| Macro-sector: Commodities | Band: 20 | High52 Price: 384.8 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 16-Dec-2024 | Bumper: 341.05; Drift%: 3.04 |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 211.81 | Barrier: -; Drift%: - |
| Basic Industry: Dyes And Pigments | Total Equity: 32,337,691 | Low52 Date: 23-Jul-2024 | SHP: 69.36 / 0.86 / 0.0 / 29.78 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 358.85 / 250.0 | Month: 317.34 / 227.7 | Week: 369.75 / 335.9 | Day: 354.05 / 346.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 352.30 | 354.05 | 346.20 | 351.75 | 350.58 | -0.97 | 1,137.48 | 71,671 | 3.43 | 33,287 | 4.12 | 1.17 | 35 |
| 2 | 10-Jul | 344.00 | 361.70 | 341.15 | 355.20 | 354.04 | 2.63 | 1,148.63 | 166,280 | 7.96 | 54,402 | 6.73 | 1.93 | 56 |
| 3 | 09-Jul | 332.45 | 349.00 | 329.20 | 346.10 | 343.29 | 4.89 | 1,119.21 | 127,944 | 6.13 | 55,620 | 6.88 | 1.91 | 58 |
| 4 | 08-Jul | 330.35 | 341.45 | 327.25 | 329.95 | 333.55 | -0.80 | 1,066.98 | 76,156 | 3.65 | 23,487 | 2.90 | 0.78 | 24 |
| 5 | 07-Jul | 343.95 | 343.95 | 330.85 | 332.60 | 335.85 | -2.65 | 1,075.55 | 48,685 | 2.33 | 23,877 | 2.95 | 0.80 | 25 |
| 6 | 04-Jul | 350.20 | 353.15 | 336.80 | 341.65 | 342.96 | -2.47 | 1,104.82 | 131,390 | 6.29 | 63,755 | 7.88 | 2.19 | 66 |
| 7 | 03-Jul | 355.85 | 369.75 | 347.35 | 350.30 | 361.24 | -0.58 | 1,132.79 | 450,880 | 21.59 | 95,083 | 11.76 | 3.43 | 99 |
| 8 | 02-Jul | 357.90 | 362.50 | 345.80 | 352.35 | 352.90 | -1.32 | 1,139.42 | 134,395 | 6.44 | 44,762 | 5.54 | 1.58 | 46 |
| 9 | 01-Jul | 341.10 | 364.00 | 341.05 | 357.05 | 357.01 | 4.69 | 1,154.62 | 702,404 | 33.64 | 191,073 | 23.63 | 6.82 | 198 |
| 10 | 30-Jun | 336.70 | 346.00 | 335.90 | 341.05 | 342.69 | 3.07 | 1,102.88 | 372,069 | 17.82 | 101,868 | 12.60 | 3.49 | 106 |
| 11 | 27-Jun | 310.00 | 334.35 | 309.80 | 330.90 | 324.59 | 6.57 | 1,070.05 | 237,917 | 11.39 | 56,506 | 6.99 | 1.83 | 59 |
| 12 | 26-Jun | 312.45 | 316.90 | 308.15 | 310.50 | 311.10 | -0.62 | 1,004.09 | 28,883 | 1.38 | 12,277 | 1.52 | 0.38 | 13 |
| 13 | 25-Jun | 311.05 | 314.40 | 308.00 | 312.45 | 311.40 | 0.45 | 1,010.39 | 25,113 | 1.20 | 9,438 | 1.17 | 0.29 | 10 |
