| 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: 261.4 | Barrier: 298.65; Drift%: -13.28 |
| Basic Industry: Dyes And Pigments | Total Equity: 10,610,000 | Low52 Date: 26-Aug-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: 319.45 / 295.95 | Week: 297.8 / 280.0 | Day: 269.3 / 260.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 264.50 | 269.30 | 260.55 | 263.65 | 263.47 | -0.15 | 279.73 | 2,562 | 3.72 | 1,545 | 2.92 | 0.04 | 4 |
| 2 | 26-Aug | 272.45 | 272.45 | 261.40 | 264.05 | 265.96 | -2.11 | 280.16 | 5,993 | 8.70 | 5,078 | 9.60 | 0.14 | 13 |
| 3 | 25-Aug | 282.80 | 282.80 | 264.40 | 269.75 | 272.77 | -4.61 | 286.20 | 14,318 | 20.78 | 12,033 | 22.75 | 0.33 | 30 |
| 4 | 22-Aug | 286.75 | 286.75 | 280.60 | 282.80 | 283.80 | 0.11 | 300.05 | 2,880 | 4.18 | 2,279 | 4.31 | 0.06 | 6 |
| 5 | 21-Aug | 283.20 | 283.40 | 280.55 | 282.50 | 282.51 | 0.68 | 299.73 | 688 | 1.00 | 528 | 1.00 | 0.01 | 1 |
| 6 | 20-Aug | 289.70 | 290.45 | 279.85 | 280.60 | 282.11 | -2.55 | 297.72 | 9,056 | 13.14 | 8,227 | 15.55 | 0.23 | 21 |
| 7 | 19-Aug | 284.60 | 289.35 | 284.60 | 287.95 | 287.08 | 0.61 | 305.51 | 843 | 1.22 | 685 | 1.29 | 0.02 | 2 |
| 8 | 18-Aug | 288.55 | 293.20 | 282.80 | 286.20 | 287.15 | -0.95 | 303.66 | 2,499 | 3.63 | 1,014 | 1.92 | 0.03 | 3 |
| 9 | 14-Aug | 290.95 | 293.15 | 287.95 | 288.95 | 289.55 | 0.17 | 306.58 | 924 | 1.34 | 680 | 1.29 | 0.02 | 2 |
| 10 | 13-Aug | 286.90 | 291.90 | 283.05 | 288.45 | 286.68 | 2.56 | 306.05 | 1,885 | 2.74 | 1,268 | 2.40 | 0.04 | 3 |
| 11 | 12-Aug | 295.35 | 296.85 | 280.00 | 281.25 | 285.01 | -4.17 | 298.41 | 16,970 | 24.63 | 7,423 | 14.03 | 0.21 | 19 |
| 12 | 11-Aug | 288.10 | 297.80 | 282.00 | 293.50 | 293.31 | 3.91 | 311.40 | 10,823 | 15.71 | 5,707 | 10.79 | 0.17 | 14 |
| 13 | 08-Aug | 288.75 | 288.75 | 276.45 | 282.45 | 281.91 | -0.34 | 299.68 | 5,121 | 7.43 | 3,118 | 5.89 | 0.09 | 8 |
| 14 | 07-Aug | 293.85 | 293.85 | 281.35 | 283.40 | 284.87 | -3.13 | 300.69 | 5,437 | 7.89 | 3,493 | 6.60 | 0.10 | 9 |
| 15 | 06-Aug | 298.65 | 298.65 | 291.00 | 292.55 | 294.37 | -1.25 | 310.40 | 1,595 | 2.31 | 874 | 1.65 | 0.03 | 2 |
| 16 | 05-Aug | 302.95 | 303.00 | 295.95 | 296.25 | 298.33 | -0.77 | 314.32 | 3,367 | 4.89 | 2,802 | 5.30 | 0.08 | 7 |
| 17 | 04-Aug | 298.75 | 300.45 | 296.10 | 298.55 | 298.59 | -0.15 | 316.76 | 1,914 | 2.78 | 1,603 | 3.03 | 0.05 | 4 |
| 18 | 01-Aug | 302.50 | 302.65 | 297.60 | 299.00 | 299.26 | 0.10 | 317.00 | 1,930 | 2.80 | 1,568 | 2.96 | 0.05 | 4 |
| 19 | 31-Jul | 299.65 | 300.05 | 298.50 | 298.70 | 299.71 | 0.18 | 316.92 | 1,688 | 2.45 | 1,086 | 2.05 | 0.03 | 3 |
| 20 | 30-Jul | 302.30 | 302.90 | 297.60 | 298.15 | 299.40 | -0.05 | 316.34 | 6,511 | 9.45 | 4,519 | 8.54 | 0.14 | 11 |
| 21 | 29-Jul | 300.80 | 300.80 | 296.50 | 298.30 | 298.81 | 0.51 | 316.50 | 3,773 | 5.48 | 3,065 | 5.79 | 0.09 | 8 |
