| Macro-sector: Commodities | Band: 20 | High52 Price: 1,315.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 10-Jun-2025 | Bumper: 1,227.1; Drift%: -0.54 |
| Industry: Chemicals & Petrochemicals | Face Value: 2; VWAP21: 1,239.11 | Low52 Price: 796.15 | Barrier: -; Drift%: - |
| Basic Industry: Dyes And Pigments | Total Equity: 78,572,885 | Low52 Date: 03-Mar-2025 | SHP: 23.89 / 7.96 / 23.57 / 44.57 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 15 | ||||
| High/Low Price | Quarter: 1,168.0 / 796.15 | Month: 1,210.0 / 996.7 | Week: 1,312.0 / 1,223.9 | Day: 1,229.9 / 1,209.6 | Sis67: 21 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,229.90 | 1,229.90 | 1,209.60 | 1,220.50 | 1,218.00 | -0.49 | 9,589.82 | 38,477 | 1.04 | 18,873 | 1.14 | 2.00 | 5 |
| 2 | 10-Jul | 1,207.00 | 1,230.00 | 1,203.00 | 1,226.50 | 1,218.21 | 1.75 | 9,636.96 | 69,964 | 1.89 | 33,096 | 2.00 | 4.03 | 9 |
| 3 | 09-Jul | 1,228.90 | 1,231.70 | 1,195.00 | 1,205.40 | 1,210.39 | -1.29 | 9,471.18 | 67,425 | 1.82 | 31,306 | 1.89 | 3.79 | 9 |
| 4 | 08-Jul | 1,228.30 | 1,253.80 | 1,212.10 | 1,221.20 | 1,225.29 | -0.75 | 9,595.32 | 62,036 | 1.67 | 25,237 | 1.52 | 3.09 | 7 |
| 5 | 07-Jul | 1,255.80 | 1,259.80 | 1,225.00 | 1,230.40 | 1,239.22 | -1.93 | 9,667.61 | 60,361 | 1.63 | 28,170 | 1.70 | 3.49 | 8 |
| 6 | 04-Jul | 1,242.60 | 1,268.80 | 1,233.80 | 1,254.60 | 1,253.76 | 1.69 | 9,857.75 | 123,424 | 3.33 | 63,855 | 3.85 | 8.01 | 18 |
| 7 | 03-Jul | 1,258.40 | 1,262.10 | 1,230.00 | 1,233.80 | 1,243.05 | -1.52 | 9,694.32 | 59,006 | 1.59 | 23,636 | 1.43 | 2.94 | 7 |
| 8 | 02-Jul | 1,284.70 | 1,312.00 | 1,246.40 | 1,252.90 | 1,275.12 | -1.79 | 9,844.40 | 184,425 | 4.98 | 54,423 | 3.28 | 6.94 | 16 |
| 9 | 01-Jul | 1,232.00 | 1,296.90 | 1,227.10 | 1,275.70 | 1,259.82 | 3.43 | 10,023.54 | 170,929 | 4.61 | 80,408 | 4.85 | 10.13 | 23 |
| 10 | 30-Jun | 1,272.00 | 1,279.00 | 1,223.90 | 1,233.40 | 1,251.65 | -2.09 | 9,691.18 | 182,049 | 4.91 | 82,061 | 4.95 | 10.27 | 23 |
| 11 | 27-Jun | 1,230.00 | 1,271.00 | 1,211.60 | 1,259.70 | 1,241.81 | 4.30 | 9,897.83 | 314,262 | 8.48 | 100,020 | 6.03 | 12.42 | 29 |
| 12 | 26-Jun | 1,229.20 | 1,231.80 | 1,203.60 | 1,207.80 | 1,213.30 | -1.10 | 9,490.03 | 75,177 | 2.03 | 36,508 | 2.20 | 4.43 | 10 |
| 13 | 25-Jun | 1,205.00 | 1,226.00 | 1,199.00 | 1,221.20 | 1,216.82 | 1.98 | 9,595.32 | 122,531 | 3.31 | 63,942 | 3.86 | 7.78 | 18 |
