| Macro-sector: Commodities | Band: 20 | High52 Price: 410.3 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 30-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 220.5 | Barrier: 332.0; Drift%: -3.57 |
| Basic Industry: Dyes And Pigments | Total Equity: 32,337,691 | Low52 Date: 07-Apr-2025 | SHP: 69.36 / 0.42 / 0.0 / 30.22 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 358.85 / 250.0 | Month: 410.3 / 327.25 | Week: 407.0 / 336.5 | Day: 335.0 / 315.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 320.00 | 335.00 | 315.00 | 320.55 | 324.95 | 0.20 | 1,036.58 | 138,930 | 6.65 | 41,343 | 4.87 | 1.34 | 42 |
| 2 | 26-Aug | 332.00 | 332.00 | 317.40 | 319.90 | 322.56 | -3.66 | 1,034.48 | 102,911 | 4.93 | 60,759 | 7.16 | 1.96 | 62 |
| 3 | 25-Aug | 334.50 | 338.20 | 330.65 | 332.05 | 333.88 | -0.61 | 1,073.77 | 44,833 | 2.15 | 23,055 | 2.72 | 0.77 | 24 |
| 4 | 22-Aug | 344.00 | 345.95 | 331.45 | 334.10 | 336.90 | -2.76 | 1,080.40 | 84,985 | 4.07 | 38,558 | 4.55 | 1.30 | 39 |
| 5 | 21-Aug | 341.25 | 345.60 | 340.00 | 343.60 | 343.15 | 1.49 | 1,111.12 | 49,220 | 2.36 | 22,712 | 2.68 | 0.78 | 23 |
| 6 | 20-Aug | 352.00 | 356.00 | 335.35 | 338.55 | 343.91 | -3.81 | 1,094.79 | 163,418 | 7.83 | 78,249 | 9.23 | 2.69 | 80 |
| 7 | 19-Aug | 355.85 | 358.20 | 350.20 | 351.95 | 354.80 | -0.34 | 1,138.13 | 51,086 | 2.45 | 24,948 | 2.94 | 0.89 | 26 |
| 8 | 18-Aug | 356.20 | 362.70 | 352.05 | 353.15 | 356.46 | 1.42 | 1,142.01 | 148,501 | 7.11 | 57,732 | 6.81 | 2.06 | 59 |
| 9 | 14-Aug | 348.00 | 365.00 | 346.00 | 348.20 | 353.57 | 2.26 | 1,126.00 | 460,665 | 22.06 | 98,061 | 11.56 | 3.47 | 100 |
| 10 | 13-Aug | 404.95 | 405.00 | 336.50 | 340.50 | 362.25 | -15.09 | 1,101.10 | 815,843 | 39.07 | 328,788 | 38.76 | 11.91 | 336 |
| 11 | 12-Aug | 399.00 | 407.00 | 392.00 | 401.00 | 400.37 | 2.00 | 1,296.00 | 205,305 | 9.83 | 89,382 | 10.54 | 3.58 | 91 |
| 12 | 11-Aug | 368.20 | 398.25 | 366.45 | 393.15 | 385.61 | 6.78 | 1,271.36 | 299,701 | 14.35 | 116,480 | 13.73 | 4.49 | 121 |
| 13 | 08-Aug | 359.90 | 375.00 | 358.45 | 368.20 | 368.64 | 2.73 | 1,190.67 | 294,430 | 14.10 | 50,274 | 5.93 | 1.85 | 52 |
| 14 | 07-Aug | 346.95 | 361.30 | 341.50 | 358.40 | 353.50 | 3.06 | 1,158.98 | 310,926 | 14.89 | 49,473 | 5.83 | 1.75 | 51 |
