| Macro-sector: Commodities | Band: 20 | High52 Price: 334.8 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 25-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 201.1 | Barrier: 211.99; Drift%: 10.86 |
| Basic Industry: Dyes And Pigments | Total Equity: 10,610,000 | Low52 Date: 30-Mar-2026 | SHP: 62.43 / 0.0 / 0.23 / 37.33 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 378.95 / 279.2 | Month: 284.4 / 250.4 | Week: 248.56 / 230.35 | Day: 243.65 / 231.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 241.50 | 243.65 | 231.55 | 237.82 | 238.92 | 1.42 | 252.33 | 5,337 | 19.13 | 4,005 | 17.04 | 0.10 | 10 |
| 2 | 07-Apr | 224.55 | 235.40 | 222.88 | 234.48 | 232.61 | 1.97 | 248.78 | 4,415 | 15.82 | 2,227 | 9.48 | 0.05 | 6 |
| 3 | 06-Apr | 221.99 | 235.40 | 210.10 | 229.94 | 224.21 | 10.97 | 243.97 | 9,118 | 32.68 | 4,610 | 19.62 | 0.10 | 12 |
| 4 | 02-Apr | 210.52 | 210.52 | 205.25 | 207.21 | 207.72 | -0.38 | 219.85 | 1,574 | 5.64 | 1,382 | 5.88 | 0.03 | 3 |
| 5 | 01-Apr | 210.09 | 211.99 | 207.00 | 208.00 | 207.69 | 2.51 | 220.00 | 2,820 | 10.11 | 2,524 | 10.74 | 0.05 | 6 |
| 6 | 30-Mar | 209.19 | 212.56 | 201.10 | 202.90 | 205.73 | -2.52 | 215.28 | 4,305 | 15.43 | 3,260 | 13.87 | 0.07 | 8 |
| 7 | 27-Mar | 205.10 | 209.00 | 203.15 | 208.14 | 207.09 | -0.09 | 220.84 | 8,094 | 29.01 | 5,671 | 24.13 | 0.12 | 14 |
| 8 | 25-Mar | 209.88 | 210.99 | 207.00 | 208.32 | 208.56 | 0.22 | 221.03 | 5,222 | 18.72 | 4,021 | 17.11 | 0.08 | 10 |
| 9 | 24-Mar | 207.10 | 217.90 | 207.00 | 207.87 | 210.18 | -1.09 | 220.55 | 4,872 | 17.46 | 4,123 | 17.54 | 0.09 | 10 |
| 10 | 23-Mar | 212.00 | 216.20 | 206.15 | 210.16 | 211.27 | -1.64 | 222.98 | 5,387 | 19.31 | 3,206 | 13.64 | 0.07 | 8 |
| 11 | 20-Mar | 210.10 | 221.91 | 210.10 | 213.66 | 215.35 | 2.22 | 226.69 | 3,395 | 12.17 | 1,689 | 7.19 | 0.04 | 4 |
| 12 | 19-Mar | 214.81 | 216.76 | 207.60 | 209.01 | 212.70 | -3.58 | 221.76 | 4,988 | 17.88 | 3,825 | 16.28 | 0.08 | 10 |
| 13 | 18-Mar | 214.10 | 219.79 | 213.35 | 216.76 | 216.42 | 1.76 | 229.98 | 3,237 | 11.60 | 2,790 | 11.87 | 0.06 | 7 |
| 14 | 17-Mar | 218.00 | 218.56 | 212.11 | 213.02 | 215.63 | -1.78 | 226.01 | 1,938 | 6.95 | 1,534 | 6.53 | 0.03 | 4 |
| 15 | 16-Mar | 216.44 | 220.00 | 210.25 | 216.88 | 214.62 | 0.70 | 230.11 | 4,378 | 15.69 | 2,877 | 12.24 | 0.06 | 7 |
| 16 | 13-Mar | 220.00 | 224.00 | 211.11 | 215.37 | 218.85 | -2.59 | 228.51 | 3,293 | 11.80 | 1,936 | 8.24 | 0.04 | 5 |
| 17 | 12-Mar | 225.79 | 225.80 | 219.70 | 221.10 | 223.03 | -2.08 | 234.59 | 723 | 2.59 | 594 | 2.53 | 0.01 | 1 |
| 18 | 11-Mar | 220.89 | 227.01 | 220.89 | 225.80 | 225.73 | 2.77 | 239.57 | 1,538 | 5.51 | 1,178 | 5.01 | 0.03 | 3 |
| 19 | 10-Mar | 219.10 | 225.48 | 215.00 | 219.72 | 217.34 | 0.80 | 233.12 | 4,105 | 14.71 | 3,090 | 13.15 | 0.07 | 8 |
| 20 | 09-Mar | 220.40 | 221.31 | 212.01 | 217.97 | 216.63 | -1.78 | 231.27 | 4,518 | 16.19 | 3,604 | 15.34 | 0.08 | 9 |
