| Macro-sector: Commodities | Band: 20 | High52 Price: 1,603.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 24-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 2; VWAP21: 797.98 | Low52 Price: 726.4 | Barrier: 794.4; Drift%: -4.37 |
| Basic Industry: Dyes And Pigments | Total Equity: 78,611,936 | Low52 Date: 30-Mar-2026 | SHP: 8.19 / 8.21 / 24.6 / 59.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 19 | ||||
| High/Low Price | Quarter: 1,168.0 / 796.15 | Month: 1,050.0 / 922.0 | Week: 914.4 / 869.8 | Day: 767.4 / 746.25 | Sis67: 11 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 06-Apr | 762.20 | 767.40 | 746.25 | 761.15 | 757.23 | -0.14 | 5,983.55 | 71,747 | 4.35 | 34,530 | 5.17 | 2.61 | 7 |
| 2 | 02-Apr | 775.00 | 775.00 | 742.55 | 762.20 | 755.87 | -2.07 | 5,991.80 | 73,569 | 4.46 | 33,063 | 4.95 | 2.50 | 7 |
| 3 | 01-Apr | 759.70 | 794.40 | 751.85 | 778.35 | 782.60 | 4.11 | 6,118.76 | 96,567 | 5.86 | 48,714 | 7.29 | 3.81 | 11 |
| 4 | 30-Mar | 764.70 | 764.70 | 726.40 | 747.60 | 745.77 | -2.23 | 5,877.03 | 481,289 | 29.21 | 393,294 | 58.88 | 29.33 | 85 |
| 5 | 27-Mar | 780.00 | 787.55 | 749.70 | 764.65 | 762.66 | -3.00 | 6,011.06 | 171,313 | 10.40 | 95,946 | 14.36 | 7.32 | 21 |
| 6 | 25-Mar | 785.10 | 804.10 | 777.35 | 788.30 | 790.92 | 1.59 | 6,196.98 | 138,363 | 8.40 | 90,164 | 13.50 | 7.13 | 19 |
| 7 | 24-Mar | 781.05 | 789.95 | 751.20 | 775.95 | 770.48 | 2.13 | 6,099.89 | 83,355 | 5.06 | 38,580 | 5.78 | 2.97 | 8 |
| 8 | 23-Mar | 798.35 | 800.45 | 756.05 | 759.80 | 777.78 | -6.49 | 5,972.93 | 115,076 | 6.98 | 69,445 | 10.40 | 5.40 | 15 |
| 9 | 20-Mar | 778.60 | 836.45 | 773.80 | 812.55 | 811.48 | 5.51 | 6,387.61 | 233,884 | 14.19 | 123,244 | 18.45 | 10.00 | 27 |
| 10 | 19-Mar | 805.00 | 809.85 | 766.00 | 770.15 | 781.96 | -5.61 | 6,054.30 | 49,164 | 2.98 | 27,032 | 4.05 | 2.11 | 6 |
| 11 | 18-Mar | 794.00 | 825.40 | 785.95 | 815.95 | 810.62 | 3.50 | 6,414.34 | 49,197 | 2.99 | 22,549 | 3.38 | 1.83 | 5 |
| 12 | 17-Mar | 800.45 | 805.00 | 785.10 | 788.35 | 790.68 | -1.49 | 6,197.37 | 68,311 | 4.15 | 54,690 | 8.19 | 4.32 | 12 |
| 13 | 16-Mar | 832.20 | 832.20 | 775.00 | 800.30 | 792.05 | -3.83 | 6,291.31 | 128,322 | 7.79 | 74,017 | 11.08 | 5.86 | 16 |