| 15 | 06-Aug | 384.40 | 386.35 | 343.30 | 347.75 | 357.89 | -8.82 | 1,124.54 | 342,559 | 16.40 | 135,751 | 16.00 | 4.86 | 141 |
| 16 | 05-Aug | 404.00 | 406.85 | 379.10 | 381.40 | 388.77 | -5.37 | 1,233.36 | 147,222 | 7.05 | 62,530 | 7.37 | 2.43 | 65 |
| 17 | 04-Aug | 384.90 | 408.10 | 384.60 | 403.05 | 398.18 | 4.93 | 1,303.37 | 159,818 | 7.65 | 61,930 | 7.30 | 2.47 | 64 |
| 18 | 01-Aug | 390.50 | 409.85 | 381.25 | 384.10 | 394.30 | -0.66 | 1,242.09 | 281,451 | 13.48 | 85,833 | 10.12 | 3.38 | 89 |
| 19 | 31-Jul | 396.00 | 397.00 | 376.60 | 386.65 | 390.74 | -2.72 | 1,250.34 | 121,112 | 5.80 | 46,258 | 5.45 | 1.81 | 48 |
| 20 | 30-Jul | 402.00 | 410.30 | 383.90 | 397.45 | 397.21 | -0.38 | 1,285.26 | 252,586 | 12.10 | 91,804 | 10.82 | 3.65 | 95 |
| 21 | 29-Jul | 375.00 | 403.00 | 375.00 | 398.95 | 392.12 | 6.06 | 1,290.11 | 401,762 | 19.24 | 120,892 | 14.25 | 4.74 | 126 |
| 22 | 28-Jul | 365.70 | 398.80 | 361.10 | 376.15 | 385.21 | 2.48 | 1,216.38 | 684,909 | 32.80 | 155,421 | 18.32 | 5.99 | 161 |
| 23 | 25-Jul | 368.10 | 375.50 | 362.85 | 367.05 | 369.15 | -0.92 | 1,186.95 | 131,723 | 6.31 | 58,955 | 6.95 | 2.18 | 61 |
| 24 | 24-Jul | 369.00 | 377.85 | 366.80 | 370.45 | 371.75 | 0.90 | 1,197.95 | 76,075 | 3.64 | 31,200 | 3.68 | 1.16 | 32 |
| 25 | 23-Jul | 371.50 | 372.55 | 356.30 | 367.15 | 363.12 | -0.72 | 1,187.28 | 97,366 | 4.66 | 42,957 | 5.06 | 1.56 | 45 |
| 26 | 22-Jul | 376.10 | 380.00 | 363.00 | 369.80 | 369.08 | -1.65 | 1,195.85 | 104,995 | 5.03 | 46,168 | 5.44 | 1.70 | 48 |
| 27 | 21-Jul | 363.00 | 383.70 | 361.80 | 376.00 | 375.72 | 3.35 | 1,215.00 | 283,877 | 13.59 | 106,667 | 12.58 | 4.01 | 111 |
| 28 | 18-Jul | 365.00 | 377.40 | 359.40 | 363.80 | 367.45 | -0.07 | 1,176.45 | 136,574 | 6.54 | 49,074 | 5.79 | 1.80 | 51 |
| 29 | 17-Jul | 360.00 | 370.90 | 350.80 | 364.05 | 361.40 | 1.56 | 1,177.25 | 136,057 | 6.52 | 71,371 | 8.41 | 2.58 | 74 |
| 30 | 16-Jul | 354.45 | 364.00 | 350.15 | 358.45 | 358.53 | 0.11 | 1,159.14 | 77,986 | 3.73 | 32,415 | 3.82 | 1.16 | 34 |
| 31 | 15-Jul | 357.00 | 366.75 | 353.00 | 358.05 | 358.71 | 1.69 | 1,157.85 | 133,064 | 6.37 | 56,773 | 6.69 | 2.04 | 59 |
| 32 | 14-Jul | 348.25 | 356.50 | 344.05 | 352.10 | 349.73 | 0.10 | 1,138.61 | 54,542 | 2.61 | 22,262 | 2.62 | 0.78 | 23 |