| 14 | 24-Jun | 1,251.90 | 1,253.90 | 1,191.60 | 1,197.50 | 1,214.40 | -3.78 | 9,409.10 | 149,080 | 4.02 | 85,218 | 5.14 | 10.35 | 24 |
| 15 | 23-Jun | 1,225.20 | 1,256.40 | 1,224.00 | 1,244.50 | 1,240.62 | 0.75 | 9,778.40 | 81,994 | 2.21 | 35,088 | 2.12 | 4.35 | 10 |
| 16 | 20-Jun | 1,240.00 | 1,264.00 | 1,212.30 | 1,235.20 | 1,240.47 | -0.96 | 9,705.32 | 361,279 | 9.75 | 209,031 | 12.61 | 25.93 | 60 |
| 17 | 19-Jun | 1,250.00 | 1,278.00 | 1,214.70 | 1,247.20 | 1,241.36 | 0.39 | 9,799.61 | 187,390 | 5.06 | 90,117 | 5.44 | 11.19 | 26 |
| 18 | 18-Jun | 1,252.20 | 1,268.00 | 1,233.80 | 1,242.40 | 1,252.08 | -0.30 | 9,761.90 | 100,424 | 2.71 | 43,951 | 2.65 | 5.50 | 13 |
| 19 | 17-Jun | 1,283.80 | 1,283.90 | 1,240.00 | 1,246.20 | 1,259.66 | -2.72 | 9,791.75 | 80,723 | 2.18 | 32,469 | 1.96 | 4.09 | 9 |
| 20 | 16-Jun | 1,247.00 | 1,287.40 | 1,227.10 | 1,281.00 | 1,258.77 | 1.84 | 10,065.00 | 118,101 | 3.19 | 49,211 | 2.97 | 6.19 | 14 |
| 21 | 13-Jun | 1,220.00 | 1,265.00 | 1,215.50 | 1,257.90 | 1,247.61 | 0.54 | 9,883.68 | 86,045 | 2.32 | 42,288 | 2.55 | 5.28 | 12 |
| 22 | 12-Jun | 1,256.00 | 1,283.00 | 1,247.30 | 1,251.20 | 1,262.44 | -0.19 | 9,831.04 | 139,070 | 3.75 | 57,968 | 3.50 | 7.32 | 17 |
| 23 | 11-Jun | 1,260.00 | 1,289.90 | 1,237.20 | 1,253.60 | 1,256.06 | -0.78 | 9,849.90 | 472,843 | 12.76 | 318,360 | 19.20 | 39.99 | 91 |
| 24 | 10-Jun | 1,291.40 | 1,315.00 | 1,257.50 | 1,263.40 | 1,282.30 | -1.69 | 9,926.90 | 315,681 | 8.52 | 102,480 | 6.18 | 13.14 | 29 |
| 25 | 09-Jun | 1,168.40 | 1,300.00 | 1,168.40 | 1,285.10 | 1,262.93 | 9.63 | 10,097.40 | 1,010,336 | 27.27 | 297,537 | 17.95 | 37.58 | 85 |
| 26 | 06-Jun | 1,181.00 | 1,196.40 | 1,166.90 | 1,172.20 | 1,182.13 | -0.76 | 9,210.31 | 97,668 | 2.64 | 36,871 | 2.22 | 4.36 | 11 |
| 27 | 05-Jun | 1,148.00 | 1,200.00 | 1,145.00 | 1,181.20 | 1,179.37 | 2.52 | 9,281.03 | 185,880 | 5.02 | 86,884 | 5.24 | 10.25 | 25 |
| 28 | 04-Jun | 1,160.00 | 1,161.10 | 1,133.00 | 1,152.20 | 1,148.02 | -0.04 | 9,053.17 | 133,385 | 3.60 | 70,430 | 4.25 | 8.09 | 20 |
| 29 | 03-Jun | 1,200.00 | 1,208.70 | 1,147.00 | 1,152.70 | 1,166.28 | -0.29 | 9,057.10 | 438,685 | 11.84 | 193,877 | 11.69 | 22.61 | 55 |
| 30 | 02-Jun | 1,181.00 | 1,182.10 | 1,122.00 | 1,156.00 | 1,153.37 | -2.06 | 9,083.00 | 188,550 | 5.09 | 76,245 | 4.60 | 8.79 | 22 |
| 31 | 30-May | 1,092.00 | 1,210.00 | 1,092.00 | 1,180.30 | 1,149.79 | 7.32 | 9,273.96 | 480,875 | 12.98 | 271,649 | 16.39 | 31.23 | 78 |
