| Macro-sector: Commodities | Band: 20 | High52 Price: 1,505.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 19-Aug-2025 | Bumper: 1,420.0; Drift%: 5.35 |
| Industry: Chemicals & Petrochemicals | Face Value: 2; VWAP21: 1,442.63 | Low52 Price: 796.15 | Barrier: -; Drift%: - |
| Basic Industry: Dyes And Pigments | Total Equity: 78,572,885 | Low52 Date: 03-Mar-2025 | SHP: 16.4 / 8.52 / 23.51 / 51.57 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 13 | ||||
| High/Low Price | Quarter: 1,168.0 / 796.15 | Month: 1,469.0 / 1,195.0 | Week: 1,470.9 / 1,417.5 | Day: 1,521.0 / 1,420.0 | Sis67: 23 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,437.00 | 1,521.00 | 1,420.00 | 1,500.30 | 1,494.03 | 4.71 | 11,788.29 | 479,146 | 13.42 | 152,142 | 8.14 | 22.73 | 38 |
| 2 | 26-Aug | 1,443.30 | 1,450.00 | 1,403.40 | 1,432.80 | 1,430.21 | -0.99 | 11,257.92 | 107,851 | 3.02 | 66,102 | 3.54 | 9.45 | 16 |
| 3 | 25-Aug | 1,430.00 | 1,452.40 | 1,416.20 | 1,447.10 | 1,442.03 | 1.34 | 11,370.28 | 68,179 | 1.91 | 28,121 | 1.51 | 4.06 | 7 |
| 4 | 22-Aug | 1,429.30 | 1,443.00 | 1,422.00 | 1,428.00 | 1,430.61 | -0.09 | 11,220.00 | 46,198 | 1.29 | 22,563 | 1.21 | 3.23 | 6 |
| 5 | 21-Aug | 1,431.80 | 1,443.30 | 1,410.50 | 1,429.30 | 1,428.29 | -0.15 | 11,230.42 | 80,014 | 2.24 | 30,804 | 1.65 | 4.40 | 8 |
| 6 | 20-Aug | 1,466.20 | 1,473.00 | 1,420.40 | 1,431.50 | 1,437.71 | -1.95 | 11,247.71 | 106,079 | 2.97 | 50,122 | 2.68 | 7.21 | 12 |
| 7 | 19-Aug | 1,468.50 | 1,505.00 | 1,434.30 | 1,460.00 | 1,472.51 | 0.61 | 11,471.00 | 322,698 | 9.04 | 81,352 | 4.35 | 11.98 | 20 |
| 8 | 18-Aug | 1,445.60 | 1,463.80 | 1,430.70 | 1,451.20 | 1,449.52 | 0.39 | 11,402.50 | 134,425 | 3.76 | 88,913 | 4.76 | 12.89 | 22 |
| 9 | 14-Aug | 1,447.00 | 1,462.40 | 1,417.50 | 1,445.60 | 1,440.63 | -0.03 | 11,358.50 | 68,583 | 1.92 | 32,201 | 1.72 | 4.64 | 8 |
| 10 | 13-Aug | 1,440.10 | 1,466.80 | 1,433.20 | 1,446.00 | 1,449.55 | 0.54 | 11,361.00 | 92,159 | 2.58 | 39,272 | 2.10 | 5.69 | 10 |
| 11 | 12-Aug | 1,464.90 | 1,467.90 | 1,432.20 | 1,438.20 | 1,448.16 | -1.13 | 11,300.35 | 63,098 | 1.77 | 22,413 | 1.20 | 3.25 | 6 |
| 12 | 11-Aug | 1,460.70 | 1,470.90 | 1,437.30 | 1,454.70 | 1,453.46 | -0.41 | 11,430.00 | 64,219 | 1.80 | 23,564 | 1.26 | 3.42 | 7 |
| 13 | 08-Aug | 1,470.10 | 1,480.10 | 1,433.60 | 1,460.70 | 1,461.95 | 0.15 | 11,477.14 | 140,409 | 3.93 | 54,284 | 2.91 | 7.94 | 16 |