| 33 | 11-Jul | 352.30 | 354.05 | 346.20 | 351.75 | 350.58 | -0.97 | 1,137.48 | 71,671 | 3.43 | 33,287 | 3.92 | 1.17 | 35 |
| 34 | 10-Jul | 344.00 | 361.70 | 341.15 | 355.20 | 354.04 | 2.63 | 1,148.63 | 166,280 | 7.96 | 54,402 | 6.41 | 1.93 | 56 |
| 35 | 09-Jul | 332.45 | 349.00 | 329.20 | 346.10 | 343.29 | 4.89 | 1,119.21 | 127,944 | 6.13 | 55,620 | 6.56 | 1.91 | 58 |
| 36 | 08-Jul | 330.35 | 341.45 | 327.25 | 329.95 | 333.55 | -0.80 | 1,066.98 | 76,156 | 3.65 | 23,487 | 2.77 | 0.78 | 24 |
| 37 | 07-Jul | 343.95 | 343.95 | 330.85 | 332.60 | 335.85 | -2.65 | 1,075.55 | 48,685 | 2.33 | 23,877 | 2.82 | 0.80 | 25 |
| 38 | 04-Jul | 350.20 | 353.15 | 336.80 | 341.65 | 342.96 | -2.47 | 1,104.82 | 131,390 | 6.29 | 63,755 | 7.52 | 2.19 | 66 |
| 39 | 03-Jul | 355.85 | 369.75 | 347.35 | 350.30 | 361.24 | -0.58 | 1,132.79 | 450,880 | 21.59 | 95,083 | 11.21 | 3.43 | 99 |
| 40 | 02-Jul | 357.90 | 362.50 | 345.80 | 352.35 | 352.90 | -1.32 | 1,139.42 | 134,395 | 6.44 | 44,762 | 5.28 | 1.58 | 46 |
| 41 | 01-Jul | 341.10 | 364.00 | 341.05 | 357.05 | 357.01 | 4.69 | 1,154.62 | 702,404 | 33.64 | 191,073 | 22.53 | 6.82 | 198 |
| 42 | 30-Jun | 336.70 | 346.00 | 335.90 | 341.05 | 342.69 | 3.07 | 1,102.88 | 372,069 | 17.82 | 101,868 | 12.01 | 3.49 | 106 |
| 43 | 27-Jun | 310.00 | 334.35 | 309.80 | 330.90 | 324.59 | 6.57 | 1,070.05 | 237,917 | 11.39 | 56,506 | 6.66 | 1.83 | 59 |
| 44 | 26-Jun | 312.45 | 316.90 | 308.15 | 310.50 | 311.10 | -0.62 | 1,004.09 | 28,883 | 1.38 | 12,277 | 1.45 | 0.38 | 13 |
| 45 | 25-Jun | 311.05 | 314.40 | 308.00 | 312.45 | 311.40 | 0.45 | 1,010.39 | 25,113 | 1.20 | 9,438 | 1.11 | 0.29 | 10 |
| 46 | 24-Jun | 300.00 | 313.90 | 300.00 | 311.05 | 308.04 | 4.85 | 1,005.86 | 48,334 | 2.31 | 23,682 | 2.79 | 0.73 | 25 |
| 47 | 23-Jun | 305.10 | 305.50 | 292.90 | 296.65 | 297.85 | -3.02 | 959.30 | 77,834 | 3.73 | 38,021 | 4.48 | 1.13 | 39 |
| 48 | 20-Jun | 305.15 | 311.00 | 302.05 | 305.90 | 306.65 | 0.82 | 989.21 | 39,103 | 1.87 | 17,210 | 2.03 | 0.53 | 18 |
| 49 | 19-Jun | 317.60 | 318.45 | 301.75 | 303.40 | 307.15 | -3.51 | 981.13 | 55,355 | 2.65 | 22,173 | 2.61 | 0.68 | 23 |
| 50 | 18-Jun | 309.80 | 317.00 | 306.10 | 314.45 | 311.16 | 2.03 | 1,016.86 | 49,446 | 2.37 | 22,732 | 2.68 | 0.71 | 24 |
