| Macro-sector: Commodities | Band: 20 | High52 Price: 458.25 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 14-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 271.25 | Barrier: -; Drift%: - |
| Basic Industry: Dyes And Pigments | Total Equity: 10,610,000 | Low52 Date: 06-May-2025 | SHP: 62.43 / 0.0 / 0.23 / 37.34 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 378.95 / 279.2 | Month: 319.0 / 271.25 | Week: 321.3 / 309.15 | Day: 308.85 / 300.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 305.00 | 308.85 | 300.30 | 301.30 | 302.49 | -1.16 | 319.68 | 7,422 | 14.93 | 5,292 | 25.69 | 0.16 | 13 |
| 2 | 10-Jul | 308.05 | 309.55 | 301.60 | 304.85 | 305.60 | -0.54 | 323.45 | 1,641 | 3.30 | 1,120 | 5.44 | 0.03 | 3 |
| 3 | 09-Jul | 308.05 | 312.10 | 305.00 | 306.50 | 307.56 | -0.45 | 325.20 | 3,145 | 6.33 | 1,988 | 9.65 | 0.06 | 5 |
| 4 | 08-Jul | 317.90 | 317.90 | 306.90 | 307.90 | 310.62 | -1.27 | 326.68 | 1,304 | 2.62 | 860 | 4.17 | 0.03 | 2 |
| 5 | 07-Jul | 315.60 | 317.70 | 310.00 | 311.85 | 313.91 | -1.48 | 330.87 | 2,814 | 5.66 | 2,020 | 9.81 | 0.06 | 5 |
| 6 | 04-Jul | 319.15 | 319.15 | 311.05 | 316.55 | 315.42 | 0.13 | 335.86 | 2,908 | 5.85 | 1,634 | 7.93 | 0.05 | 4 |
| 7 | 03-Jul | 314.30 | 317.95 | 312.40 | 316.15 | 315.99 | 0.70 | 335.44 | 5,082 | 10.23 | 1,796 | 8.72 | 0.06 | 5 |
| 8 | 02-Jul | 314.55 | 317.45 | 311.55 | 313.95 | 314.73 | 1.13 | 333.10 | 3,885 | 7.82 | 2,157 | 10.47 | 0.07 | 5 |
| 9 | 01-Jul | 313.45 | 319.45 | 309.15 | 310.45 | 313.73 | -0.51 | 329.39 | 5,332 | 10.73 | 2,608 | 12.66 | 0.08 | 7 |
| 10 | 30-Jun | 320.75 | 321.30 | 310.30 | 312.05 | 314.13 | -2.26 | 331.09 | 8,007 | 16.11 | 3,214 | 15.60 | 0.10 | 8 |
| 11 | 27-Jun | 324.00 | 327.95 | 317.10 | 319.25 | 320.40 | -1.57 | 338.72 | 5,857 | 11.78 | 3,611 | 17.53 | 0.12 | 9 |
| 12 | 26-Jun | 329.70 | 333.85 | 321.30 | 324.35 | 327.54 | -0.61 | 344.14 | 23,915 | 48.12 | 14,856 | 72.12 | 0.49 | 37 |
| 13 | 25-Jun | 305.95 | 334.80 | 305.35 | 326.35 | 325.90 | 8.05 | 346.26 | 81,199 | 163.38 | 25,911 | 125.78 | 0.84 | 65 |
| 14 | 24-Jun | 302.50 | 303.80 | 300.50 | 302.05 | 301.74 | 2.04 | 320.48 | 2,909 | 5.85 | 2,299 | 11.16 | 0.07 | 6 |
| 15 | 23-Jun | 299.70 | 299.80 | 288.55 | 296.00 | 294.57 | -0.20 | 314.00 | 9,958 | 20.04 | 5,171 | 25.10 | 0.15 | 13 |
| 16 | 20-Jun | 300.20 | 304.80 | 293.65 | 296.60 | 296.09 | -0.50 | 314.69 | 7,343 | 14.77 | 4,938 | 23.97 | 0.15 | 12 |
| 17 | 19-Jun | 298.00 | 303.90 | 296.75 | 298.10 | 299.38 | -1.24 | 316.28 | 3,048 | 6.13 | 2,032 | 9.86 | 0.06 | 5 |
| 18 | 18-Jun | 310.25 | 310.85 | 300.15 | 301.85 | 303.59 | -1.77 | 320.26 | 3,663 | 7.37 | 2,630 | 12.77 | 0.08 | 7 |
| 19 | 17-Jun | 320.40 | 320.40 | 305.10 | 307.30 | 312.04 | -2.60 | 326.05 | 6,731 | 13.54 | 3,400 | 16.50 | 0.11 | 9 |
| 20 | 16-Jun | 298.05 | 320.40 | 298.05 | 315.50 | 309.47 | 4.87 | 334.75 | 18,290 | 36.80 | 12,019 | 58.34 | 0.37 | 30 |
