58.20 | 57.30 | 2.65 | 113.87 | 12,000 | 9.99 | 8,400 | 6.99 | 0.05 | 18 |
| 20 | 29-Jul | 54.50 | 57.25 | 54.50 | 56.70 | 55.79 | 2.62 | 110.94 | 6,000 | 5.00 | 4,800 | 4.00 | 0.03 | 11 |
| 21 | 28-Jul | 54.45 | 56.45 | 54.45 | 55.25 | 55.55 | 1.47 | 108.10 | 9,600 | 7.99 | 8,400 | 6.99 | 0.05 | 18 |
| 22 | 25-Jul | 54.00 | 54.50 | 53.20 | 54.45 | 53.88 | 0.00 | 106.54 | 15,600 | 12.99 | 14,400 | 11.99 | 0.08 | 32 |
| 23 | 24-Jul | 54.50 | 54.50 | 52.55 | 54.45 | 54.00 | -0.27 | 106.54 | 64,800 | 53.96 | 45,600 | 37.97 | 0.00 | 100 |
| 24 | 23-Jul | 56.75 | 56.75 | 54.00 | 54.60 | 54.92 | -3.70 | 106.83 | 90,000 | 74.94 | 75,600 | 62.95 | 0.42 | 166 |
| 25 | 22-Jul | 60.00 | 60.00 | 55.55 | 56.70 | 58.19 | -5.81 | 110.94 | 70,800 | 58.95 | 58,800 | 48.96 | 0.34 | 129 |
| 26 | 21-Jul | 60.45 | 60.70 | 60.00 | 60.20 | 60.38 | -0.99 | 117.79 | 36,000 | 29.98 | 28,800 | 23.98 | 0.17 | 63 |
| 27 | 18-Jul | 61.50 | 61.50 | 60.45 | 60.80 | 60.98 | -1.94 | 118.96 | 45,600 | 37.97 | 43,200 | 35.97 | 0.26 | 95 |
| 28 | 17-Jul | 62.50 | 62.85 | 62.00 | 62.00 | 62.29 | -1.12 | 121.00 | 36,000 | 29.98 | 31,200 | 25.98 | 0.19 | 68 |
| 29 | 16-Jul | 64.00 | 64.00 | 62.35 | 62.70 | 62.96 | 0.08 | 122.68 | 10,800 | 8.99 | 7,200 | 6.00 | 0.05 | 16 |
| 30 | 15-Jul | 64.30 | 64.30 | 62.25 | 62.65 | 62.66 | -1.18 | 122.58 | 25,200 | 20.98 | 19,200 | 15.99 | 0.12 | 42 |
| 31 | 14-Jul | 62.75 | 63.45 | 61.10 | 63.40 | 61.85 | -0.94 | 124.05 | 26,400 | 21.98 | 24,000 | 19.98 | 0.15 | 53 |
| 32 | 11-Jul | 64.60 | 64.60 | 64.00 | 64.00 | 64.37 | 1.51 | 125.00 | 3,600 | 3.00 | 3,600 | 3.00 | 0.02 | 8 |
| 33 | 10-Jul | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | -0.08 | 123.36 | 1,200 | 1.00 | 1,200 | 1.00 | 0.01 | 3 |
| 34 | 09-Jul | 64.95 | 64.95 | 63.00 | 63.10 | 63.73 | -2.62 | 123.46 | 7,200 | 6.00 | 6,000 | 5.00 | 0.04 | 13 |
| 35 | 08-Jul | 62.50 | 64.95 | 62.30 | 64.80 | 63.89 | -1.67 | 126.79 | 9,600 | 7.99 | 7,200 | 6.00 | 0.05 | 16 |
| 36 | 07-Jul | 67.75 | 67.75 | 65.00 | 65.90 | 66.34 | -0.75 | 128.94 | 9,600 | 7.99 | 7,200 | 6.00 | 0.05 | 16 |
| 37 | 04-Jul | 65.90 | 67.45 | 65.90 | 66.40 | 66.52 | 2.15 | 129.92 | 15,600 | 12.99 | 14,400 | 11.99 | 0.10 | 32 |
| 38 | 03-Jul | 65.90 | 65.90 | 62.55 | 65.00 | 63.69 | 0.00 | 127.00 | 19,200 | 15.99 | 10,800 | 8.99 | 0.07 | 24 |
| 39 | 02-Jul | 64.50 | 65.90 | 64.50 | 65.00 | 65.16 | 0.78 | 127.00 | 6,000 | 5.00 | 6,000 | 5.00 | 0.04 | 13 |
| 40 | 01-Jul | 64.00 | 65.90 | 64.00 | 64.50 | 64.66 | 0.94 | 126.20 | 10,800 | 8.99 | 8,400 | 6.99 | 0.05 | 18 |
| 41 | 30-Jun | 64.10 | 64.15 | 63.80 | 63.90 | 63.93 | -0.31 | 125.03 | 10,800 | 8.99 | 10,800 | 8.99 | 0.07 | 24 |
| 42 | 27-Jun | 66.50 | 66.50 | 64.10 | 64.10 | 65.58 | -5.53 | 125.42 | 9,600 | 7.99 | 9,600 | 7.99 | 0.06 | 21 |
| 43 | 26-Jun | 64.75 | 67.85 | 64.75 | 67.85 | 66.30 | 4.79 | 132.76 | 2,400 | 2.00 | 2,400 | 2.00 | 0.02 | 5 |