| 22 | 28-Jul | 305.00 | 305.00 | 295.95 | 296.80 | 297.96 | -1.75 | 314.90 | 2,640 | 3.83 | 1,783 | 3.37 | 0.05 | 5 |
| 23 | 25-Jul | 301.35 | 303.10 | 297.40 | 302.10 | 301.75 | 0.90 | 320.53 | 14,450 | 20.97 | 11,981 | 22.65 | 0.36 | 30 |
| 24 | 24-Jul | 302.40 | 303.05 | 297.00 | 299.40 | 299.77 | 0.60 | 317.66 | 5,771 | 8.38 | 4,270 | 8.07 | 0.13 | 11 |
| 25 | 23-Jul | 300.05 | 300.45 | 296.25 | 297.60 | 298.46 | -1.31 | 315.75 | 4,998 | 7.25 | 2,562 | 4.84 | 0.08 | 6 |
| 26 | 22-Jul | 303.60 | 304.25 | 297.10 | 301.55 | 300.32 | 0.20 | 319.94 | 5,490 | 7.97 | 4,435 | 8.38 | 0.13 | 11 |
| 27 | 21-Jul | 302.30 | 304.05 | 300.30 | 300.95 | 302.02 | -0.97 | 319.31 | 1,324 | 1.92 | 810 | 1.53 | 0.02 | 2 |
| 28 | 18-Jul | 305.45 | 305.50 | 301.05 | 303.90 | 303.41 | 0.15 | 322.44 | 2,620 | 3.80 | 1,723 | 3.26 | 0.05 | 4 |
| 29 | 17-Jul | 304.65 | 305.95 | 300.40 | 303.45 | 303.14 | 0.85 | 321.96 | 5,093 | 7.39 | 3,446 | 6.51 | 0.10 | 9 |
| 30 | 16-Jul | 306.00 | 306.00 | 300.00 | 300.90 | 301.55 | 0.02 | 319.25 | 3,549 | 5.15 | 2,578 | 4.87 | 0.08 | 7 |
| 31 | 15-Jul | 303.80 | 304.95 | 298.60 | 300.85 | 301.10 | -0.38 | 319.20 | 5,677 | 8.24 | 4,144 | 7.83 | 0.12 | 10 |
| 32 | 14-Jul | 302.00 | 305.25 | 300.45 | 302.00 | 301.68 | 0.23 | 320.00 | 4,366 | 6.34 | 3,073 | 5.81 | 0.09 | 8 |
| 33 | 11-Jul | 305.00 | 308.85 | 300.30 | 301.30 | 302.49 | -1.16 | 319.68 | 7,422 | 10.77 | 5,292 | 10.00 | 0.16 | 13 |
| 34 | 10-Jul | 308.05 | 309.55 | 301.60 | 304.85 | 305.60 | -0.54 | 323.45 | 1,641 | 2.38 | 1,120 | 2.12 | 0.03 | 3 |
| 35 | 09-Jul | 308.05 | 312.10 | 305.00 | 306.50 | 307.56 | -0.45 | 325.20 | 3,145 | 4.56 | 1,988 | 3.76 | 0.06 | 5 |
| 36 | 08-Jul | 317.90 | 317.90 | 306.90 | 307.90 | 310.62 | -1.27 | 326.68 | 1,304 | 1.89 | 860 | 1.63 | 0.03 | 2 |
| 37 | 07-Jul | 315.60 | 317.70 | 310.00 | 311.85 | 313.91 | -1.48 | 330.87 | 2,814 | 4.08 | 2,020 | 3.82 | 0.06 | 5 |
| 38 | 04-Jul | 319.15 | 319.15 | 311.05 | 316.55 | 315.42 | 0.13 | 335.86 | 2,908 | 4.22 | 1,634 | 3.09 | 0.05 | 4 |
| 39 | 03-Jul | 314.30 | 317.95 | 312.40 | 316.15 | 315.99 | 0.70 | 335.44 | 5,082 | 7.38 | 1,796 | 3.40 | 0.06 | 5 |
| 40 | 02-Jul | 314.55 | 317.45 | 311.55 | 313.95 | 314.73 | 1.13 | 333.10 | 3,885 | 5.64 | 2,157 | 4.08 | 0.07 | 5 |
| 41 | 01-Jul | 313.45 | 319.45 | 309.15 | 310.45 | 313.73 | -0.51 | 329.39 | 5,332 | 7.74 | 2,608 | 4.93 | 0.08 | 7 |
| 42 | 30-Jun | 320.75 | 321.30 | 310.30 | 312.05 | 314.13 | -2.26 | 331.09 | 8,007 | 11.62 | 3,214 | 6.08 | 0.10 | 8 |
| 43 | 27-Jun | 324.00 | 327.95 | 317.10 | 319.25 | 320.40 | -1.57 | 338.72 | 5,857 | 8.50 | 3,611 | 6.83 | 0.12 | 9 |
| 44 | 26-Jun | 329.70 | 333.85 | 321.30 | 324.35 | 327.54 | -0.61 | 344.14 | 23,915 | 34.71 | 14,856 | 28.08 | 0.49 | 37 |