| 32 | 29-May | 1,091.40 | 1,107.00 | 1,079.50 | 1,099.80 | 1,093.16 | 1.01 | 8,641.45 | 62,992 | 1.70 | 33,340 | 2.01 | 3.64 | 10 |
| 33 | 28-May | 1,112.00 | 1,119.00 | 1,075.50 | 1,088.80 | 1,090.54 | -1.20 | 8,555.02 | 61,603 | 1.66 | 30,565 | 1.84 | 3.33 | 9 |
| 34 | 27-May | 1,093.90 | 1,121.90 | 1,090.00 | 1,102.00 | 1,105.76 | -0.26 | 8,658.00 | 70,079 | 1.89 | 31,692 | 1.91 | 3.50 | 9 |
| 35 | 26-May | 1,121.40 | 1,132.10 | 1,090.00 | 1,104.90 | 1,105.80 | -1.47 | 8,681.52 | 125,487 | 3.39 | 62,161 | 3.75 | 6.87 | 18 |
| 36 | 23-May | 1,089.60 | 1,149.90 | 1,083.70 | 1,121.40 | 1,128.23 | 2.33 | 8,811.16 | 241,800 | 6.53 | 124,802 | 7.53 | 14.08 | 36 |
| 37 | 22-May | 1,113.00 | 1,113.00 | 1,065.50 | 1,095.90 | 1,091.26 | -0.93 | 8,610.80 | 92,203 | 2.49 | 38,437 | 2.32 | 4.19 | 11 |
| 38 | 21-May | 1,087.90 | 1,110.00 | 1,061.00 | 1,106.20 | 1,090.74 | 1.68 | 8,691.73 | 119,908 | 3.24 | 59,883 | 3.61 | 6.53 | 17 |
| 39 | 20-May | 1,103.00 | 1,105.00 | 1,080.60 | 1,087.90 | 1,092.43 | -0.74 | 8,547.94 | 64,844 | 1.75 | 37,204 | 2.24 | 4.06 | 11 |
| 40 | 19-May | 1,081.50 | 1,116.40 | 1,075.10 | 1,096.00 | 1,095.34 | 1.86 | 8,611.00 | 162,924 | 4.40 | 75,208 | 4.54 | 8.24 | 22 |
| 41 | 16-May | 1,060.00 | 1,080.00 | 1,054.20 | 1,076.00 | 1,069.42 | 1.80 | 8,454.00 | 51,570 | 1.39 | 26,731 | 1.61 | 2.86 | 8 |
| 42 | 15-May | 1,072.80 | 1,080.00 | 1,051.50 | 1,057.00 | 1,064.76 | -1.47 | 8,305.00 | 52,469 | 1.42 | 22,066 | 1.33 | 2.35 | 6 |
| 43 | 14-May | 1,066.60 | 1,081.50 | 1,063.10 | 1,072.80 | 1,073.62 | 0.54 | 8,429.30 | 59,372 | 1.60 | 31,511 | 1.90 | 3.38 | 9 |
| 44 | 13-May | 1,083.90 | 1,085.50 | 1,058.40 | 1,067.00 | 1,071.07 | -0.79 | 8,383.00 | 37,043 | 1.00 | 16,577 | 1.00 | 1.78 | 5 |
| 45 | 12-May | 1,044.80 | 1,082.20 | 1,044.80 | 1,075.50 | 1,072.31 | 4.78 | 8,450.51 | 105,907 | 2.86 | 53,570 | 3.23 | 5.74 | 16 |
| 46 | 09-May | 1,021.10 | 1,041.20 | 996.70 | 1,026.40 | 1,016.38 | 0.52 | 8,064.72 | 167,093 | 4.51 | 87,557 | 5.28 | 8.90 | 25 |
| 47 | 08-May | 1,042.10 | 1,068.00 | 1,016.10 | 1,021.10 | 1,043.15 | -2.02 | 8,023.08 | 77,966 | 2.10 | 34,486 | 2.08 | 3.60 | 10 |
| 48 | 07-May | 1,011.00 | 1,045.60 | 1,003.90 | 1,042.10 | 1,033.57 | 1.97 | 8,188.08 | 64,873 | 1.75 | 27,499 | 1.66 | 2.84 | 8 |
| 49 | 06-May | 1,033.00 | 1,046.90 | 1,017.10 | 1,022.00 | 1,028.98 | -1.37 | 8,030.00 | 79,221 | 2.14 | 41,528 | 2.51 | 4.27 | 12 |