| 14 | 13-Mar | 848.40 | 848.40 | 806.00 | 832.20 | 818.25 | -2.47 | 6,542.09 | 162,869 | 9.88 | 113,906 | 17.05 | 9.32 | 25 |
| 15 | 12-Mar | 857.45 | 869.00 | 841.15 | 853.30 | 852.88 | -1.56 | 6,707.96 | 343,016 | 20.82 | 267,626 | 40.06 | 22.83 | 58 |
| 16 | 11-Mar | 858.95 | 874.00 | 844.90 | 866.80 | 865.50 | 1.69 | 6,814.08 | 413,582 | 25.10 | 363,600 | 54.43 | 31.47 | 78 |
| 17 | 10-Mar | 810.00 | 860.00 | 786.25 | 852.40 | 830.52 | 7.11 | 6,700.88 | 107,982 | 6.55 | 36,168 | 5.41 | 3.00 | 8 |
| 18 | 09-Mar | 812.20 | 812.20 | 776.55 | 795.85 | 793.69 | -2.28 | 6,256.33 | 101,142 | 6.14 | 68,904 | 10.31 | 5.47 | 15 |
| 19 | 06-Mar | 821.00 | 825.75 | 811.25 | 814.45 | 815.49 | -0.76 | 6,402.55 | 49,808 | 3.02 | 37,436 | 5.60 | 3.05 | 8 |
| 20 | 05-Mar | 831.60 | 836.45 | 811.80 | 820.70 | 824.26 | -0.73 | 6,451.68 | 29,220 | 1.77 | 15,685 | 2.35 | 1.29 | 3 |
| 21 | 04-Mar | 837.00 | 850.45 | 813.75 | 826.70 | 826.98 | -3.75 | 6,498.85 | 134,733 | 8.18 | 90,759 | 13.59 | 7.51 | 20 |
| 22 | 02-Mar | 840.00 | 868.00 | 835.85 | 858.95 | 855.11 | -2.10 | 6,752.37 | 64,344 | 3.90 | 33,372 | 5.00 | 2.85 | 7 |
| 23 | 27-Feb | 886.50 | 892.80 | 869.80 | 877.35 | 878.03 | -1.02 | 6,897.02 | 91,922 | 5.58 | 60,548 | 9.06 | 5.32 | 13 |
| 24 | 26-Feb | 887.25 | 895.90 | 883.00 | 886.40 | 886.30 | -0.37 | 6,968.16 | 39,431 | 2.39 | 28,839 | 4.32 | 2.56 | 6 |
| 25 | 25-Feb | 890.00 | 913.70 | 886.25 | 889.65 | 889.52 | 0.23 | 6,993.71 | 20,027 | 1.22 | 12,814 | 1.92 | 1.14 | 3 |
| 26 | 24-Feb | 891.00 | 900.00 | 872.60 | 887.60 | 887.07 | -1.51 | 6,977.60 | 40,776 | 2.47 | 25,787 | 3.86 | 2.29 | 6 |
| 27 | 23-Feb | 914.35 | 914.40 | 891.95 | 901.25 | 900.26 | -0.07 | 7,084.90 | 28,255 | 1.71 | 14,849 | 2.22 | 1.34 | 3 |
| 28 | 20-Feb | 920.50 | 925.95 | 900.00 | 901.85 | 910.23 | -2.38 | 7,089.62 | 22,481 | 1.36 | 10,348 | 1.55 | 0.94 | 2 |
| 29 | 19-Feb | 917.15 | 946.75 | 907.95 | 923.80 | 919.83 | 0.73 | 7,262.17 | 34,279 | 2.08 | 18,253 | 2.73 | 1.68 | 4 |
| 30 | 18-Feb | 919.60 | 933.00 | 914.55 | 917.15 | 922.42 | -0.27 | 7,209.89 | 16,671 | 1.01 | 6,679 | 1.00 | 0.62 | 1 |
| 31 | 17-Feb | 915.90 | 934.00 | 911.15 | 919.60 | 923.52 | 0.40 | 7,229.15 | 36,730 | 2.23 | 21,099 | 3.16 | 1.95 | 5 |
