| Macro-sector: Commodities | Band: 20 | High52 Price: 476.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 23-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 220.5 | Barrier: 332.45; Drift%: 4.5 |
| Basic Industry: Dyes And Pigments | Total Equity: 32,337,691 | Low52 Date: 07-Apr-2025 | SHP: 69.36 / 0.59 / 0.38 / 29.67 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 358.85 / 250.0 | Month: 412.8 / 361.0 | Week: 337.5 / 303.3 | Day: 357.1 / 336.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 336.50 | 357.10 | 336.05 | 348.10 | 350.18 | 4.58 | 1,125.68 | 104,457 | 10.05 | 55,862 | 9.80 | 1.96 | 58 |
| 2 | 07-Apr | 324.00 | 339.45 | 323.65 | 332.85 | 332.35 | 1.63 | 1,076.36 | 59,580 | 5.73 | 23,356 | 4.10 | 0.78 | 24 |
| 3 | 06-Apr | 309.20 | 330.00 | 308.05 | 327.50 | 319.82 | 5.20 | 1,059.06 | 56,499 | 5.43 | 22,022 | 3.86 | 0.70 | 23 |
| 4 | 02-Apr | 314.90 | 319.50 | 306.60 | 311.30 | 310.97 | -3.04 | 1,006.67 | 57,491 | 5.53 | 32,899 | 5.77 | 1.02 | 34 |
| 5 | 01-Apr | 301.80 | 332.45 | 301.80 | 321.05 | 322.05 | 6.55 | 1,038.20 | 100,375 | 9.65 | 33,331 | 5.85 | 1.07 | 35 |
| 6 | 30-Mar | 301.85 | 313.95 | 295.55 | 301.30 | 303.16 | -2.00 | 974.33 | 136,528 | 13.13 | 84,631 | 14.84 | 2.57 | 88 |
| 7 | 27-Mar | 307.25 | 313.85 | 298.80 | 307.45 | 305.54 | -1.44 | 994.22 | 48,111 | 4.63 | 22,186 | 3.89 | 0.68 | 23 |
| 8 | 25-Mar | 290.95 | 333.95 | 290.95 | 311.95 | 317.00 | 7.75 | 1,008.77 | 307,026 | 29.53 | 62,829 | 11.02 | 1.00 | 65 |
| 9 | 24-Mar | 279.85 | 291.80 | 276.05 | 289.50 | 284.56 | 5.01 | 936.18 | 62,960 | 6.06 | 30,366 | 5.33 | 0.86 | 32 |
| 10 | 23-Mar | 299.00 | 299.00 | 272.45 | 275.70 | 280.83 | -7.64 | 891.55 | 88,920 | 8.55 | 50,751 | 8.90 | 1.43 | 53 |
| 11 | 20-Mar | 307.10 | 309.40 | 297.00 | 298.50 | 301.64 | -2.26 | 965.28 | 32,387 | 3.11 | 15,123 | 2.65 | 0.46 | 16 |
| 12 | 19-Mar | 303.50 | 309.90 | 298.80 | 305.40 | 303.19 | -0.92 | 987.59 | 23,834 | 2.29 | 12,178 | 2.14 | 0.37 | 13 |
| 13 | 18-Mar | 303.35 | 311.90 | 300.20 | 308.25 | 307.16 | 1.62 | 996.81 | 28,680 | 2.76 | 12,980 | 2.28 | 0.40 | 14 |
| 14 | 17-Mar | 300.60 | 307.15 | 294.60 | 303.35 | 303.06 | 2.43 | 980.96 | 32,162 | 3.09 | 15,694 | 2.75 | 0.48 | 16 |