| 21 | 06-Mar | 226.50 | 226.52 | 220.50 | 221.92 | 223.74 | -1.53 | 235.46 | 4,456 | 15.97 | 3,441 | 14.64 | 0.08 | 9 |
| 22 | 05-Mar | 224.10 | 233.48 | 221.13 | 225.36 | 225.55 | 1.09 | 239.11 | 1,837 | 6.58 | 1,090 | 4.64 | 0.02 | 3 |
| 23 | 04-Mar | 231.91 | 234.77 | 221.00 | 222.93 | 227.09 | -4.73 | 236.53 | 4,679 | 16.77 | 4,078 | 17.35 | 0.09 | 10 |
| 24 | 02-Mar | 235.51 | 235.51 | 225.35 | 233.99 | 229.96 | -1.53 | 248.26 | 3,568 | 12.79 | 1,937 | 8.24 | 0.04 | 5 |
| 25 | 27-Feb | 235.00 | 239.00 | 232.40 | 237.62 | 235.47 | 1.63 | 252.11 | 1,942 | 6.96 | 1,240 | 5.28 | 0.03 | 3 |
| 26 | 26-Feb | 234.01 | 236.49 | 230.35 | 233.80 | 233.08 | -0.63 | 248.06 | 1,898 | 6.80 | 1,237 | 5.26 | 0.03 | 3 |
| 27 | 25-Feb | 237.70 | 239.50 | 234.30 | 235.28 | 235.48 | -0.49 | 249.63 | 1,676 | 6.01 | 1,379 | 5.87 | 0.03 | 3 |
| 28 | 24-Feb | 240.01 | 240.01 | 235.70 | 236.44 | 236.96 | -1.22 | 250.86 | 2,611 | 9.36 | 1,827 | 7.77 | 0.04 | 5 |
| 29 | 23-Feb | 242.71 | 248.56 | 237.00 | 239.35 | 239.98 | -1.34 | 253.95 | 2,949 | 10.57 | 2,488 | 10.59 | 0.06 | 6 |
| 30 | 20-Feb | 248.63 | 249.90 | 241.55 | 242.61 | 244.17 | -2.42 | 257.41 | 1,536 | 5.51 | 1,167 | 4.97 | 0.03 | 3 |
| 31 | 19-Feb | 251.00 | 251.00 | 245.10 | 248.62 | 248.57 | -0.54 | 263.79 | 1,911 | 6.85 | 1,229 | 5.23 | 0.03 | 3 |
| 32 | 18-Feb | 254.30 | 256.00 | 247.00 | 249.96 | 251.79 | -1.17 | 265.21 | 1,137 | 4.08 | 602 | 2.56 | 0.02 | 2 |
| 33 | 17-Feb | 254.30 | 258.00 | 252.60 | 252.93 | 254.85 | -0.45 | 268.36 | 748 | 2.68 | 679 | 2.89 | 0.02 | 2 |
| 34 | 16-Feb | 258.60 | 258.97 | 252.33 | 254.07 | 255.45 | -0.26 | 269.57 | 1,505 | 5.39 | 1,236 | 5.26 | 0.03 | 3 |
| 35 | 13-Feb | 252.25 | 264.80 | 250.00 | 254.74 | 255.48 | 0.75 | 270.28 | 3,367 | 12.07 | 2,405 | 10.23 | 0.06 | 6 |
| 36 | 12-Feb | 252.00 | 257.96 | 250.01 | 252.85 | 252.01 | 0.50 | 268.27 | 380 | 1.36 | 323 | 1.37 | 0.01 | 1 |
| 37 | 11-Feb | 249.90 | 256.50 | 249.70 | 251.59 | 252.78 | -0.17 | 266.94 | 406 | 1.46 | 344 | 1.46 | 0.01 | 1 |
| 38 | 10-Feb | 250.03 | 254.50 | 247.62 | 252.01 | 253.03 | -0.11 | 267.38 | 278 | 1.00 | 234 | 1.00 | 0.01 | 1 |
| 39 | 09-Feb | 245.73 | 256.00 | 243.65 | 252.29 | 250.00 | 2.67 | 267.68 | 6,887 | 24.68 | 4,727 | 20.11 | 0.00 | 12 |
| 40 | 06-Feb | 247.00 | 250.70 | 244.91 | 245.72 | 247.42 | -0.59 | 260.71 | 1,082 | 3.88 | 610 | 2.60 | 0.02 | 2 |
| 41 | 05-Feb | 243.50 | 247.50 | 243.50 | 247.18 | 246.76 | 0.60 | 262.26 | 1,480 | 5.30 | 1,143 | 4.86 | 0.03 | 3 |
| 42 | 04-Feb | 245.98 | 246.01 | 243.00 | 245.71 | 245.33 | -0.11 | 260.70 | 527 | 1.89 | 363 | 1.54 | 0.01 | 1 |
| 43 | 03-Feb | 244.33 | 249.69 | 240.52 | 245.98 | 244.85 | 1.51 | 260.98 | 1,177 | 4.22 | 947 | 4.03 | 0.02 | 2 |
| 44 | 02-Feb | 241.00 | 247.70 | 241.00 | 242.32 | 243.81 | 0.50 | 257.10 | 1,805 | 6.47 | 1,229 | 5.23 | 0.03 | 3 |