| 21 | 13-Jun | 301.95 | 303.95 | 299.00 | 300.85 | 301.44 | 0.12 | 319.20 | 1,333 | 2.68 | 905 | 4.39 | 0.03 | 2 |
| 22 | 12-Jun | 307.95 | 307.95 | 300.05 | 300.50 | 302.96 | -2.48 | 318.83 | 4,572 | 9.20 | 3,217 | 15.62 | 0.10 | 8 |
| 23 | 11-Jun | 308.95 | 309.90 | 306.15 | 308.15 | 308.32 | 1.27 | 326.95 | 6,385 | 12.85 | 3,999 | 19.41 | 0.12 | 10 |
| 24 | 10-Jun | 306.95 | 307.95 | 301.50 | 304.30 | 303.50 | 0.21 | 322.86 | 14,024 | 28.22 | 5,833 | 28.32 | 0.18 | 15 |
| 25 | 09-Jun | 307.00 | 308.40 | 301.30 | 303.65 | 304.16 | -1.16 | 322.17 | 9,852 | 19.82 | 7,624 | 37.01 | 0.23 | 19 |
| 26 | 06-Jun | 303.25 | 309.65 | 301.00 | 307.20 | 306.90 | 2.55 | 325.94 | 5,065 | 10.19 | 2,499 | 12.13 | 0.08 | 6 |
| 27 | 05-Jun | 301.30 | 303.70 | 296.05 | 299.55 | 299.55 | 0.72 | 317.82 | 3,889 | 7.82 | 2,986 | 14.50 | 0.09 | 8 |
| 28 | 04-Jun | 300.65 | 302.90 | 294.60 | 297.40 | 298.02 | -0.75 | 315.54 | 2,214 | 4.45 | 1,519 | 7.37 | 0.05 | 4 |
| 29 | 03-Jun | 305.15 | 305.75 | 298.00 | 299.65 | 301.89 | -0.58 | 317.93 | 5,763 | 11.60 | 2,680 | 13.01 | 0.08 | 7 |
| 30 | 02-Jun | 304.85 | 304.85 | 299.90 | 301.40 | 301.65 | -0.92 | 319.79 | 4,879 | 9.82 | 2,489 | 12.08 | 0.08 | 6 |
| 31 | 30-May | 301.65 | 306.70 | 301.65 | 304.20 | 304.20 | -0.31 | 322.76 | 1,630 | 3.28 | 1,229 | 5.97 | 0.04 | 3 |
| 32 | 29-May | 310.95 | 310.95 | 304.00 | 305.15 | 306.17 | -1.88 | 323.76 | 5,247 | 10.56 | 3,218 | 15.62 | 0.10 | 8 |
| 33 | 28-May | 310.35 | 312.05 | 302.20 | 311.00 | 309.13 | 0.10 | 329.00 | 6,968 | 14.02 | 4,024 | 19.53 | 0.12 | 10 |
| 34 | 27-May | 308.20 | 314.00 | 308.20 | 310.70 | 310.97 | 0.63 | 329.65 | 7,954 | 16.00 | 5,354 | 25.99 | 0.17 | 14 |
| 35 | 26-May | 309.65 | 314.90 | 306.00 | 308.75 | 309.83 | 0.98 | 327.58 | 3,008 | 6.05 | 1,782 | 8.65 | 0.06 | 4 |
| 36 | 23-May | 304.40 | 309.95 | 302.70 | 305.75 | 306.37 | 0.02 | 324.40 | 1,902 | 3.83 | 1,415 | 6.87 | 0.04 | 4 |
| 37 | 22-May | 310.35 | 310.35 | 302.70 | 305.70 | 305.72 | -1.72 | 324.35 | 4,337 | 8.73 | 2,379 | 11.55 | 0.07 | 6 |
| 38 | 21-May | 306.05 | 313.00 | 303.95 | 311.05 | 307.62 | 0.40 | 330.02 | 2,721 | 5.47 | 1,956 | 9.50 | 0.06 | 5 |
| 39 | 20-May | 315.00 | 318.95 | 305.20 | 309.80 | 312.61 | -1.49 | 328.70 | 15,689 | 31.57 | 9,077 | 44.06 | 0.28 | 23 |
| 40 | 19-May | 311.10 | 319.00 | 307.05 | 314.50 | 313.74 | 1.80 | 333.68 | 11,980 | 24.10 | 10,427 | 50.62 | 0.33 | 26 |
| 41 | 16-May | 307.40 | 309.70 | 303.55 | 308.95 | 308.09 | 1.88 | 327.80 | 4,786 | 9.63 | 4,243 | 20.60 | 0.13 | 11 |
| 42 | 15-May | 302.40 | 305.80 | 295.05 | 303.25 | 300.66 | 2.16 | 321.75 | 2,955 | 5.95 | 2,368 | 11.50 | 0.07 | 6 |
| 43 | 14-May | 303.05 | 305.85 | 295.20 | 296.85 | 299.93 | -1.36 | 314.96 | 1,997 | 4.02 | 1,219 | 5.92 | 0.04 | 3 |
| 44 | 13-May | 300.00 | 303.00 | 297.00 | 300.95 | 301.05 | 1.14 | 319.31 | 3,137 | 6.31 | 2,327 | 11.30 | 0.07 | 6 |