| 51 | 17-Jun | 324.10 | 325.00 | 299.10 | 308.20 | 311.74 | -4.23 | 996.65 | 104,464 | 5.00 | 42,180 | 4.97 | 1.31 | 44 |
| 52 | 16-Jun | 317.25 | 325.70 | 313.25 | 321.80 | 320.08 | 1.12 | 1,040.63 | 54,606 | 2.61 | 10,961 | 1.29 | 0.35 | 11 |
| 53 | 13-Jun | 314.95 | 328.25 | 311.55 | 318.25 | 319.77 | -1.07 | 1,029.15 | 95,567 | 4.58 | 37,427 | 4.41 | 1.20 | 39 |
| 54 | 12-Jun | 336.75 | 336.75 | 317.20 | 321.70 | 326.80 | -3.96 | 1,040.30 | 110,768 | 5.30 | 40,467 | 4.77 | 1.32 | 42 |
| 55 | 11-Jun | 336.95 | 347.45 | 332.55 | 334.95 | 340.53 | -0.03 | 1,083.15 | 180,972 | 8.67 | 44,402 | 5.23 | 1.51 | 46 |
| 56 | 10-Jun | 331.55 | 346.75 | 329.85 | 335.05 | 339.43 | 1.85 | 1,083.47 | 237,819 | 11.39 | 61,533 | 7.25 | 2.09 | 64 |
| 57 | 09-Jun | 330.95 | 347.00 | 327.15 | 328.95 | 336.59 | -0.02 | 1,063.75 | 313,898 | 15.03 | 86,680 | 10.22 | 2.92 | 90 |
| 58 | 06-Jun | 325.40 | 337.50 | 319.10 | 329.00 | 329.12 | 0.66 | 1,063.00 | 214,351 | 10.26 | 54,693 | 6.45 | 1.80 | 57 |
| 59 | 05-Jun | 328.40 | 345.00 | 322.15 | 326.85 | 336.70 | -0.47 | 1,056.96 | 475,748 | 22.78 | 98,779 | 11.65 | 3.33 | 103 |
| 60 | 04-Jun | 328.00 | 339.00 | 322.00 | 328.40 | 333.56 | 0.12 | 1,061.97 | 318,481 | 15.25 | 71,902 | 8.48 | 2.40 | 75 |
| 61 | 03-Jun | 300.10 | 329.90 | 297.40 | 328.00 | 320.03 | 9.39 | 1,060.00 | 577,512 | 27.65 | 187,262 | 22.08 | 5.99 | 194 |
| 62 | 02-Jun | 300.40 | 306.85 | 296.40 | 299.85 | 302.40 | -0.37 | 969.65 | 27,599 | 1.32 | 8,481 | 1.00 | 0.26 | 9 |
| 63 | 30-May | 303.05 | 305.54 | 296.00 | 300.97 | 300.01 | -0.60 | 973.27 | 25,850 | 1.24 | 12,613 | 1.49 | 0.38 | 13 |
| 64 | 29-May | 306.23 | 307.88 | 301.05 | 302.79 | 304.13 | -1.12 | 979.15 | 20,882 | 1.00 | 9,702 | 1.14 | 0.30 | 10 |
| 65 | 28-May | 291.45 | 310.80 | 291.45 | 306.23 | 305.26 | 4.02 | 990.28 | 62,043 | 2.97 | 33,799 | 3.98 | 1.03 | 35 |
| 66 | 27-May | 298.50 | 301.21 | 293.10 | 294.40 | 297.03 | -1.11 | 952.02 | 26,218 | 1.26 | 12,531 | 1.48 | 0.37 | 13 |
| 67 | 26-May | 301.50 | 303.88 | 295.50 | 297.69 | 300.09 | -2.14 | 962.66 | 29,062 | 1.39 | 17,149 | 2.02 | 0.51 | 18 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL PARAGON UNILEX YCCL