| 14 | 07-Aug | 1,445.10 | 1,465.00 | 1,423.10 | 1,458.50 | 1,447.00 | 0.66 | 11,459.86 | 116,715 | 3.27 | 44,347 | 2.37 | 6.00 | 13 |
| 15 | 06-Aug | 1,453.90 | 1,484.00 | 1,431.10 | 1,449.00 | 1,450.46 | -0.07 | 11,385.00 | 167,652 | 4.69 | 73,433 | 3.93 | 10.65 | 21 |
| 16 | 05-Aug | 1,450.00 | 1,468.80 | 1,425.90 | 1,450.00 | 1,448.36 | 0.13 | 11,393.00 | 148,114 | 4.15 | 51,982 | 2.78 | 7.53 | 15 |
| 17 | 04-Aug | 1,412.40 | 1,454.00 | 1,397.70 | 1,448.10 | 1,433.52 | 2.35 | 11,378.14 | 164,347 | 4.60 | 57,903 | 3.10 | 8.30 | 17 |
| 18 | 01-Aug | 1,430.00 | 1,456.00 | 1,407.20 | 1,414.90 | 1,432.36 | -1.45 | 11,117.28 | 204,484 | 5.73 | 74,800 | 4.00 | 10.71 | 21 |
| 19 | 31-Jul | 1,392.00 | 1,462.80 | 1,390.70 | 1,435.70 | 1,437.90 | 1.07 | 11,280.71 | 386,067 | 10.81 | 95,164 | 5.09 | 13.68 | 27 |
| 20 | 30-Jul | 1,399.00 | 1,431.00 | 1,377.90 | 1,420.50 | 1,408.27 | 0.44 | 11,161.28 | 442,885 | 12.40 | 127,692 | 6.84 | 17.98 | 36 |
| 21 | 29-Jul | 1,364.10 | 1,425.00 | 1,355.40 | 1,414.30 | 1,398.65 | 3.50 | 11,112.56 | 1,502,341 | 42.07 | 257,964 | 13.81 | 36.08 | 74 |
| 22 | 28-Jul | 1,260.00 | 1,469.00 | 1,253.00 | 1,366.50 | 1,401.88 | 9.30 | 10,736.98 | 6,657,806 | 186.45 | 733,567 | 39.27 | 102.84 | 209 |
| 23 | 25-Jul | 1,267.60 | 1,269.80 | 1,233.50 | 1,250.20 | 1,250.08 | -1.29 | 9,823.18 | 100,662 | 2.82 | 58,465 | 3.13 | 7.31 | 17 |
| 24 | 24-Jul | 1,241.30 | 1,280.00 | 1,230.60 | 1,266.60 | 1,264.00 | 2.65 | 9,952.04 | 150,923 | 4.23 | 76,156 | 4.08 | 9.00 | 22 |
| 25 | 23-Jul | 1,264.60 | 1,264.60 | 1,228.10 | 1,233.90 | 1,240.02 | -1.65 | 9,695.11 | 77,720 | 2.18 | 36,393 | 1.95 | 4.51 | 10 |
| 26 | 22-Jul | 1,260.50 | 1,269.00 | 1,245.00 | 1,254.60 | 1,255.95 | -0.47 | 9,857.75 | 38,849 | 1.09 | 21,353 | 1.14 | 2.68 | 6 |
| 27 | 21-Jul | 1,262.00 | 1,296.40 | 1,245.40 | 1,260.50 | 1,266.65 | 0.03 | 9,904.11 | 97,643 | 2.73 | 41,212 | 2.21 | 5.22 | 12 |
| 28 | 18-Jul | 1,256.00 | 1,270.00 | 1,240.90 | 1,260.10 | 1,256.87 | -0.04 | 9,900.97 | 52,500 | 1.47 | 24,440 | 1.31 | 3.07 | 7 |
| 29 | 17-Jul | 1,260.40 | 1,266.60 | 1,248.30 | 1,260.60 | 1,257.72 | 0.02 | 9,904.90 | 35,708 | 1.00 | 18,680 | 1.00 | 2.35 | 5 |
| 30 | 16-Jul | 1,267.50 | 1,275.60 | 1,253.90 | 1,260.40 | 1,260.83 | 0.10 | 9,903.33 | 88,197 | 2.47 | 54,003 | 2.89 | 6.81 | 15 |
| 31 | 15-Jul | 1,249.00 | 1,269.90 | 1,238.80 | 1,259.20 | 1,256.01 | 1.08 | 9,893.90 | 177,335 | 4.97 | 122,215 | 6.54 | 15.35 | 35 |
