| 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: -; Drift%: - |
| Basic Industry: Dyes And Pigments | Total Equity: 32,337,691 | Low52 Date: 07-Apr-2025 | SHP: 69.36 / 1.47 / 0.0 / 29.18 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 358.85 / 250.0 | Month: 476.0 / 311.0 | Week: 428.6 / 385.55 | Day: 404.65 / 386.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 392.00 | 404.65 | 386.60 | 401.00 | 396.39 | 3.06 | 1,296.00 | 70,566 | 3.49 | 34,322 | 2.81 | 1.36 | 36 |
| 2 | 11-Nov | 378.00 | 392.00 | 367.55 | 389.10 | 380.86 | 3.20 | 1,258.26 | 127,064 | 6.29 | 55,209 | 4.53 | 2.10 | 56 |
| 3 | 10-Nov | 399.80 | 413.20 | 373.60 | 377.05 | 393.65 | -4.11 | 1,219.29 | 225,249 | 11.16 | 82,424 | 6.76 | 3.24 | 84 |
| 4 | 07-Nov | 386.50 | 403.35 | 386.45 | 393.20 | 395.31 | 1.21 | 1,271.52 | 75,913 | 3.76 | 35,702 | 2.93 | 1.41 | 37 |
| 5 | 06-Nov | 399.65 | 399.65 | 385.30 | 388.50 | 390.28 | -1.33 | 1,256.32 | 60,166 | 2.98 | 22,214 | 1.82 | 0.87 | 23 |
| 6 | 04-Nov | 403.45 | 405.35 | 385.00 | 393.75 | 393.39 | -1.44 | 1,273.30 | 91,260 | 4.52 | 49,218 | 4.04 | 1.94 | 50 |
| 7 | 03-Nov | 402.80 | 409.40 | 397.50 | 399.50 | 402.89 | 0.06 | 1,291.89 | 96,876 | 4.80 | 51,111 | 4.19 | 2.06 | 52 |
| 8 | 31-Oct | 420.00 | 428.00 | 385.55 | 399.25 | 403.56 | -4.82 | 1,291.08 | 154,204 | 7.64 | 61,872 | 5.07 | 2.50 | 63 |
| 9 | 30-Oct | 426.50 | 428.00 | 417.35 | 419.45 | 421.07 | -1.72 | 1,356.40 | 32,484 | 1.61 | 16,430 | 1.35 | 0.69 | 17 |
| 10 | 29-Oct | 425.30 | 428.00 | 413.80 | 426.80 | 423.44 | 1.35 | 1,380.17 | 82,533 | 4.09 | 44,873 | 3.68 | 1.90 | 46 |
| 11 | 28-Oct | 414.45 | 428.60 | 410.10 | 421.10 | 420.01 | 1.60 | 1,361.74 | 70,269 | 3.48 | 22,025 | 1.81 | 0.93 | 23 |
| 12 | 27-Oct | 420.00 | 422.00 | 410.50 | 414.45 | 415.51 | -0.20 | 1,340.24 | 29,635 | 1.47 | 13,863 | 1.14 | 0.58 | 14 |
| 13 | 24-Oct | 427.25 | 429.70 | 412.05 | 415.30 | 419.37 | -2.02 | 1,342.98 | 110,335 | 5.46 | 49,509 | 4.06 | 2.08 | 51 |
| 14 | 23-Oct | 412.35 | 439.30 | 397.30 | 423.85 | 414.15 | 3.50 | 1,370.63 | 205,187 | 10.16 | 98,447 | 8.07 | 4.08 | 101 |
| 15 | 21-Oct | 403.50 | 411.80 | 401.50 | 409.50 | 407.07 | 1.63 | 1,324.23 | 20,190 | 1.00 | 12,196 | 1.00 | 0.50 | 12 |
