| Macro-sector: Commodities | Band: 20 | High52 Price: 395.4 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 04-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 252.5 | Barrier: -; Drift%: - |
| Basic Industry: Dyes And Pigments | Total Equity: 10,610,000 | Low52 Date: 11-Nov-2025 | 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: 297.95 / 259.85 | Week: 283.15 / 268.2 | Day: 266.6 / 258.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 258.00 | 266.60 | 258.00 | 263.70 | 264.05 | 1.38 | 279.79 | 3,682 | 8.07 | 2,508 | 6.91 | 0.07 | 6 |
| 2 | 11-Nov | 267.10 | 267.10 | 252.50 | 260.10 | 256.64 | -2.13 | 275.97 | 18,318 | 40.17 | 10,691 | 29.45 | 0.27 | 27 |
| 3 | 10-Nov | 275.85 | 276.20 | 259.10 | 265.75 | 265.10 | -3.28 | 281.96 | 14,589 | 31.99 | 9,634 | 26.54 | 0.26 | 24 |
| 4 | 07-Nov | 280.40 | 280.55 | 265.55 | 274.75 | 271.10 | -2.62 | 291.51 | 7,995 | 17.53 | 4,132 | 11.38 | 0.11 | 10 |
| 5 | 06-Nov | 281.90 | 284.55 | 280.05 | 282.15 | 282.18 | 0.61 | 299.36 | 2,326 | 5.10 | 1,830 | 5.04 | 0.05 | 5 |
| 6 | 04-Nov | 279.70 | 283.50 | 277.80 | 280.45 | 280.13 | 0.81 | 297.56 | 3,076 | 6.75 | 2,885 | 7.95 | 0.08 | 7 |
| 7 | 03-Nov | 279.05 | 282.90 | 275.60 | 278.20 | 277.27 | 0.11 | 295.17 | 2,122 | 4.65 | 1,770 | 4.88 | 0.05 | 4 |
| 8 | 31-Oct | 278.85 | 279.00 | 275.20 | 277.90 | 277.48 | -0.34 | 294.85 | 3,013 | 6.61 | 2,259 | 6.22 | 0.06 | 6 |
| 9 | 30-Oct | 280.10 | 280.10 | 276.25 | 278.85 | 277.32 | 0.05 | 295.86 | 699 | 1.53 | 495 | 1.36 | 0.01 | 1 |
| 10 | 29-Oct | 272.10 | 279.85 | 268.20 | 278.70 | 276.29 | 2.96 | 295.70 | 2,758 | 6.05 | 1,915 | 5.28 | 0.05 | 5 |
| 11 | 28-Oct | 277.05 | 278.70 | 268.55 | 270.70 | 270.66 | -2.50 | 287.21 | 14,444 | 31.68 | 10,511 | 28.96 | 0.28 | 27 |
| 12 | 27-Oct | 279.20 | 283.15 | 275.55 | 277.65 | 278.54 | -1.46 | 294.59 | 2,360 | 5.18 | 1,913 | 5.27 | 0.05 | 5 |
| 13 | 24-Oct | 281.05 | 285.00 | 276.05 | 281.75 | 279.61 | 0.81 | 298.94 | 583 | 1.28 | 364 | 1.00 | 0.01 | 1 |
| 14 | 23-Oct | 280.10 | 280.65 | 275.20 | 279.50 | 278.49 | -0.62 | 296.55 | 6,007 | 13.17 | 3,012 | 8.30 | 0.08 | 8 |
| 15 | 21-Oct | 283.95 | 285.50 | 278.25 | 281.25 | 281.17 | -0.90 | 298.41 | 562 | 1.23 | 446 | 1.23 | 0.01 | 1 |
| 16 | 20-Oct | 280.00 | 286.50 | 278.05 | 283.80 | 282.74 | 1.36 | 301.11 | 1,942 | 4.26 | 1,146 | 3.16 | 0.03 | 3 |
| 17 | 17-Oct | 286.50 | 286.50 | 276.30 | 280.00 | 281.05 | -1.75 | 297.00 | 2,351 | 5.16 | 1,396 | 3.85 | 0.04 | 4 |
| 18 | 16-Oct | 284.00 | 285.50 | 282.95 | 285.00 | 283.77 | 0.25 | 302.00 | 1,073 | 2.35 | 1,072 | 2.95 | 0.03 | 3 |
| 19 | 15-Oct | 281.05 | 284.95 | 281.05 | 284.30 | 283.54 | 1.16 | 301.64 | 455 | 1.00 | 362 | 1.00 | 0.01 | 1 |
| 20 | 14-Oct | 286.60 | 288.00 | 279.10 | 281.05 | 283.20 | -2.83 | 298.19 | 2,208 | 4.84 | 1,042 | 2.87 | 0.03 | 3 |