| 32 | 14-Jul | 1,208.90 | 1,250.00 | 1,203.40 | 1,245.80 | 1,237.23 | 2.07 | 9,788.61 | 69,616 | 1.95 | 30,828 | 1.65 | 3.81 | 9 |
| 33 | 11-Jul | 1,229.90 | 1,229.90 | 1,209.60 | 1,220.50 | 1,218.00 | -0.49 | 9,589.82 | 38,477 | 1.08 | 18,873 | 1.01 | 2.00 | 5 |
| 34 | 10-Jul | 1,207.00 | 1,230.00 | 1,203.00 | 1,226.50 | 1,218.21 | 1.75 | 9,636.96 | 69,964 | 1.96 | 33,096 | 1.77 | 4.03 | 9 |
| 35 | 09-Jul | 1,228.90 | 1,231.70 | 1,195.00 | 1,205.40 | 1,210.39 | -1.29 | 9,471.18 | 67,425 | 1.89 | 31,306 | 1.68 | 3.79 | 9 |
| 36 | 08-Jul | 1,228.30 | 1,253.80 | 1,212.10 | 1,221.20 | 1,225.29 | -0.75 | 9,595.32 | 62,036 | 1.74 | 25,237 | 1.35 | 3.09 | 7 |
| 37 | 07-Jul | 1,255.80 | 1,259.80 | 1,225.00 | 1,230.40 | 1,239.22 | -1.93 | 9,667.61 | 60,361 | 1.69 | 28,170 | 1.51 | 3.49 | 8 |
| 38 | 04-Jul | 1,242.60 | 1,268.80 | 1,233.80 | 1,254.60 | 1,253.76 | 1.69 | 9,857.75 | 123,424 | 3.46 | 63,855 | 3.42 | 8.01 | 18 |
| 39 | 03-Jul | 1,258.40 | 1,262.10 | 1,230.00 | 1,233.80 | 1,243.05 | -1.52 | 9,694.32 | 59,006 | 1.65 | 23,636 | 1.27 | 2.94 | 7 |
| 40 | 02-Jul | 1,284.70 | 1,312.00 | 1,246.40 | 1,252.90 | 1,275.12 | -1.79 | 9,844.40 | 184,425 | 5.16 | 54,423 | 2.91 | 6.94 | 16 |
| 41 | 01-Jul | 1,232.00 | 1,296.90 | 1,227.10 | 1,275.70 | 1,259.82 | 3.43 | 10,023.54 | 170,929 | 4.79 | 80,408 | 4.30 | 10.13 | 23 |
| 42 | 30-Jun | 1,272.00 | 1,279.00 | 1,223.90 | 1,233.40 | 1,251.65 | -2.09 | 9,691.18 | 182,049 | 5.10 | 82,061 | 4.39 | 10.27 | 23 |
| 43 | 27-Jun | 1,230.00 | 1,271.00 | 1,211.60 | 1,259.70 | 1,241.81 | 4.30 | 9,897.83 | 314,262 | 8.80 | 100,020 | 5.35 | 12.42 | 29 |
| 44 | 26-Jun | 1,229.20 | 1,231.80 | 1,203.60 | 1,207.80 | 1,213.30 | -1.10 | 9,490.03 | 75,177 | 2.11 | 36,508 | 1.95 | 4.43 | 10 |
| 45 | 25-Jun | 1,205.00 | 1,226.00 | 1,199.00 | 1,221.20 | 1,216.82 | 1.98 | 9,595.32 | 122,531 | 3.43 | 63,942 | 3.42 | 7.78 | 18 |
| 46 | 24-Jun | 1,251.90 | 1,253.90 | 1,191.60 | 1,197.50 | 1,214.40 | -3.78 | 9,409.10 | 149,080 | 4.17 | 85,218 | 4.56 | 10.35 | 24 |
| 47 | 23-Jun | 1,225.20 | 1,256.40 | 1,224.00 | 1,244.50 | 1,240.62 | 0.75 | 9,778.40 | 81,994 | 2.30 | 35,088 | 1.88 | 4.35 | 10 |
| 48 | 20-Jun | 1,240.00 | 1,264.00 | 1,212.30 | 1,235.20 | 1,240.47 | -0.96 | 9,705.32 | 361,279 | 10.12 | 209,031 | 11.19 | 25.93 | 60 |
| 49 | 19-Jun | 1,250.00 | 1,278.00 | 1,214.70 | 1,247.20 | 1,241.36 | 0.39 | 9,799.61 | 187,390 | 5.25 | 90,117 | 4.82 | 11.19 | 26 |