| 15 | 16-Mar | 306.10 | 306.10 | 287.00 | 296.15 | 294.70 | -3.25 | 957.68 | 103,968 | 10.00 | 44,938 | 7.88 | 1.32 | 47 |
| 16 | 13-Mar | 318.65 | 321.55 | 303.75 | 306.10 | 311.32 | -4.42 | 989.86 | 66,273 | 6.37 | 43,465 | 7.62 | 1.35 | 45 |
| 17 | 12-Mar | 318.50 | 322.90 | 308.00 | 320.25 | 315.99 | 0.68 | 1,035.61 | 44,471 | 4.28 | 21,326 | 3.74 | 0.67 | 22 |
| 18 | 11-Mar | 320.00 | 322.60 | 313.50 | 318.10 | 317.37 | -0.06 | 1,028.66 | 35,241 | 3.39 | 16,030 | 2.81 | 0.51 | 17 |
| 19 | 10-Mar | 306.30 | 321.00 | 304.25 | 318.30 | 314.32 | 6.10 | 1,029.31 | 74,790 | 7.19 | 27,262 | 4.78 | 0.86 | 28 |
| 20 | 09-Mar | 294.20 | 307.90 | 294.20 | 300.00 | 298.06 | 0.13 | 970.00 | 63,300 | 6.09 | 35,613 | 6.25 | 1.06 | 37 |
| 21 | 06-Mar | 302.70 | 309.40 | 297.10 | 299.60 | 303.77 | -1.02 | 968.84 | 45,294 | 4.36 | 18,164 | 3.19 | 0.55 | 19 |
| 22 | 05-Mar | 308.05 | 310.80 | 299.90 | 302.70 | 302.86 | -1.32 | 978.86 | 47,424 | 4.56 | 25,044 | 4.39 | 0.76 | 26 |
| 23 | 04-Mar | 301.00 | 309.00 | 301.00 | 306.75 | 304.74 | -1.11 | 991.96 | 28,871 | 2.78 | 15,068 | 2.64 | 0.46 | 16 |
| 24 | 02-Mar | 313.40 | 313.40 | 299.20 | 310.20 | 305.85 | -2.35 | 1,003.12 | 65,392 | 6.29 | 31,377 | 5.50 | 0.96 | 33 |
| 25 | 27-Feb | 315.95 | 322.35 | 311.10 | 317.65 | 317.62 | 0.03 | 1,027.21 | 33,441 | 3.22 | 17,059 | 2.99 | 0.54 | 18 |
| 26 | 26-Feb | 313.00 | 321.40 | 311.50 | 317.55 | 317.83 | 1.00 | 1,026.88 | 42,186 | 4.06 | 19,079 | 3.35 | 0.61 | 20 |
| 27 | 25-Feb | 312.00 | 317.00 | 307.10 | 314.40 | 311.38 | 2.41 | 1,016.70 | 37,412 | 3.60 | 20,075 | 3.52 | 0.63 | 21 |
| 28 | 24-Feb | 320.35 | 324.95 | 303.30 | 307.00 | 309.55 | -3.53 | 992.00 | 123,024 | 11.83 | 55,840 | 9.79 | 1.73 | 58 |
| 29 | 23-Feb | 335.90 | 337.50 | 313.90 | 318.25 | 321.57 | -4.70 | 1,029.15 | 256,095 | 24.63 | 135,912 | 23.84 | 4.37 | 142 |
| 30 | 20-Feb | 348.70 | 350.85 | 329.50 | 333.95 | 338.13 | -4.56 | 1,079.92 | 78,578 | 7.56 | 43,525 | 7.63 | 1.47 | 45 |
| 31 | 19-Feb | 360.90 | 360.90 | 348.00 | 349.90 | 351.64 | -0.92 | 1,131.50 | 36,636 | 3.52 | 18,346 | 3.22 | 0.65 | 19 |
| 32 | 18-Feb | 354.00 | 358.10 | 349.25 | 353.15 | 352.39 | -0.35 | 1,142.01 | 29,743 | 2.86 | 10,997 | 1.93 | 0.39 | 11 |