| 21 | 13-Oct | 279.90 | 294.10 | 275.95 | 289.25 | 284.73 | 3.88 | 306.89 | 4,910 | 10.77 | 3,820 | 10.52 | 0.11 | 10 |
| 22 | 10-Oct | 278.00 | 281.95 | 277.95 | 278.45 | 278.50 | -0.41 | 295.44 | 1,478 | 3.24 | 1,285 | 3.54 | 0.04 | 3 |
| 23 | 09-Oct | 281.50 | 281.55 | 277.65 | 279.60 | 277.88 | -0.18 | 296.66 | 1,230 | 2.70 | 1,198 | 3.30 | 0.03 | 3 |
| 24 | 08-Oct | 277.70 | 281.00 | 272.60 | 280.10 | 277.24 | 0.61 | 297.19 | 1,296 | 2.84 | 886 | 2.44 | 0.02 | 2 |
| 25 | 07-Oct | 280.20 | 281.95 | 277.70 | 278.40 | 279.29 | -0.13 | 295.38 | 1,235 | 2.71 | 892 | 2.46 | 0.02 | 2 |
| 26 | 06-Oct | 277.05 | 280.05 | 272.85 | 278.75 | 277.49 | 0.72 | 295.75 | 1,820 | 3.99 | 1,474 | 4.06 | 0.04 | 4 |
| 27 | 03-Oct | 270.75 | 277.35 | 267.65 | 276.75 | 274.97 | 2.23 | 293.63 | 3,645 | 7.99 | 2,554 | 7.04 | 0.07 | 6 |
| 28 | 01-Oct | 265.45 | 270.80 | 263.00 | 270.70 | 268.86 | 1.98 | 287.21 | 2,798 | 6.14 | 2,194 | 6.04 | 0.06 | 6 |
| 29 | 30-Sep | 270.15 | 271.25 | 265.05 | 265.45 | 268.72 | -0.26 | 281.64 | 4,500 | 9.87 | 3,246 | 8.94 | 0.09 | 8 |
| 30 | 29-Sep | 285.10 | 286.40 | 262.95 | 266.15 | 271.09 | -6.65 | 282.39 | 27,758 | 60.87 | 18,282 | 50.36 | 0.50 | 46 |
| 31 | 26-Sep | 284.90 | 286.10 | 280.95 | 285.10 | 284.45 | 0.46 | 302.49 | 3,505 | 7.69 | 2,720 | 7.49 | 0.08 | 7 |
| 32 | 25-Sep | 285.90 | 285.90 | 281.80 | 283.80 | 283.35 | -0.21 | 301.11 | 650 | 1.43 | 426 | 1.17 | 0.01 | 1 |
| 33 | 24-Sep | 286.60 | 287.70 | 283.15 | 284.40 | 284.66 | -0.85 | 301.75 | 1,396 | 3.06 | 717 | 1.98 | 0.02 | 2 |
| 34 | 23-Sep | 284.55 | 289.70 | 282.10 | 286.85 | 286.26 | 0.99 | 304.35 | 1,957 | 4.29 | 1,128 | 3.11 | 0.03 | 3 |
| 35 | 22-Sep | 290.00 | 292.10 | 283.40 | 284.05 | 285.15 | -2.25 | 301.38 | 6,707 | 14.71 | 4,876 | 13.43 | 0.14 | 12 |
| 36 | 19-Sep | 290.95 | 295.80 | 286.95 | 290.60 | 291.29 | -0.26 | 308.33 | 2,755 | 6.04 | 1,447 | 3.99 | 0.04 | 4 |
| 37 | 18-Sep | 294.95 | 294.95 | 289.25 | 291.35 | 291.69 | -0.07 | 309.12 | 2,983 | 6.54 | 2,081 | 5.73 | 0.06 | 5 |
| 38 | 17-Sep | 292.20 | 297.95 | 291.00 | 291.55 | 292.55 | -0.19 | 309.33 | 5,721 | 12.55 | 3,706 | 10.21 | 0.11 | 9 |
| 39 | 16-Sep | 291.50 | 293.40 | 290.25 | 292.10 | 291.91 | 0.22 | 309.92 | 4,161 | 9.13 | 3,126 | 8.61 | 0.09 | 8 |
| 40 | 15-Sep | 291.30 | 292.00 | 287.20 | 291.45 | 291.42 | 0.57 | 309.23 | 1,977 | 4.34 | 1,566 | 4.31 | 0.05 | 4 |
| 41 | 12-Sep | 289.70 | 293.40 | 286.00 | 289.80 | 289.87 | 0.26 | 307.48 | 4,756 | 10.43 | 3,635 | 10.01 | 0.11 | 9 |
| 42 | 11-Sep | 286.05 | 289.40 | 280.95 | 289.05 | 285.59 | 0.52 | 306.68 | 5,660 | 12.41 | 4,611 | 12.70 | 0.13 | 12 |
| 43 | 10-Sep | 278.10 | 288.40 | 278.10 | 287.55 | 285.41 | 2.55 | 305.09 | 3,084 | 6.76 | 2,290 | 6.31 | 0.07 | 6 |
| 44 | 09-Sep | 284.40 | 284.40 | 277.00 | 280.40 | 279.83 | -1.22 | 297.50 | 3,517 | 7.71 | 2,636 | 7.26 | 0.07 | 7 |