| 14 | 24-Jun | 300.00 | 313.90 | 300.00 | 311.05 | 308.04 | 4.85 | 1,005.86 | 48,334 | 2.31 | 23,682 | 2.93 | 0.73 | 25 |
| 15 | 23-Jun | 305.10 | 305.50 | 292.90 | 296.65 | 297.85 | -3.02 | 959.30 | 77,834 | 3.73 | 38,021 | 4.70 | 1.13 | 39 |
| 16 | 20-Jun | 305.15 | 311.00 | 302.05 | 305.90 | 306.65 | 0.82 | 989.21 | 39,103 | 1.87 | 17,210 | 2.13 | 0.53 | 18 |
| 17 | 19-Jun | 317.60 | 318.45 | 301.75 | 303.40 | 307.15 | -3.51 | 981.13 | 55,355 | 2.65 | 22,173 | 2.74 | 0.68 | 23 |
| 18 | 18-Jun | 309.80 | 317.00 | 306.10 | 314.45 | 311.16 | 2.03 | 1,016.86 | 49,446 | 2.37 | 22,732 | 2.81 | 0.71 | 24 |
| 19 | 17-Jun | 324.10 | 325.00 | 299.10 | 308.20 | 311.74 | -4.23 | 996.65 | 104,464 | 5.00 | 42,180 | 5.22 | 1.31 | 44 |
| 20 | 16-Jun | 317.25 | 325.70 | 313.25 | 321.80 | 320.08 | 1.12 | 1,040.63 | 54,606 | 2.61 | 10,961 | 1.36 | 0.35 | 11 |
| 21 | 13-Jun | 314.95 | 328.25 | 311.55 | 318.25 | 319.77 | -1.07 | 1,029.15 | 95,567 | 4.58 | 37,427 | 4.63 | 1.20 | 39 |
| 22 | 12-Jun | 336.75 | 336.75 | 317.20 | 321.70 | 326.80 | -3.96 | 1,040.30 | 110,768 | 5.30 | 40,467 | 5.00 | 1.32 | 42 |
| 23 | 11-Jun | 336.95 | 347.45 | 332.55 | 334.95 | 340.53 | -0.03 | 1,083.15 | 180,972 | 8.67 | 44,402 | 5.49 | 1.51 | 46 |
| 24 | 10-Jun | 331.55 | 346.75 | 329.85 | 335.05 | 339.43 | 1.85 | 1,083.47 | 237,819 | 11.39 | 61,533 | 7.61 | 2.09 | 64 |
| 25 | 09-Jun | 330.95 | 347.00 | 327.15 | 328.95 | 336.59 | -0.02 | 1,063.75 | 313,898 | 15.03 | 86,680 | 10.72 | 2.92 | 90 |
| 26 | 06-Jun | 325.40 | 337.50 | 319.10 | 329.00 | 329.12 | 0.66 | 1,063.00 | 214,351 | 10.26 | 54,693 | 6.76 | 1.80 | 57 |
| 27 | 05-Jun | 328.40 | 345.00 | 322.15 | 326.85 | 336.70 | -0.47 | 1,056.96 | 475,748 | 22.78 | 98,779 | 12.22 | 3.33 | 103 |
| 28 | 04-Jun | 328.00 | 339.00 | 322.00 | 328.40 | 333.56 | 0.12 | 1,061.97 | 318,481 | 15.25 | 71,902 | 8.89 | 2.40 | 75 |
| 29 | 03-Jun | 300.10 | 329.90 | 297.40 | 328.00 | 320.03 | 9.39 | 1,060.00 | 577,512 | 27.65 | 187,262 | 23.16 | 5.99 | 194 |
| 30 | 02-Jun | 300.40 | 306.85 | 296.40 | 299.85 | 302.40 | -0.37 | 969.65 | 27,599 | 1.32 | 8,481 | 1.05 | 0.26 | 9 |
| 31 | 30-May | 303.05 | 305.54 | 296.00 | 300.97 | 300.01 | -0.60 | 973.27 | 25,850 | 1.24 | 12,613 | 1.56 | 0.38 | 13 |