| 33 | 17-Feb | 355.90 | 362.85 | 352.10 | 354.40 | 356.99 | 0.37 | 1,146.05 | 40,573 | 3.90 | 12,257 | 2.15 | 0.44 | 13 |
| 34 | 16-Feb | 363.05 | 367.85 | 349.80 | 353.10 | 357.90 | -3.13 | 1,141.84 | 107,797 | 10.37 | 40,263 | 7.06 | 1.44 | 42 |
| 35 | 13-Feb | 348.00 | 415.25 | 336.50 | 364.50 | 389.49 | 4.31 | 1,178.71 | 2,715,656 | 261.17 | 226,141 | 39.67 | 8.81 | 236 |
| 36 | 12-Feb | 345.05 | 369.75 | 343.00 | 349.45 | 354.39 | 0.43 | 1,130.04 | 75,971 | 7.31 | 32,779 | 5.75 | 1.16 | 34 |
| 37 | 11-Feb | 354.55 | 359.00 | 345.20 | 347.95 | 350.64 | -1.50 | 1,125.19 | 33,433 | 3.22 | 17,360 | 3.05 | 0.61 | 18 |
| 38 | 10-Feb | 360.70 | 360.70 | 351.05 | 353.25 | 355.04 | -1.78 | 1,142.33 | 20,267 | 1.95 | 10,135 | 1.78 | 0.36 | 11 |
| 39 | 09-Feb | 337.80 | 366.00 | 330.00 | 359.65 | 350.15 | 8.75 | 1,163.03 | 80,072 | 7.70 | 43,605 | 7.65 | 1.53 | 45 |
| 40 | 06-Feb | 337.50 | 337.50 | 325.15 | 330.70 | 330.27 | -2.26 | 1,069.41 | 28,816 | 2.77 | 14,581 | 2.56 | 0.48 | 15 |
| 41 | 05-Feb | 349.55 | 350.45 | 337.00 | 338.35 | 340.56 | -3.11 | 1,094.15 | 25,935 | 2.49 | 18,754 | 3.29 | 0.64 | 20 |
| 42 | 04-Feb | 351.00 | 358.00 | 345.10 | 349.20 | 352.94 | -0.92 | 1,129.23 | 25,695 | 2.47 | 10,404 | 1.82 | 0.37 | 11 |
| 43 | 03-Feb | 350.00 | 363.00 | 344.00 | 352.45 | 354.51 | 4.43 | 1,139.74 | 102,869 | 9.89 | 38,242 | 6.71 | 1.36 | 41 |
| 44 | 02-Feb | 350.10 | 350.50 | 332.85 | 337.50 | 338.04 | -3.60 | 1,091.40 | 35,299 | 3.39 | 18,337 | 3.22 | 0.62 | 19 |
| 45 | 01-Feb | 326.00 | 352.70 | 326.00 | 350.10 | 346.09 | 6.12 | 1,132.14 | 62,967 | 6.06 | 35,509 | 6.23 | 1.23 | 38 |
| 46 | 30-Jan | 316.05 | 331.75 | 315.30 | 329.90 | 326.35 | 2.84 | 1,066.82 | 27,257 | 2.62 | 12,396 | 2.17 | 0.40 | 13 |
| 47 | 29-Jan | 323.60 | 324.65 | 318.25 | 320.80 | 320.87 | -0.77 | 1,037.39 | 10,397 | 1.00 | 5,700 | 1.00 | 0.18 | 6 |
| 48 | 28-Jan | 328.90 | 331.85 | 321.70 | 323.30 | 325.68 | -0.95 | 1,045.48 | 29,098 | 2.80 | 16,817 | 2.95 | 0.55 | 18 |
| 49 | 27-Jan | 338.10 | 338.10 | 321.50 | 326.40 | 326.02 | -3.99 | 1,055.50 | 51,722 | 4.97 | 30,812 | 5.40 | 1.00 | 33 |
| 50 | 23-Jan | 348.20 | 350.25 | 337.80 | 339.95 | 341.21 | -3.31 | 1,099.32 | 22,585 | 2.17 | 14,101 | 2.47 | 0.48 | 15 |