| 32 | 16-Feb | 924.70 | 924.70 | 886.00 | 915.90 | 902.54 | -0.95 | 7,200.07 | 56,298 | 3.42 | 25,588 | 3.83 | 2.31 | 6 |
| 33 | 13-Feb | 878.00 | 939.90 | 841.35 | 924.70 | 901.88 | -1.49 | 7,269.25 | 357,480 | 21.69 | 140,239 | 20.99 | 12.65 | 30 |
| 34 | 12-Feb | 957.00 | 968.95 | 933.15 | 938.65 | 948.29 | -3.05 | 7,378.91 | 28,536 | 1.73 | 15,970 | 2.39 | 1.51 | 3 |
| 35 | 11-Feb | 975.00 | 975.80 | 956.60 | 968.20 | 967.75 | -0.70 | 7,611.21 | 31,235 | 1.90 | 14,120 | 2.11 | 1.37 | 3 |
| 36 | 10-Feb | 969.95 | 998.00 | 959.55 | 975.00 | 981.62 | 1.08 | 7,664.00 | 46,661 | 2.83 | 22,500 | 3.37 | 2.21 | 5 |
| 37 | 09-Feb | 916.00 | 970.50 | 916.00 | 964.55 | 957.51 | 5.46 | 7,582.51 | 55,102 | 3.34 | 25,654 | 3.84 | 2.46 | 6 |
| 38 | 06-Feb | 915.95 | 918.60 | 905.45 | 914.60 | 912.21 | -0.21 | 7,189.85 | 18,487 | 1.12 | 8,805 | 1.32 | 0.80 | 2 |
| 39 | 05-Feb | 938.05 | 939.85 | 910.00 | 916.55 | 924.27 | -2.29 | 7,205.18 | 16,477 | 1.00 | 8,327 | 1.25 | 0.77 | 2 |
| 40 | 04-Feb | 926.00 | 943.00 | 922.75 | 938.05 | 932.14 | 0.35 | 7,374.19 | 64,494 | 3.91 | 45,439 | 6.80 | 4.24 | 10 |
| 41 | 03-Feb | 945.00 | 964.90 | 931.00 | 934.75 | 943.54 | 4.82 | 7,348.25 | 68,882 | 4.18 | 29,237 | 4.38 | 2.76 | 6 |
| 42 | 02-Feb | 890.00 | 898.00 | 865.00 | 891.80 | 881.09 | -0.27 | 7,010.61 | 34,606 | 2.10 | 14,352 | 2.15 | 1.26 | 3 |
| 43 | 01-Feb | 889.25 | 920.25 | 880.00 | 894.25 | 899.22 | -0.94 | 7,029.87 | 23,064 | 1.40 | 7,991 | 1.20 | 0.72 | 2 |
| 44 | 30-Jan | 876.05 | 918.50 | 860.00 | 902.70 | 893.12 | 3.56 | 7,096.30 | 44,762 | 2.72 | 24,135 | 3.61 | 2.16 | 5 |
| 45 | 29-Jan | 876.00 | 885.70 | 857.00 | 871.70 | 867.63 | -1.41 | 6,852.60 | 56,815 | 3.45 | 30,888 | 4.62 | 2.68 | 7 |
| 46 | 28-Jan | 876.20 | 892.00 | 866.65 | 884.20 | 878.50 | 0.91 | 6,950.87 | 17,770 | 1.08 | 7,974 | 1.19 | 0.70 | 2 |
| 47 | 27-Jan | 871.10 | 891.95 | 859.30 | 876.20 | 871.86 | -0.87 | 6,887.98 | 61,444 | 3.73 | 28,309 | 4.24 | 2.47 | 6 |
| 48 | 23-Jan | 909.00 | 909.00 | 868.00 | 883.85 | 881.95 | -1.47 | 6,948.12 | 64,625 | 3.92 | 37,456 | 5.61 | 3.30 | 8 |
| 49 | 22-Jan | 887.00 | 906.90 | 871.00 | 897.00 | 889.44 | 0.52 | 7,051.00 | 63,024 | 3.82 | 19,863 | 2.97 | 1.77 | 4 |