| 45 | 01-Feb | 242.11 | 246.68 | 241.00 | 241.11 | 241.35 | -0.82 | 255.82 | 547 | 1.96 | 417 | 1.77 | 0.01 | 1 |
| 46 | 30-Jan | 244.45 | 244.45 | 240.40 | 243.10 | 242.34 | -0.55 | 257.93 | 1,885 | 6.76 | 1,202 | 5.11 | 0.03 | 3 |
| 47 | 29-Jan | 248.55 | 252.00 | 242.00 | 244.45 | 246.07 | -1.63 | 259.36 | 3,943 | 14.13 | 2,688 | 11.44 | 0.07 | 7 |
| 48 | 28-Jan | 243.80 | 249.90 | 243.00 | 248.50 | 247.06 | 2.47 | 263.66 | 1,274 | 4.57 | 923 | 3.93 | 0.02 | 2 |
| 49 | 27-Jan | 249.90 | 249.95 | 240.40 | 242.50 | 242.46 | -3.83 | 257.29 | 4,377 | 15.69 | 2,605 | 11.09 | 0.06 | 7 |
| 50 | 23-Jan | 248.05 | 252.30 | 246.05 | 252.15 | 250.94 | 1.96 | 267.53 | 1,220 | 4.37 | 1,193 | 5.08 | 0.03 | 3 |
| 51 | 22-Jan | 242.70 | 248.45 | 242.70 | 247.30 | 245.68 | 2.42 | 262.39 | 518 | 1.86 | 287 | 1.22 | 0.01 | 1 |
| 52 | 21-Jan | 249.30 | 249.70 | 240.20 | 241.45 | 243.43 | -2.78 | 256.18 | 4,952 | 17.75 | 3,551 | 15.11 | 0.09 | 9 |
| 53 | 20-Jan | 254.00 | 258.85 | 246.40 | 248.35 | 250.48 | -1.90 | 263.50 | 6,939 | 24.87 | 5,195 | 22.11 | 0.13 | 13 |
| 54 | 19-Jan | 252.55 | 258.85 | 252.50 | 253.15 | 253.68 | 0.00 | 268.59 | 1,051 | 3.77 | 818 | 3.48 | 0.02 | 2 |
| 55 | 16-Jan | 255.20 | 259.00 | 252.50 | 253.15 | 253.30 | -0.30 | 268.59 | 1,926 | 6.90 | 1,701 | 7.24 | 0.04 | 4 |
| 56 | 14-Jan | 251.90 | 256.95 | 251.90 | 253.90 | 253.61 | 1.34 | 269.39 | 1,015 | 3.64 | 720 | 3.06 | 0.02 | 2 |
| 57 | 13-Jan | 255.15 | 256.50 | 250.40 | 250.55 | 252.13 | -1.80 | 265.83 | 3,585 | 12.85 | 2,768 | 11.78 | 0.07 | 7 |
| 58 | 12-Jan | 259.65 | 259.70 | 254.50 | 255.15 | 255.34 | -1.28 | 270.71 | 1,441 | 5.16 | 925 | 3.94 | 0.02 | 2 |
| 59 | 09-Jan | 262.45 | 264.85 | 255.80 | 258.45 | 258.53 | -2.42 | 274.22 | 1,837 | 6.58 | 1,447 | 6.16 | 0.04 | 4 |
| 60 | 08-Jan | 261.80 | 265.90 | 259.50 | 264.85 | 262.48 | 1.18 | 281.01 | 1,184 | 4.24 | 872 | 3.71 | 0.02 | 2 |
| 61 | 07-Jan | 257.50 | 262.00 | 257.50 | 261.75 | 259.99 | 1.67 | 277.72 | 3,232 | 11.58 | 2,946 | 12.54 | 0.08 | 7 |
| 62 | 06-Jan | 261.30 | 262.80 | 257.25 | 257.45 | 259.23 | -1.53 | 273.15 | 3,863 | 13.85 | 3,441 | 14.64 | 0.09 | 9 |
| 63 | 05-Jan | 265.00 | 265.95 | 260.20 | 261.45 | 262.38 | -1.19 | 277.40 | 1,358 | 4.87 | 973 | 4.14 | 0.03 | 2 |
| 64 | 02-Jan | 265.00 | 268.80 | 262.30 | 264.60 | 263.99 | 0.00 | 280.74 | 4,160 | 14.91 | 3,853 | 16.40 | 0.10 | 10 |
| 65 | 01-Jan | 265.15 | 265.15 | 262.90 | 264.60 | 264.59 | -0.28 | 280.74 | 617 | 2.21 | 585 | 2.49 | 0.02 | 1 |
| 66 | 31-Dec | 255.50 | 266.80 | 255.50 | 265.35 | 261.34 | 2.97 | 281.54 | 2,559 | 9.17 | 1,673 | 7.12 | 0.04 | 4 |
| 67 | 30-Dec | 261.50 | 262.35 | 254.45 | 257.70 | 258.82 | -2.33 | 273.42 | 3,671 | 13.16 | 2,278 | 9.69 | 0.06 | 6 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL PARAGON UNILEX YCCL ARUNAYA