| Macro-sector: Commodities | Band: 5 | High52 Price: 129.95 | Mkt_Cap Category: SME |
| Sector: Chemicals | Lot Size: 1,200 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 52.0 | Barrier: -; Drift%: - |
| Basic Industry: Dyes And Pigments | Total Equity: 19,566,000 | Low52 Date: 07-Aug-2025 | 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: 63.0 / 52.9 | Week: 56.8 / 53.25 | Day: 56.1 / 56.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 56.00 | 56.10 | 56.00 | 56.05 | 56.05 | 0.09 | 109.67 | 2,400 | 2.00 | 2,400 | 2.00 | 0.01 | 5 |
| 2 | 11-Nov | 54.60 | 56.00 | 54.60 | 56.00 | 55.64 | 2.75 | 109.00 | 4,800 | 4.00 | 3,600 | 3.00 | 0.02 | 8 |
| 3 | 10-Nov | 53.35 | 54.50 | 53.35 | 54.50 | 53.88 | -3.37 | 106.63 | 3,600 | 3.00 | 3,600 | 3.00 | 0.02 | 8 |
| 4 | 07-Nov | 55.85 | 56.65 | 55.85 | 56.40 | 56.41 | -0.97 | 110.35 | 9,600 | 7.99 | 7,200 | 6.00 | 0.04 | 16 |
| 5 | 06-Nov | 54.15 | 56.95 | 54.15 | 56.95 | 55.55 | 5.07 | 111.43 | 4,800 | 4.00 | 4,800 | 4.00 | 0.03 | 11 |
| 6 | 04-Nov | 54.80 | 54.80 | 54.15 | 54.20 | 54.30 | -0.64 | 106.05 | 6,000 | 5.00 | 6,000 | 5.00 | 0.03 | 13 |
| 7 | 03-Nov | 54.50 | 54.55 | 54.50 | 54.55 | 54.53 | 1.39 | 106.73 | 2,400 | 2.00 | 2,400 | 2.00 | 0.01 | 5 |
| 8 | 31-Oct | 56.00 | 56.80 | 53.80 | 53.80 | 55.90 | -3.41 | 105.27 | 12,000 | 9.99 | 12,000 | 9.99 | 0.07 | 26 |
| 9 | 30-Oct | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 1.46 | 108.98 | 1,200 | 1.00 | 1,200 | 1.00 | 0.01 | 3 |
| 10 | 29-Oct | 54.60 | 54.90 | 54.15 | 54.90 | 54.46 | 0.55 | 107.42 | 8,400 | 6.99 | 8,400 | 6.99 | 0.05 | 18 |
| 11 | 28-Oct | 56.15 | 56.15 | 53.25 | 54.60 | 54.03 | -2.33 | 106.83 | 15,600 | 12.99 | 12,000 | 9.99 | 0.06 | 26 |
| 12 | 27-Oct | 56.75 | 56.75 | 55.50 | 55.90 | 56.12 | 4.58 | 109.37 | 10,800 | 8.99 | 7,200 | 6.00 | 0.04 | 16 |
| 13 | 24-Oct | 54.50 | 54.50 | 53.00 | 53.45 | 53.39 | -1.93 | 104.58 | 20,400 | 16.99 | 13,200 | 10.99 | 0.07 | 29 |
| 14 | 21-Oct | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.37 | 106.63 | 3,600 | 3.00 | 2,400 | 2.00 | 0.01 | 5 |
| 15 | 20-Oct | 54.00 | 56.40 | 54.00 | 54.30 | 55.40 | -0.28 | 106.24 | 7,200 | 6.00 | 6,000 | 5.00 | 0.03 | 13 |
| 16 | 17-Oct | 54.20 | 55.40 | 54.20 | 54.45 | 54.57 | 0.37 | 106.54 | 13,200 | 10.99 | 12,000 | 9.99 | 0.07 | 26 |
| 17 | 16-Oct | 54.20 | 55.00 | 52.10 | 54.25 | 53.24 | -0.09 | 106.15 | 30,000 | 24.98 | 22,800 | 18.98 | 0.12 | 50 |
| 18 | 15-Oct | 54.05 | 56.30 | 54.05 | 54.30 | 55.11 | -1.54 | 106.24 | 9,600 | 7.99 | 7,200 | 6.00 | 0.04 | 16 |
| 19 | 14-Oct | 57.95 | 57.95 | 54.15 | 55.15 | 55.52 | -4.83 | 107.91 | 28,800 | 23.98 | 21,600 | 17.99 | 0.12 | 47 |
| 20 | 13-Oct | 56.05 | 59.00 | 56.05 | 57.95 | 58.23 | 2.93 | 113.38 | 20,400 | 16.99 | 18,000 | 14.99 | 0.10 | 39 |
| 21 | 10-Oct | 58.95 | 58.95 | 55.50 | 56.30 | 56.11 | -0.44 | 110.16 | 21,600 | 17.99 | 20,400 | 16.99 | 0.11 | 45 |
| 22 | 09-Oct | 57.00 | 57.15 | 55.00 | 56.55 | 56.29 | -1.82 | 110.65 | 20,400 | 16.99 | 18,000 | 14.99 | 0.10 | 39 |
| 23 | 08-Oct | 55.65 | 57.75 | 55.50 | 57.60 | 56.28 | 3.50 | 112.70 | 20,400 | 16.99 | 16,800 | 13.99 | 0.09 | 37 |