| 16 | 20-Oct | 403.80 | 404.50 | 397.55 | 402.95 | 400.88 | 0.36 | 1,303.05 | 58,836 | 2.91 | 22,246 | 1.82 | 0.89 | 23 |
| 17 | 17-Oct | 416.20 | 416.20 | 396.35 | 401.50 | 405.56 | -3.31 | 1,298.36 | 116,091 | 5.75 | 51,825 | 4.25 | 2.10 | 53 |
| 18 | 16-Oct | 424.40 | 427.00 | 413.00 | 415.25 | 419.23 | -1.98 | 1,342.82 | 74,473 | 3.69 | 31,725 | 2.60 | 1.33 | 32 |
| 19 | 15-Oct | 398.05 | 431.65 | 398.05 | 423.65 | 416.06 | 6.47 | 1,369.99 | 139,383 | 6.90 | 83,217 | 6.82 | 3.46 | 85 |
| 20 | 14-Oct | 408.30 | 415.60 | 391.95 | 397.90 | 399.61 | -2.79 | 1,286.72 | 119,458 | 5.92 | 54,819 | 4.49 | 2.19 | 56 |
| 21 | 13-Oct | 415.80 | 417.15 | 404.00 | 409.30 | 409.77 | -1.56 | 1,323.58 | 65,724 | 3.26 | 30,259 | 2.48 | 1.24 | 31 |
| 22 | 10-Oct | 425.45 | 442.90 | 410.00 | 415.80 | 426.31 | -2.05 | 1,344.60 | 235,560 | 11.67 | 66,191 | 5.43 | 2.82 | 68 |
| 23 | 09-Oct | 417.00 | 432.70 | 401.00 | 424.50 | 421.20 | 1.58 | 1,372.73 | 135,286 | 6.70 | 45,548 | 3.73 | 1.92 | 47 |
| 24 | 08-Oct | 419.00 | 428.00 | 416.20 | 417.90 | 421.70 | -0.61 | 1,351.39 | 69,174 | 3.43 | 25,138 | 2.06 | 1.06 | 26 |
| 25 | 07-Oct | 432.90 | 434.90 | 419.00 | 420.45 | 424.91 | -2.06 | 1,359.64 | 63,254 | 3.13 | 23,196 | 1.90 | 0.99 | 24 |
| 26 | 06-Oct | 439.80 | 446.00 | 414.00 | 429.30 | 427.85 | -1.86 | 1,388.26 | 182,902 | 9.06 | 50,032 | 4.10 | 2.14 | 51 |
| 27 | 03-Oct | 445.85 | 447.90 | 431.10 | 437.45 | 438.21 | -1.76 | 1,414.61 | 163,496 | 8.10 | 55,721 | 4.57 | 2.44 | 57 |
| 28 | 01-Oct | 448.80 | 475.85 | 438.10 | 445.30 | 456.97 | 0.23 | 1,440.00 | 570,546 | 28.26 | 100,199 | 8.22 | 4.58 | 103 |
| 29 | 30-Sep | 443.00 | 459.85 | 438.90 | 444.30 | 447.65 | 0.85 | 1,436.76 | 239,581 | 11.87 | 50,747 | 4.16 | 2.27 | 52 |
| 30 | 29-Sep | 439.00 | 458.10 | 437.15 | 440.55 | 448.97 | 0.78 | 1,424.64 | 254,506 | 12.60 | 62,789 | 5.15 | 2.82 | 64 |
| 31 | 26-Sep | 448.00 | 448.05 | 428.85 | 437.15 | 436.59 | -2.25 | 1,413.64 | 228,048 | 11.29 | 77,247 | 6.33 | 3.37 | 79 |
| 32 | 25-Sep | 454.65 | 459.40 | 442.85 | 447.20 | 449.31 | -1.64 | 1,446.14 | 231,360 | 11.46 | 67,596 | 5.54 | 3.04 | 69 |
| 33 | 24-Sep | 448.00 | 472.50 | 446.30 | 454.65 | 459.05 | -0.02 | 1,470.23 | 605,194 | 29.97 | 103,516 | 8.49 | 4.75 | 106 |