| 32 | 29-May | 306.23 | 307.88 | 301.05 | 302.79 | 304.13 | -1.12 | 979.15 | 20,882 | 1.00 | 9,702 | 1.20 | 0.30 | 10 |
| 33 | 28-May | 291.45 | 310.80 | 291.45 | 306.23 | 305.26 | 4.02 | 990.28 | 62,043 | 2.97 | 33,799 | 4.18 | 1.03 | 35 |
| 34 | 27-May | 298.50 | 301.21 | 293.10 | 294.40 | 297.03 | -1.11 | 952.02 | 26,218 | 1.26 | 12,531 | 1.55 | 0.37 | 13 |
| 35 | 26-May | 301.50 | 303.88 | 295.50 | 297.69 | 300.09 | -2.14 | 962.66 | 29,062 | 1.39 | 17,149 | 2.12 | 0.51 | 18 |
| 36 | 23-May | 301.07 | 310.60 | 296.01 | 304.20 | 304.51 | 1.04 | 983.71 | 61,782 | 2.96 | 31,524 | 3.90 | 0.96 | 33 |
| 37 | 22-May | 290.60 | 304.15 | 287.05 | 301.07 | 298.25 | 3.44 | 973.59 | 67,996 | 3.26 | 30,321 | 3.75 | 0.90 | 31 |
| 38 | 21-May | 294.85 | 298.60 | 288.02 | 291.06 | 292.45 | -1.04 | 941.22 | 40,022 | 1.92 | 17,252 | 2.13 | 0.50 | 18 |
| 39 | 20-May | 295.36 | 297.99 | 287.33 | 294.12 | 292.96 | 0.38 | 951.12 | 50,957 | 2.44 | 22,508 | 2.78 | 0.66 | 23 |
| 40 | 19-May | 300.00 | 317.34 | 291.26 | 293.02 | 304.30 | -1.32 | 947.56 | 173,338 | 8.30 | 77,523 | 9.59 | 2.36 | 81 |
| 41 | 16-May | 279.35 | 301.20 | 279.35 | 296.95 | 290.43 | 6.31 | 960.27 | 135,484 | 6.49 | 62,832 | 7.77 | 1.82 | 65 |
| 42 | 15-May | 263.55 | 283.43 | 263.55 | 279.32 | 273.65 | 6.00 | 903.26 | 120,014 | 5.75 | 66,521 | 8.23 | 1.82 | 69 |
| 43 | 14-May | 256.51 | 267.00 | 256.50 | 263.50 | 262.81 | 2.73 | 852.10 | 95,598 | 4.58 | 33,720 | 4.17 | 0.89 | 35 |
| 44 | 13-May | 252.00 | 260.40 | 249.70 | 256.51 | 256.16 | 2.75 | 829.49 | 76,795 | 3.68 | 30,051 | 3.72 | 0.77 | 31 |
| 45 | 12-May | 238.00 | 251.90 | 238.00 | 249.65 | 246.76 | 6.49 | 807.31 | 38,483 | 1.84 | 18,569 | 2.30 | 0.46 | 19 |
| 46 | 09-May | 237.42 | 237.56 | 231.61 | 234.43 | 234.50 | -3.36 | 758.09 | 31,003 | 1.48 | 13,819 | 1.71 | 0.32 | 14 |
| 47 | 08-May | 235.75 | 246.35 | 235.75 | 242.59 | 242.87 | 1.79 | 784.48 | 55,369 | 2.65 | 26,631 | 3.29 | 0.65 | 28 |
| 48 | 07-May | 227.70 | 241.09 | 227.70 | 238.32 | 235.22 | 2.60 | 770.67 | 40,963 | 1.96 | 14,269 | 1.76 | 0.34 | 15 |
| 49 | 06-May | 240.65 | 240.82 | 230.20 | 232.27 | 233.47 | -3.24 | 751.11 | 35,661 | 1.71 | 16,545 | 2.05 | 0.39 | 17 |
| 50 | 05-May | 237.80 | 240.99 | 230.21 | 240.04 | 236.63 | 2.45 | 776.23 | 30,623 | 1.47 | 15,316 | 1.89 | 0.36 | 16 |