| 45 | 12-May | 290.40 | 300.00 | 289.95 | 297.55 | 294.12 | 4.24 | 315.70 | 3,647 | 7.34 | 3,240 | 15.73 | 0.10 | 8 |
| 46 | 09-May | 280.70 | 285.65 | 278.15 | 285.45 | 284.27 | 0.44 | 302.86 | 2,298 | 4.62 | 1,465 | 7.11 | 0.04 | 4 |
| 47 | 08-May | 283.35 | 288.90 | 282.25 | 284.20 | 286.23 | 2.29 | 301.54 | 2,194 | 4.41 | 1,526 | 7.41 | 0.04 | 4 |
| 48 | 07-May | 277.80 | 279.85 | 275.95 | 277.85 | 277.54 | 1.28 | 294.80 | 3,295 | 6.63 | 2,298 | 11.16 | 0.06 | 6 |
| 49 | 06-May | 291.50 | 291.50 | 271.25 | 274.35 | 280.84 | -5.72 | 291.09 | 6,901 | 13.89 | 4,756 | 23.09 | 0.13 | 12 |
| 50 | 05-May | 292.75 | 293.70 | 289.55 | 291.00 | 292.25 | 1.09 | 308.00 | 762 | 1.53 | 380 | 1.84 | 0.01 | 1 |
| 51 | 02-May | 290.85 | 295.45 | 287.00 | 287.85 | 291.31 | 0.61 | 305.41 | 2,635 | 5.30 | 1,656 | 8.04 | 0.05 | 4 |
| 52 | 30-Apr | 301.75 | 302.40 | 282.25 | 286.10 | 288.77 | -3.98 | 303.55 | 7,991 | 16.08 | 5,229 | 25.38 | 0.15 | 13 |
| 53 | 29-Apr | 302.00 | 302.00 | 296.75 | 297.95 | 298.15 | -0.05 | 316.12 | 1,478 | 2.97 | 1,334 | 6.48 | 0.04 | 3 |
| 54 | 28-Apr | 304.30 | 304.95 | 296.00 | 298.10 | 299.76 | -0.63 | 316.28 | 496 | 1.00 | 205 | 1.00 | 0.01 | 1 |
| 55 | 25-Apr | 312.35 | 312.35 | 298.50 | 300.00 | 302.45 | -3.37 | 318.00 | 4,074 | 8.20 | 2,772 | 13.46 | 0.08 | 7 |
| 56 | 24-Apr | 305.00 | 314.40 | 300.30 | 310.45 | 308.41 | 2.37 | 329.39 | 4,586 | 9.23 | 3,001 | 14.57 | 0.09 | 8 |
| 57 | 23-Apr | 310.70 | 310.70 | 300.50 | 303.25 | 302.96 | -0.91 | 321.75 | 4,821 | 9.70 | 3,267 | 15.86 | 0.10 | 8 |
| 58 | 22-Apr | 309.80 | 312.40 | 305.00 | 306.05 | 309.17 | -0.70 | 324.72 | 1,727 | 3.47 | 1,252 | 6.08 | 0.04 | 3 |
| 59 | 21-Apr | 311.05 | 311.05 | 305.90 | 308.20 | 308.78 | 1.05 | 327.00 | 1,492 | 3.00 | 1,224 | 5.94 | 0.04 | 3 |
| 60 | 17-Apr | 301.00 | 306.10 | 300.55 | 305.00 | 304.02 | 2.09 | 323.00 | 1,867 | 3.76 | 1,217 | 5.91 | 0.04 | 3 |
| 61 | 16-Apr | 309.45 | 309.45 | 296.30 | 298.75 | 300.47 | -3.02 | 316.97 | 8,650 | 17.40 | 4,772 | 23.17 | 0.14 | 12 |
| 62 | 15-Apr | 295.70 | 310.50 | 295.05 | 308.05 | 301.88 | 4.18 | 326.84 | 11,198 | 22.53 | 8,943 | 43.41 | 0.27 | 23 |
| 63 | 11-Apr | 315.00 | 315.00 | 290.10 | 295.70 | 301.16 | 0.10 | 313.74 | 5,407 | 10.88 | 2,047 | 9.94 | 0.06 | 5 |
| 64 | 09-Apr | 293.05 | 299.00 | 293.00 | 295.40 | 294.42 | 0.12 | 313.42 | 601 | 1.21 | 447 | 2.17 | 0.01 | 1 |
| 65 | 08-Apr | 287.10 | 299.55 | 286.90 | 295.05 | 294.67 | 2.73 | 313.05 | 2,482 | 4.99 | 930 | 4.51 | 0.03 | 2 |
| 66 | 07-Apr | 290.90 | 293.15 | 282.00 | 287.20 | 287.36 | -4.14 | 304.72 | 3,698 | 7.44 | 2,522 | 12.24 | 0.07 | 6 |
| 67 | 04-Apr | 302.00 | 303.00 | 298.00 | 299.60 | 301.17 | -1.75 | 317.88 | 2,264 | 4.56 | 1,534 | 7.45 | 0.05 | 4 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL MAHICKRA PARAGON PROLIFE UNILEX YCCL