| 34 | 23-Sep | 461.80 | 476.00 | 444.15 | 454.75 | 456.97 | 0.63 | 1,470.56 | 2,412,057 | 119.46 | 316,451 | 25.94 | 14.46 | 324 |
| 35 | 22-Sep | 384.20 | 461.00 | 380.55 | 451.90 | 435.98 | 17.62 | 1,461.34 | 6,639,451 | 328.83 | 563,689 | 46.22 | 24.58 | 577 |
| 36 | 19-Sep | 392.70 | 401.20 | 376.30 | 384.20 | 385.53 | 1.44 | 1,242.41 | 646,961 | 32.04 | 103,827 | 8.51 | 4.00 | 106 |
| 37 | 18-Sep | 383.00 | 393.00 | 375.10 | 378.75 | 382.50 | -1.43 | 1,224.79 | 323,371 | 16.02 | 87,292 | 7.16 | 3.34 | 89 |
| 38 | 17-Sep | 393.00 | 397.40 | 380.80 | 384.25 | 389.43 | -4.99 | 1,242.58 | 479,567 | 23.75 | 136,241 | 11.17 | 5.31 | 139 |
| 39 | 16-Sep | 400.00 | 429.90 | 388.50 | 404.45 | 415.59 | 2.60 | 1,307.90 | 7,485,027 | 370.71 | 681,495 | 55.87 | 28.32 | 697 |
| 40 | 15-Sep | 344.90 | 397.70 | 340.00 | 394.20 | 386.10 | 18.93 | 1,274.75 | 4,840,727 | 239.75 | 629,151 | 51.58 | 24.29 | 644 |
| 41 | 12-Sep | 330.95 | 335.45 | 330.00 | 331.45 | 332.23 | 0.65 | 1,071.83 | 31,368 | 1.55 | 17,313 | 1.42 | 0.58 | 18 |
| 42 | 11-Sep | 335.00 | 340.30 | 328.10 | 329.30 | 332.87 | -2.36 | 1,064.88 | 43,692 | 2.16 | 16,001 | 1.31 | 0.53 | 16 |
| 43 | 10-Sep | 332.00 | 338.80 | 328.30 | 337.25 | 334.05 | 2.21 | 1,090.59 | 56,924 | 2.82 | 18,271 | 1.50 | 0.61 | 19 |
| 44 | 09-Sep | 342.70 | 346.35 | 328.90 | 329.95 | 334.07 | -4.46 | 1,066.98 | 92,870 | 4.60 | 44,747 | 3.67 | 1.49 | 46 |
| 45 | 08-Sep | 350.00 | 352.75 | 342.65 | 345.35 | 348.85 | -0.83 | 1,116.78 | 102,132 | 5.06 | 30,062 | 2.46 | 1.05 | 31 |
| 46 | 05-Sep | 346.25 | 350.90 | 340.00 | 348.25 | 346.68 | 1.09 | 1,126.16 | 102,398 | 5.07 | 37,916 | 3.11 | 1.31 | 39 |
| 47 | 04-Sep | 330.50 | 350.00 | 330.50 | 344.50 | 342.00 | 4.95 | 1,114.03 | 278,923 | 13.81 | 74,321 | 6.09 | 2.00 | 76 |
| 48 | 03-Sep | 314.40 | 329.75 | 313.60 | 328.25 | 324.89 | 4.76 | 1,061.48 | 91,415 | 4.53 | 40,879 | 3.35 | 1.33 | 42 |
| 49 | 02-Sep | 315.10 | 321.90 | 312.00 | 313.35 | 316.21 | -0.54 | 1,013.30 | 113,498 | 5.62 | 47,056 | 3.86 | 1.49 | 48 |
| 50 | 01-Sep | 312.00 | 318.65 | 311.00 | 315.05 | 314.20 | 0.40 | 1,018.80 | 75,420 | 3.74 | 36,308 | 2.98 | 1.14 | 37 |