| 44 | 25-Jun | 66.40 | 66.40 | 64.00 | 64.75 | 65.43 | -2.48 | 126.69 | 10,800 | 8.99 | 9,600 | 7.99 | 0.06 | 21 |
| 45 | 24-Jun | 65.00 | 67.00 | 64.00 | 66.40 | 65.65 | 2.15 | 129.92 | 13,200 | 10.99 | 12,000 | 9.99 | 0.08 | 26 |
| 46 | 23-Jun | 64.00 | 67.80 | 63.00 | 65.00 | 64.88 | -1.37 | 127.00 | 14,400 | 11.99 | 12,000 | 9.99 | 0.08 | 26 |
| 47 | 20-Jun | 64.00 | 66.70 | 64.00 | 65.90 | 65.81 | 0.92 | 128.94 | 4,800 | 4.00 | 4,800 | 4.00 | 0.03 | 11 |
| 48 | 19-Jun | 63.00 | 66.00 | 62.10 | 65.30 | 63.25 | 3.32 | 127.77 | 44,400 | 36.97 | 34,800 | 28.98 | 0.22 | 76 |
| 49 | 18-Jun | 63.75 | 63.90 | 62.70 | 63.20 | 63.18 | -2.62 | 123.66 | 28,800 | 23.98 | 25,200 | 20.98 | 0.16 | 55 |
| 50 | 17-Jun | 64.00 | 65.55 | 64.00 | 64.90 | 64.77 | -0.08 | 126.98 | 12,000 | 9.99 | 10,800 | 8.99 | 0.07 | 24 |
| 51 | 16-Jun | 63.00 | 65.40 | 62.90 | 64.95 | 64.27 | 1.96 | 127.08 | 26,400 | 21.98 | 19,200 | 15.99 | 0.12 | 42 |
| 52 | 13-Jun | 62.65 | 63.75 | 61.80 | 63.70 | 62.58 | 3.58 | 124.64 | 16,800 | 13.99 | 16,800 | 13.99 | 0.11 | 37 |
| 53 | 12-Jun | 62.70 | 65.80 | 61.20 | 61.50 | 62.11 | -4.50 | 120.33 | 118,800 | 98.92 | 108,000 | 89.93 | 0.67 | 237 |
| 54 | 11-Jun | 63.20 | 65.00 | 61.50 | 64.40 | 63.16 | 2.14 | 126.01 | 28,800 | 23.98 | 25,200 | 20.98 | 0.16 | 55 |
| 55 | 10-Jun | 64.40 | 64.40 | 62.80 | 63.05 | 63.16 | -2.10 | 123.36 | 16,800 | 13.99 | 16,800 | 13.99 | 0.11 | 37 |
| 56 | 09-Jun | 62.00 | 64.40 | 62.00 | 64.40 | 63.19 | 1.42 | 126.01 | 14,400 | 11.99 | 13,200 | 10.99 | 0.08 | 29 |
| 57 | 06-Jun | 64.80 | 64.80 | 63.50 | 63.50 | 63.60 | -4.94 | 124.24 | 70,800 | 58.95 | 64,800 | 53.96 | 0.41 | 142 |
| 58 | 05-Jun | 65.00 | 67.00 | 65.00 | 66.80 | 65.56 | 2.77 | 130.70 | 12,000 | 9.99 | 10,800 | 8.99 | 0.07 | 24 |
| 59 | 04-Jun | 67.45 | 67.45 | 65.00 | 65.00 | 65.40 | -3.63 | 127.00 | 22,800 | 18.98 | 22,800 | 18.98 | 0.15 | 50 |
| 60 | 03-Jun | 67.50 | 67.50 | 65.65 | 67.45 | 66.71 | -1.24 | 131.97 | 7,200 | 6.00 | 7,200 | 6.00 | 0.05 | 16 |
| 61 | 02-Jun | 68.10 | 71.00 | 68.05 | 68.30 | 68.35 | -4.61 | 133.64 | 28,800 | 23.98 | 25,200 | 20.98 | 0.17 | 55 |
| 62 | 30-May | 72.25 | 72.25 | 71.55 | 71.60 | 71.88 | -1.92 | 140.09 | 7,200 | 6.00 | 6,000 | 5.00 | 0.04 | 13 |
| 63 | 29-May | 72.25 | 75.00 | 72.25 | 73.00 | 73.42 | -0.95 | 142.00 | 3,600 | 3.00 | 2,400 | 2.00 | 0.02 | 5 |
| 64 | 28-May | 73.70 | 74.00 | 73.70 | 73.70 | 73.73 | -1.99 | 144.20 | 12,000 | 9.99 | 10,800 | 8.99 | 0.08 | 24 |
| 65 | 27-May | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -1.96 | 147.14 | 8,400 | 6.99 | 8,400 | 6.99 | 0.06 | 18 |
| 66 | 23-May | 78.95 | 78.95 | 76.70 | 76.70 | 77.73 | -1.98 | 150.07 | 6,000 | 5.00 | 6,000 | 5.00 | 0.05 | 13 |
| 67 | 22-May | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 0.00 | 153.10 | 2,400 | 2.00 | 2,400 | 2.00 | 0.02 | 5 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL PARAGON UNILEX YCCL