| 24 | 07-Oct | 57.05 | 57.05 | 55.65 | 55.65 | 56.58 | -2.45 | 108.88 | 3,600 | 3.00 | 3,600 | 3.00 | 0.02 | 8 |
| 25 | 06-Oct | 58.90 | 58.95 | 56.15 | 57.05 | 57.60 | -0.09 | 111.62 | 14,400 | 11.99 | 9,600 | 7.99 | 0.06 | 21 |
| 26 | 03-Oct | 53.25 | 57.60 | 53.25 | 57.10 | 55.65 | 6.73 | 111.72 | 34,800 | 28.98 | 19,200 | 15.99 | 0.11 | 42 |
| 27 | 01-Oct | 52.20 | 54.00 | 52.20 | 53.50 | 53.38 | 0.94 | 104.68 | 7,200 | 6.00 | 6,000 | 5.00 | 0.03 | 13 |
| 28 | 30-Sep | 53.20 | 53.20 | 53.00 | 53.00 | 53.07 | -0.38 | 103.00 | 7,200 | 6.00 | 6,000 | 5.00 | 0.03 | 13 |
| 29 | 29-Sep | 54.00 | 54.50 | 53.00 | 53.20 | 53.72 | -1.48 | 104.09 | 16,800 | 13.99 | 16,800 | 13.99 | 0.09 | 37 |
| 30 | 26-Sep | 55.05 | 55.50 | 54.00 | 54.00 | 55.03 | -6.82 | 105.00 | 19,200 | 15.99 | 19,200 | 15.99 | 0.11 | 42 |
| 31 | 25-Sep | 54.10 | 57.95 | 54.10 | 57.95 | 56.67 | 4.32 | 113.38 | 3,600 | 3.00 | 3,600 | 3.00 | 0.02 | 8 |
| 32 | 24-Sep | 55.25 | 55.90 | 55.25 | 55.55 | 55.60 | -1.68 | 108.69 | 4,800 | 4.00 | 4,800 | 4.00 | 0.03 | 11 |
| 33 | 22-Sep | 57.00 | 57.40 | 56.05 | 56.50 | 56.76 | -1.74 | 110.55 | 9,600 | 7.99 | 8,400 | 6.99 | 0.05 | 18 |
| 34 | 19-Sep | 56.00 | 58.00 | 56.00 | 57.50 | 56.75 | -0.86 | 112.50 | 13,200 | 10.99 | 9,600 | 7.99 | 0.05 | 21 |
| 35 | 18-Sep | 58.00 | 59.00 | 58.00 | 58.00 | 58.45 | -4.45 | 113.00 | 25,200 | 20.98 | 19,200 | 15.99 | 0.11 | 42 |
| 36 | 17-Sep | 60.00 | 60.95 | 58.00 | 60.70 | 60.01 | -0.49 | 118.77 | 12,000 | 9.99 | 8,400 | 6.99 | 0.05 | 18 |
| 37 | 16-Sep | 60.85 | 63.00 | 59.65 | 61.00 | 61.62 | 2.26 | 119.00 | 61,200 | 50.96 | 49,200 | 40.97 | 0.30 | 108 |
| 38 | 15-Sep | 53.10 | 61.00 | 53.10 | 59.65 | 58.10 | 11.50 | 116.71 | 76,800 | 63.95 | 43,200 | 35.97 | 0.25 | 95 |
| 39 | 12-Sep | 54.80 | 54.80 | 52.90 | 53.50 | 53.44 | -2.64 | 104.68 | 34,800 | 28.98 | 27,600 | 22.98 | 0.15 | 60 |
| 40 | 11-Sep | 54.35 | 54.95 | 53.00 | 54.95 | 53.75 | -0.09 | 107.52 | 13,200 | 10.99 | 9,600 | 7.99 | 0.05 | 21 |
| 41 | 10-Sep | 54.70 | 55.00 | 54.05 | 55.00 | 54.65 | -1.43 | 107.00 | 7,200 | 6.00 | 6,000 | 5.00 | 0.03 | 13 |
| 42 | 09-Sep | 55.90 | 55.90 | 55.20 | 55.80 | 55.74 | -2.19 | 109.18 | 12,000 | 9.99 | 12,000 | 9.99 | 0.07 | 26 |
| 43 | 08-Sep | 59.50 | 59.50 | 57.05 | 57.05 | 57.87 | -1.64 | 111.62 | 3,600 | 3.00 | 3,600 | 3.00 | 0.02 | 8 |
| 44 | 05-Sep | 58.00 | 58.50 | 57.50 | 58.00 | 57.88 | -0.17 | 113.00 | 6,000 | 5.00 | 4,800 | 4.00 | 0.03 | 11 |
| 45 | 04-Sep | 56.80 | 59.00 | 56.80 | 58.10 | 58.01 | 6.41 | 113.68 | 20,400 | 16.99 | 16,800 | 13.99 | 0.10 | 37 |
| 46 | 03-Sep | 55.45 | 57.95 | 54.50 | 54.60 | 55.39 | -1.53 | 106.83 | 9,600 | 7.99 | 7,200 | 6.00 | 0.04 | 16 |
| 47 | 02-Sep | 55.00 | 56.00 | 54.20 | 55.45 | 55.13 | 2.59 | 108.49 | 6,000 | 5.00 | 4,800 | 4.00 | 0.03 | 11 |
| 48 | 01-Sep | 54.00 | 55.00 | 54.00 | 54.05 | 54.51 | -1.73 | 105.75 | 8,400 | 6.99 | 7,200 | 6.00 | 0.04 | 16 |
| 49 | 29-Aug | 55.05 | 55.20 | 55.00 | 55.00 | 55.07 | -0.09 | 107.00 | 8,400 | 6.99 | 8,400 | 6.99 | 0.05 | 18 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL PARAGON UNILEX YCCL ARUNAYA