| 45 | 08-Sep | 279.90 | 284.40 | 274.95 | 283.85 | 280.23 | 3.39 | 301.16 | 9,404 | 20.62 | 7,008 | 19.31 | 0.20 | 18 |
| 46 | 05-Sep | 266.95 | 277.95 | 263.90 | 274.55 | 270.85 | 3.10 | 291.30 | 6,120 | 13.42 | 3,382 | 9.32 | 0.09 | 9 |
| 47 | 04-Sep | 264.90 | 267.65 | 260.00 | 266.30 | 263.93 | 1.84 | 282.54 | 5,272 | 11.56 | 3,603 | 9.93 | 0.10 | 9 |
| 48 | 03-Sep | 269.00 | 275.30 | 259.85 | 261.50 | 263.62 | -3.13 | 277.45 | 17,745 | 38.91 | 14,574 | 40.15 | 0.38 | 37 |
| 49 | 02-Sep | 265.30 | 277.95 | 265.00 | 269.95 | 269.65 | 2.20 | 286.42 | 6,754 | 14.81 | 4,871 | 13.42 | 0.13 | 12 |
| 50 | 01-Sep | 266.00 | 271.70 | 263.15 | 264.15 | 266.26 | -0.21 | 280.26 | 4,391 | 9.63 | 3,263 | 8.99 | 0.09 | 8 |
| 51 | 29-Aug | 268.15 | 268.15 | 263.10 | 264.70 | 265.78 | 0.40 | 280.85 | 1,549 | 3.40 | 1,124 | 3.10 | 0.03 | 3 |
| 52 | 28-Aug | 264.50 | 269.30 | 260.55 | 263.65 | 263.47 | -0.15 | 279.73 | 2,562 | 5.62 | 1,545 | 4.26 | 0.04 | 4 |
| 53 | 26-Aug | 272.45 | 272.45 | 261.40 | 264.05 | 265.96 | -2.11 | 280.16 | 5,993 | 13.14 | 5,078 | 13.99 | 0.14 | 13 |
| 54 | 25-Aug | 282.80 | 282.80 | 264.40 | 269.75 | 272.77 | -4.61 | 286.20 | 14,318 | 31.40 | 12,033 | 33.15 | 0.33 | 30 |
| 55 | 22-Aug | 286.75 | 286.75 | 280.60 | 282.80 | 283.80 | 0.11 | 300.05 | 2,880 | 6.32 | 2,279 | 6.28 | 0.06 | 6 |
| 56 | 21-Aug | 283.20 | 283.40 | 280.55 | 282.50 | 282.51 | 0.68 | 299.73 | 688 | 1.51 | 528 | 1.45 | 0.01 | 1 |
| 57 | 20-Aug | 289.70 | 290.45 | 279.85 | 280.60 | 282.11 | -2.55 | 297.72 | 9,056 | 19.86 | 8,227 | 22.66 | 0.23 | 21 |
| 58 | 19-Aug | 284.60 | 289.35 | 284.60 | 287.95 | 287.08 | 0.61 | 305.51 | 843 | 1.85 | 685 | 1.89 | 0.02 | 2 |
| 59 | 18-Aug | 288.55 | 293.20 | 282.80 | 286.20 | 287.15 | -0.95 | 303.66 | 2,499 | 5.48 | 1,014 | 2.79 | 0.03 | 3 |
| 60 | 14-Aug | 290.95 | 293.15 | 287.95 | 288.95 | 289.55 | 0.17 | 306.58 | 924 | 2.03 | 680 | 1.87 | 0.02 | 2 |
| 61 | 13-Aug | 286.90 | 291.90 | 283.05 | 288.45 | 286.68 | 2.56 | 306.05 | 1,885 | 4.13 | 1,268 | 3.49 | 0.04 | 3 |
| 62 | 12-Aug | 295.35 | 296.85 | 280.00 | 281.25 | 285.01 | -4.17 | 298.41 | 16,970 | 37.21 | 7,423 | 20.45 | 0.21 | 19 |
| 63 | 11-Aug | 288.10 | 297.80 | 282.00 | 293.50 | 293.31 | 3.91 | 311.40 | 10,823 | 23.73 | 5,707 | 15.72 | 0.17 | 14 |
| 64 | 08-Aug | 288.75 | 288.75 | 276.45 | 282.45 | 281.91 | -0.34 | 299.68 | 5,121 | 11.23 | 3,118 | 8.59 | 0.09 | 8 |
| 65 | 07-Aug | 293.85 | 293.85 | 281.35 | 283.40 | 284.87 | -3.13 | 300.69 | 5,437 | 11.92 | 3,493 | 9.62 | 0.10 | 9 |
| 66 | 06-Aug | 298.65 | 298.65 | 291.00 | 292.55 | 294.37 | -1.25 | 310.40 | 1,595 | 3.50 | 874 | 2.41 | 0.03 | 2 |
| 67 | 05-Aug | 302.95 | 303.00 | 295.95 | 296.25 | 298.33 | -0.77 | 314.32 | 3,367 | 7.38 | 2,802 | 7.72 | 0.08 | 7 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL PARAGON UNILEX YCCL ARUNAYA