| 45 | 25-Jun | 305.95 | 334.80 | 305.35 | 326.35 | 325.90 | 8.05 | 346.26 | 81,199 | 117.85 | 25,911 | 48.98 | 0.84 | 65 |
| 46 | 24-Jun | 302.50 | 303.80 | 300.50 | 302.05 | 301.74 | 2.04 | 320.48 | 2,909 | 4.22 | 2,299 | 4.35 | 0.07 | 6 |
| 47 | 23-Jun | 299.70 | 299.80 | 288.55 | 296.00 | 294.57 | -0.20 | 314.00 | 9,958 | 14.45 | 5,171 | 9.78 | 0.15 | 13 |
| 48 | 20-Jun | 300.20 | 304.80 | 293.65 | 296.60 | 296.09 | -0.50 | 314.69 | 7,343 | 10.66 | 4,938 | 9.33 | 0.15 | 12 |
| 49 | 19-Jun | 298.00 | 303.90 | 296.75 | 298.10 | 299.38 | -1.24 | 316.28 | 3,048 | 4.42 | 2,032 | 3.84 | 0.06 | 5 |
| 50 | 18-Jun | 310.25 | 310.85 | 300.15 | 301.85 | 303.59 | -1.77 | 320.26 | 3,663 | 5.32 | 2,630 | 4.97 | 0.08 | 7 |
| 51 | 17-Jun | 320.40 | 320.40 | 305.10 | 307.30 | 312.04 | -2.60 | 326.05 | 6,731 | 9.77 | 3,400 | 6.43 | 0.11 | 9 |
| 52 | 16-Jun | 298.05 | 320.40 | 298.05 | 315.50 | 309.47 | 4.87 | 334.75 | 18,290 | 26.55 | 12,019 | 22.72 | 0.37 | 30 |
| 53 | 13-Jun | 301.95 | 303.95 | 299.00 | 300.85 | 301.44 | 0.12 | 319.20 | 1,333 | 1.93 | 905 | 1.71 | 0.03 | 2 |
| 54 | 12-Jun | 307.95 | 307.95 | 300.05 | 300.50 | 302.96 | -2.48 | 318.83 | 4,572 | 6.64 | 3,217 | 6.08 | 0.10 | 8 |
| 55 | 11-Jun | 308.95 | 309.90 | 306.15 | 308.15 | 308.32 | 1.27 | 326.95 | 6,385 | 9.27 | 3,999 | 7.56 | 0.12 | 10 |
| 56 | 10-Jun | 306.95 | 307.95 | 301.50 | 304.30 | 303.50 | 0.21 | 322.86 | 14,024 | 20.35 | 5,833 | 11.03 | 0.18 | 15 |
| 57 | 09-Jun | 307.00 | 308.40 | 301.30 | 303.65 | 304.16 | -1.16 | 322.17 | 9,852 | 14.30 | 7,624 | 14.41 | 0.23 | 19 |
| 58 | 06-Jun | 303.25 | 309.65 | 301.00 | 307.20 | 306.90 | 2.55 | 325.94 | 5,065 | 7.35 | 2,499 | 4.72 | 0.08 | 6 |
| 59 | 05-Jun | 301.30 | 303.70 | 296.05 | 299.55 | 299.55 | 0.72 | 317.82 | 3,889 | 5.64 | 2,986 | 5.64 | 0.09 | 8 |
| 60 | 04-Jun | 300.65 | 302.90 | 294.60 | 297.40 | 298.02 | -0.75 | 315.54 | 2,214 | 3.21 | 1,519 | 2.87 | 0.05 | 4 |
| 61 | 03-Jun | 305.15 | 305.75 | 298.00 | 299.65 | 301.89 | -0.58 | 317.93 | 5,763 | 8.36 | 2,680 | 5.07 | 0.08 | 7 |
| 62 | 02-Jun | 304.85 | 304.85 | 299.90 | 301.40 | 301.65 | -0.92 | 319.79 | 4,879 | 7.08 | 2,489 | 4.71 | 0.08 | 6 |
| 63 | 30-May | 301.65 | 306.70 | 301.65 | 304.20 | 304.20 | -0.31 | 322.76 | 1,630 | 2.37 | 1,229 | 2.32 | 0.04 | 3 |
| 64 | 29-May | 310.95 | 310.95 | 304.00 | 305.15 | 306.17 | -1.88 | 323.76 | 5,247 | 7.62 | 3,218 | 6.08 | 0.10 | 8 |
| 65 | 28-May | 310.35 | 312.05 | 302.20 | 311.00 | 309.13 | 0.10 | 329.00 | 6,968 | 10.11 | 4,024 | 7.61 | 0.12 | 10 |
| 66 | 27-May | 308.20 | 314.00 | 308.20 | 310.70 | 310.97 | 0.63 | 329.65 | 7,954 | 11.54 | 5,354 | 10.12 | 0.17 | 14 |
| 67 | 26-May | 309.65 | 314.90 | 306.00 | 308.75 | 309.83 | 0.98 | 327.58 | 3,008 | 4.37 | 1,782 | 3.37 | 0.06 | 4 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL PARAGON UNILEX YCCL