| 50 | 05-May | 1,033.50 | 1,043.80 | 1,020.50 | 1,036.20 | 1,032.59 | -0.17 | 8,141.72 | 88,866 | 2.40 | 50,698 | 3.06 | 5.24 | 15 |
| 51 | 02-May | 1,011.10 | 1,048.00 | 1,003.90 | 1,038.00 | 1,027.51 | 1.31 | 8,155.00 | 91,614 | 2.47 | 41,563 | 2.51 | 4.27 | 12 |
| 52 | 30-Apr | 1,045.00 | 1,054.90 | 1,015.00 | 1,024.55 | 1,027.86 | -2.90 | 8,050.18 | 130,628 | 3.53 | 81,754 | 4.93 | 8.40 | 24 |
| 53 | 29-Apr | 1,080.00 | 1,083.20 | 1,044.15 | 1,055.10 | 1,061.42 | -1.43 | 8,290.23 | 42,625 | 1.15 | 16,850 | 1.02 | 1.79 | 5 |
| 54 | 28-Apr | 1,063.05 | 1,078.30 | 1,052.30 | 1,070.45 | 1,067.50 | 0.65 | 8,410.83 | 74,618 | 2.01 | 27,166 | 1.64 | 2.90 | 8 |
| 55 | 25-Apr | 1,088.00 | 1,092.40 | 1,038.45 | 1,063.50 | 1,056.74 | -2.76 | 8,356.23 | 139,983 | 3.78 | 56,875 | 3.43 | 6.01 | 17 |
| 56 | 24-Apr | 1,053.05 | 1,103.00 | 1,042.70 | 1,093.70 | 1,076.08 | 4.43 | 8,593.52 | 188,869 | 5.10 | 65,027 | 3.92 | 7.00 | 19 |
| 57 | 23-Apr | 1,079.85 | 1,081.65 | 1,033.30 | 1,047.35 | 1,049.56 | -3.01 | 8,229.33 | 132,229 | 3.57 | 66,988 | 4.04 | 7.03 | 19 |
| 58 | 22-Apr | 1,093.10 | 1,102.50 | 1,069.50 | 1,079.85 | 1,083.70 | -1.08 | 8,484.69 | 129,728 | 3.50 | 67,960 | 4.10 | 7.36 | 20 |
| 59 | 21-Apr | 1,044.95 | 1,096.50 | 1,040.20 | 1,091.65 | 1,074.91 | 4.28 | 8,577.41 | 205,237 | 5.54 | 95,706 | 5.77 | 10.29 | 28 |
| 60 | 17-Apr | 1,035.00 | 1,056.50 | 1,023.50 | 1,046.80 | 1,039.58 | 1.28 | 8,225.01 | 150,281 | 4.06 | 87,133 | 5.26 | 9.06 | 25 |
| 61 | 16-Apr | 1,020.00 | 1,055.00 | 1,012.25 | 1,033.60 | 1,041.94 | 0.81 | 8,121.29 | 272,751 | 7.36 | 88,297 | 5.33 | 9.20 | 26 |
| 62 | 15-Apr | 1,019.70 | 1,031.40 | 1,015.50 | 1,025.30 | 1,024.37 | 1.52 | 8,056.08 | 73,202 | 1.98 | 35,927 | 2.17 | 3.68 | 10 |
| 63 | 11-Apr | 972.00 | 1,017.15 | 968.30 | 1,009.95 | 1,001.55 | 5.09 | 7,935.47 | 214,771 | 5.80 | 84,737 | 5.11 | 8.49 | 25 |
| 64 | 09-Apr | 956.20 | 971.95 | 952.05 | 961.00 | 958.92 | -0.39 | 7,550.00 | 199,420 | 5.38 | 133,713 | 8.07 | 12.82 | 39 |
| 65 | 08-Apr | 965.55 | 982.25 | 951.00 | 964.80 | 960.76 | 1.53 | 7,580.71 | 96,355 | 2.60 | 38,482 | 2.32 | 3.70 | 11 |
| 66 | 07-Apr | 920.20 | 964.60 | 890.00 | 950.30 | 938.54 | -5.29 | 7,466.78 | 173,116 | 4.67 | 59,817 | 3.61 | 5.61 | 17 |
| 67 | 04-Apr | 1,000.00 | 1,042.30 | 985.10 | 1,003.35 | 1,008.01 | 0.34 | 7,883.61 | 592,957 | 16.01 | 263,273 | 15.88 | 26.54 | 76 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL MAHICKRA PARAGON PROLIFE UNILEX YCCL