| 51 | 02-May | 233.00 | 238.60 | 230.82 | 234.29 | 234.28 | -0.39 | 757.64 | 28,059 | 1.34 | 12,776 | 1.58 | 0.30 | 13 |
| 52 | 30-Apr | 245.00 | 245.50 | 231.00 | 235.20 | 235.86 | -3.61 | 760.58 | 72,601 | 3.48 | 37,056 | 4.58 | 0.87 | 38 |
| 53 | 29-Apr | 242.35 | 250.75 | 242.20 | 244.00 | 246.10 | 0.27 | 789.00 | 27,530 | 1.32 | 8,085 | 1.00 | 0.20 | 8 |
| 54 | 28-Apr | 244.00 | 250.80 | 240.00 | 243.35 | 245.29 | 0.08 | 786.94 | 33,052 | 1.58 | 15,417 | 1.91 | 0.38 | 16 |
| 55 | 25-Apr | 256.05 | 259.00 | 238.00 | 243.15 | 246.58 | -5.65 | 786.29 | 45,836 | 2.19 | 24,516 | 3.03 | 0.60 | 25 |
| 56 | 24-Apr | 248.65 | 263.65 | 248.65 | 257.70 | 258.46 | 2.14 | 833.34 | 69,701 | 3.34 | 27,950 | 3.46 | 0.72 | 29 |
| 57 | 23-Apr | 254.60 | 257.65 | 247.70 | 252.30 | 252.48 | -0.12 | 815.88 | 43,870 | 2.10 | 18,026 | 2.23 | 0.46 | 19 |
| 58 | 22-Apr | 248.25 | 258.40 | 245.20 | 252.60 | 251.43 | 1.75 | 816.85 | 58,110 | 2.78 | 25,007 | 3.09 | 0.63 | 26 |
| 59 | 21-Apr | 249.75 | 252.35 | 238.00 | 248.25 | 244.15 | -0.60 | 802.78 | 132,301 | 6.34 | 62,151 | 7.69 | 1.52 | 65 |
| 60 | 17-Apr | 254.40 | 261.10 | 246.50 | 249.75 | 254.21 | -1.27 | 807.63 | 73,084 | 3.50 | 29,733 | 3.68 | 0.76 | 31 |
| 61 | 16-Apr | 249.30 | 256.50 | 249.05 | 252.95 | 252.83 | 1.81 | 817.98 | 57,404 | 2.75 | 21,284 | 2.63 | 0.54 | 22 |
| 62 | 15-Apr | 234.80 | 251.80 | 234.80 | 248.45 | 245.71 | 7.16 | 803.43 | 82,281 | 3.94 | 37,372 | 4.62 | 0.92 | 38 |
| 63 | 11-Apr | 233.25 | 239.80 | 228.00 | 231.85 | 231.55 | 2.32 | 749.75 | 70,993 | 3.40 | 29,059 | 3.59 | 0.67 | 30 |
| 64 | 09-Apr | 237.00 | 240.15 | 224.90 | 226.60 | 231.18 | -4.49 | 732.77 | 108,286 | 5.19 | 47,303 | 5.85 | 1.09 | 48 |
| 65 | 08-Apr | 233.50 | 242.00 | 226.35 | 237.25 | 233.74 | 4.31 | 767.21 | 93,837 | 4.49 | 33,306 | 4.12 | 0.78 | 34 |
| 66 | 07-Apr | 225.00 | 235.00 | 220.50 | 227.45 | 227.38 | -9.87 | 735.52 | 294,744 | 14.11 | 118,356 | 14.64 | 2.69 | 121 |
| 67 | 04-Apr | 265.00 | 275.00 | 250.10 | 252.35 | 256.27 | -4.97 | 816.04 | 64,910 | 3.11 | 36,517 | 4.52 | 0.94 | 37 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL MAHICKRA PARAGON PROLIFE UNILEX YCCL