| 50 | 21-Jan | 880.00 | 895.25 | 857.65 | 892.35 | 881.23 | 0.35 | 7,014.94 | 87,378 | 5.30 | 40,276 | 6.03 | 3.55 | 9 |
| 51 | 20-Jan | 869.00 | 900.00 | 867.60 | 889.25 | 889.39 | 2.00 | 6,990.57 | 109,446 | 6.64 | 50,412 | 7.55 | 4.48 | 11 |
| 52 | 19-Jan | 875.00 | 884.95 | 863.85 | 871.85 | 872.87 | -1.35 | 6,853.78 | 58,245 | 3.53 | 31,351 | 4.69 | 2.74 | 7 |
| 53 | 16-Jan | 911.85 | 922.00 | 878.00 | 883.75 | 894.38 | -3.08 | 6,947.33 | 64,557 | 3.92 | 32,864 | 4.92 | 2.94 | 7 |
| 54 | 14-Jan | 908.60 | 924.75 | 905.20 | 911.85 | 914.78 | -0.19 | 7,168.23 | 22,967 | 1.39 | 11,671 | 1.75 | 1.07 | 3 |
| 55 | 13-Jan | 918.00 | 934.00 | 906.25 | 913.60 | 915.84 | -1.13 | 7,181.99 | 94,031 | 5.71 | 19,293 | 2.89 | 1.77 | 4 |
| 56 | 12-Jan | 930.00 | 935.50 | 901.55 | 924.05 | 921.77 | -1.94 | 7,264.14 | 117,336 | 7.12 | 43,425 | 6.50 | 4.00 | 9 |
| 57 | 09-Jan | 967.95 | 967.95 | 940.00 | 942.35 | 953.24 | -3.06 | 7,408.00 | 31,423 | 1.91 | 15,710 | 2.35 | 1.50 | 3 |
| 58 | 08-Jan | 976.00 | 988.00 | 959.50 | 972.10 | 970.02 | -0.44 | 7,641.87 | 53,887 | 3.27 | 35,618 | 5.33 | 3.46 | 8 |
| 59 | 07-Jan | 965.45 | 982.95 | 959.65 | 976.40 | 974.17 | 0.74 | 7,675.67 | 43,823 | 2.66 | 24,041 | 3.60 | 2.34 | 5 |
| 60 | 06-Jan | 975.00 | 979.45 | 963.70 | 969.20 | 970.18 | 0.23 | 7,619.07 | 51,055 | 3.10 | 25,295 | 3.79 | 2.45 | 5 |
| 61 | 05-Jan | 969.95 | 970.00 | 950.35 | 966.95 | 964.07 | 0.72 | 7,601.38 | 39,901 | 2.42 | 24,100 | 3.61 | 2.32 | 5 |
| 62 | 02-Jan | 942.40 | 966.95 | 940.10 | 960.00 | 954.36 | 1.87 | 7,546.00 | 40,850 | 2.48 | 24,790 | 3.71 | 2.37 | 5 |
| 63 | 01-Jan | 953.70 | 953.70 | 937.30 | 942.40 | 942.09 | -0.56 | 7,408.39 | 22,158 | 1.34 | 7,996 | 1.20 | 0.75 | 2 |
| 64 | 31-Dec | 933.60 | 952.00 | 924.70 | 947.70 | 943.21 | 1.67 | 7,450.05 | 36,608 | 2.22 | 15,455 | 2.31 | 1.46 | 3 |
| 65 | 30-Dec | 937.50 | 940.60 | 922.00 | 932.10 | 931.62 | -0.51 | 7,327.42 | 68,672 | 4.17 | 34,968 | 5.23 | 3.26 | 8 |
| 66 | 29-Dec | 940.10 | 950.50 | 932.00 | 936.90 | 940.43 | -0.50 | 7,365.15 | 31,049 | 1.88 | 13,954 | 2.09 | 1.31 | 3 |
| 67 | 26-Dec | 950.20 | 950.40 | 936.20 | 941.60 | 943.40 | -1.25 | 7,402.10 | 91,353 | 5.54 | 52,703 | 7.89 | 4.97 | 11 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL PARAGON UNILEX YCCL ARUNAYA