| 51 | 22-Jan | 332.70 | 353.95 | 332.70 | 351.60 | 346.75 | 5.76 | 1,136.99 | 49,574 | 4.77 | 28,641 | 5.02 | 0.99 | 30 |
| 52 | 21-Jan | 313.60 | 335.20 | 313.00 | 332.45 | 324.99 | 5.09 | 1,075.07 | 74,241 | 7.14 | 39,759 | 6.97 | 1.29 | 42 |
| 53 | 20-Jan | 325.70 | 329.80 | 310.00 | 316.35 | 319.99 | -3.49 | 1,023.00 | 43,779 | 4.21 | 24,406 | 4.28 | 0.78 | 26 |
| 54 | 19-Jan | 334.15 | 334.45 | 324.20 | 327.80 | 327.55 | -1.90 | 1,060.03 | 17,237 | 1.66 | 10,147 | 1.78 | 0.33 | 11 |
| 55 | 16-Jan | 329.00 | 341.45 | 328.90 | 334.15 | 334.41 | 0.98 | 1,080.56 | 27,075 | 2.60 | 11,680 | 2.05 | 0.39 | 12 |
| 56 | 14-Jan | 329.85 | 333.40 | 328.50 | 330.90 | 330.74 | -1.18 | 1,070.05 | 14,720 | 1.42 | 8,124 | 1.43 | 0.27 | 9 |
| 57 | 13-Jan | 331.25 | 341.90 | 316.20 | 334.85 | 333.56 | 1.09 | 1,082.83 | 58,235 | 5.60 | 15,743 | 2.76 | 0.53 | 17 |
| 58 | 12-Jan | 338.00 | 338.20 | 325.45 | 331.25 | 331.56 | -2.05 | 1,071.19 | 48,270 | 4.64 | 23,918 | 4.20 | 0.79 | 25 |
| 59 | 09-Jan | 344.45 | 345.20 | 336.15 | 338.20 | 341.41 | -0.35 | 1,093.66 | 48,374 | 4.65 | 23,538 | 4.13 | 0.80 | 25 |
| 60 | 08-Jan | 351.30 | 355.70 | 337.45 | 339.40 | 343.49 | -4.35 | 1,097.54 | 58,229 | 5.60 | 40,688 | 7.14 | 1.40 | 43 |
| 61 | 07-Jan | 355.45 | 361.40 | 354.00 | 354.85 | 356.03 | -0.28 | 1,147.50 | 31,780 | 3.06 | 19,520 | 3.42 | 0.69 | 21 |
| 62 | 06-Jan | 367.00 | 368.00 | 354.50 | 355.85 | 359.23 | -3.09 | 1,150.74 | 46,661 | 4.49 | 30,019 | 5.27 | 1.08 | 32 |
| 63 | 05-Jan | 375.15 | 379.45 | 365.20 | 367.20 | 369.50 | -3.00 | 1,187.44 | 66,290 | 6.38 | 41,090 | 7.21 | 1.52 | 44 |
| 64 | 02-Jan | 378.00 | 383.00 | 372.00 | 378.55 | 376.79 | 0.40 | 1,224.14 | 74,140 | 7.13 | 40,932 | 7.18 | 1.54 | 43 |
| 65 | 01-Jan | 399.00 | 399.50 | 375.60 | 377.05 | 382.53 | -4.48 | 1,219.29 | 70,512 | 6.78 | 42,176 | 7.40 | 1.61 | 45 |
| 66 | 31-Dec | 374.40 | 399.80 | 374.40 | 394.75 | 391.56 | 4.78 | 1,276.53 | 41,600 | 4.00 | 16,332 | 2.86 | 0.64 | 17 |
| 67 | 30-Dec | 384.95 | 384.95 | 374.55 | 376.75 | 377.09 | -0.51 | 1,218.32 | 11,216 | 1.08 | 6,091 | 1.07 | 0.23 | 6 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL PARAGON UNILEX YCCL ARUNAYA