| 51 | 29-Aug | 317.40 | 322.35 | 312.10 | 313.80 | 318.21 | -2.11 | 1,014.76 | 56,368 | 2.79 | 22,285 | 1.83 | 0.71 | 23 |
| 52 | 28-Aug | 320.00 | 335.00 | 315.00 | 320.55 | 324.95 | 0.20 | 1,036.58 | 138,930 | 6.88 | 41,343 | 3.39 | 1.34 | 42 |
| 53 | 26-Aug | 332.00 | 332.00 | 317.40 | 319.90 | 322.56 | -3.66 | 1,034.48 | 102,911 | 5.10 | 60,759 | 4.98 | 1.96 | 62 |
| 54 | 25-Aug | 334.50 | 338.20 | 330.65 | 332.05 | 333.88 | -0.61 | 1,073.77 | 44,833 | 2.22 | 23,055 | 1.89 | 0.77 | 24 |
| 55 | 22-Aug | 344.00 | 345.95 | 331.45 | 334.10 | 336.90 | -2.76 | 1,080.40 | 84,985 | 4.21 | 38,558 | 3.16 | 1.30 | 39 |
| 56 | 21-Aug | 341.25 | 345.60 | 340.00 | 343.60 | 343.15 | 1.49 | 1,111.12 | 49,220 | 2.44 | 22,712 | 1.86 | 0.78 | 23 |
| 57 | 20-Aug | 352.00 | 356.00 | 335.35 | 338.55 | 343.91 | -3.81 | 1,094.79 | 163,418 | 8.09 | 78,249 | 6.42 | 2.69 | 80 |
| 58 | 19-Aug | 355.85 | 358.20 | 350.20 | 351.95 | 354.80 | -0.34 | 1,138.13 | 51,086 | 2.53 | 24,948 | 2.05 | 0.89 | 26 |
| 59 | 18-Aug | 356.20 | 362.70 | 352.05 | 353.15 | 356.46 | 1.42 | 1,142.01 | 148,501 | 7.35 | 57,732 | 4.73 | 2.06 | 59 |
| 60 | 14-Aug | 348.00 | 365.00 | 346.00 | 348.20 | 353.57 | 2.26 | 1,126.00 | 460,665 | 22.82 | 98,061 | 8.04 | 3.47 | 100 |
| 61 | 13-Aug | 404.95 | 405.00 | 336.50 | 340.50 | 362.25 | -15.09 | 1,101.10 | 815,843 | 40.41 | 328,788 | 26.96 | 11.91 | 336 |
| 62 | 12-Aug | 399.00 | 407.00 | 392.00 | 401.00 | 400.37 | 2.00 | 1,296.00 | 205,305 | 10.17 | 89,382 | 7.33 | 3.58 | 91 |
| 63 | 11-Aug | 368.20 | 398.25 | 366.45 | 393.15 | 385.61 | 6.78 | 1,271.36 | 299,701 | 14.84 | 116,480 | 9.55 | 4.49 | 121 |
| 64 | 08-Aug | 359.90 | 375.00 | 358.45 | 368.20 | 368.64 | 2.73 | 1,190.67 | 294,430 | 14.58 | 50,274 | 4.12 | 1.85 | 52 |
| 65 | 07-Aug | 346.95 | 361.30 | 341.50 | 358.40 | 353.50 | 3.06 | 1,158.98 | 310,926 | 15.40 | 49,473 | 4.06 | 1.75 | 51 |
| 66 | 06-Aug | 384.40 | 386.35 | 343.30 | 347.75 | 357.89 | -8.82 | 1,124.54 | 342,559 | 16.97 | 135,751 | 11.13 | 4.86 | 141 |
| 67 | 05-Aug | 404.00 | 406.85 | 379.10 | 381.40 | 388.77 | -5.37 | 1,233.36 | 147,222 | 7.29 | 62,530 | 5.13 | 2.43 | 65 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL PARAGON UNILEX YCCL ARUNAYA