| 50 | 18-Jun | 1,252.20 | 1,268.00 | 1,233.80 | 1,242.40 | 1,252.08 | -0.30 | 9,761.90 | 100,424 | 2.81 | 43,951 | 2.35 | 5.50 | 13 |
| 51 | 17-Jun | 1,283.80 | 1,283.90 | 1,240.00 | 1,246.20 | 1,259.66 | -2.72 | 9,791.75 | 80,723 | 2.26 | 32,469 | 1.74 | 4.09 | 9 |
| 52 | 16-Jun | 1,247.00 | 1,287.40 | 1,227.10 | 1,281.00 | 1,258.77 | 1.84 | 10,065.00 | 118,101 | 3.31 | 49,211 | 2.63 | 6.19 | 14 |
| 53 | 13-Jun | 1,220.00 | 1,265.00 | 1,215.50 | 1,257.90 | 1,247.61 | 0.54 | 9,883.68 | 86,045 | 2.41 | 42,288 | 2.26 | 5.28 | 12 |
| 54 | 12-Jun | 1,256.00 | 1,283.00 | 1,247.30 | 1,251.20 | 1,262.44 | -0.19 | 9,831.04 | 139,070 | 3.89 | 57,968 | 3.10 | 7.32 | 17 |
| 55 | 11-Jun | 1,260.00 | 1,289.90 | 1,237.20 | 1,253.60 | 1,256.06 | -0.78 | 9,849.90 | 472,843 | 13.24 | 318,360 | 17.04 | 39.99 | 91 |
| 56 | 10-Jun | 1,291.40 | 1,315.00 | 1,257.50 | 1,263.40 | 1,282.30 | -1.69 | 9,926.90 | 315,681 | 8.84 | 102,480 | 5.49 | 13.14 | 29 |
| 57 | 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 | 28.29 | 297,537 | 15.93 | 37.58 | 85 |
| 58 | 06-Jun | 1,181.00 | 1,196.40 | 1,166.90 | 1,172.20 | 1,182.13 | -0.76 | 9,210.31 | 97,668 | 2.74 | 36,871 | 1.97 | 4.36 | 11 |
| 59 | 05-Jun | 1,148.00 | 1,200.00 | 1,145.00 | 1,181.20 | 1,179.37 | 2.52 | 9,281.03 | 185,880 | 5.21 | 86,884 | 4.65 | 10.25 | 25 |
| 60 | 04-Jun | 1,160.00 | 1,161.10 | 1,133.00 | 1,152.20 | 1,148.02 | -0.04 | 9,053.17 | 133,385 | 3.74 | 70,430 | 3.77 | 8.09 | 20 |
| 61 | 03-Jun | 1,200.00 | 1,208.70 | 1,147.00 | 1,152.70 | 1,166.28 | -0.29 | 9,057.10 | 438,685 | 12.28 | 193,877 | 10.38 | 22.61 | 55 |
| 62 | 02-Jun | 1,181.00 | 1,182.10 | 1,122.00 | 1,156.00 | 1,153.37 | -2.06 | 9,083.00 | 188,550 | 5.28 | 76,245 | 4.08 | 8.79 | 22 |
| 63 | 30-May | 1,092.00 | 1,210.00 | 1,092.00 | 1,180.30 | 1,149.79 | 7.32 | 9,273.96 | 480,875 | 13.47 | 271,649 | 14.54 | 31.23 | 78 |
| 64 | 29-May | 1,091.40 | 1,107.00 | 1,079.50 | 1,099.80 | 1,093.16 | 1.01 | 8,641.45 | 62,992 | 1.76 | 33,340 | 1.78 | 3.64 | 10 |
| 65 | 28-May | 1,112.00 | 1,119.00 | 1,075.50 | 1,088.80 | 1,090.54 | -1.20 | 8,555.02 | 61,603 | 1.73 | 30,565 | 1.64 | 3.33 | 9 |
| 66 | 27-May | 1,093.90 | 1,121.90 | 1,090.00 | 1,102.00 | 1,105.76 | -0.26 | 8,658.00 | 70,079 | 1.96 | 31,692 | 1.70 | 3.50 | 9 |
| 67 | 26-May | 1,121.40 | 1,132.10 | 1,090.00 | 1,104.90 | 1,105.80 | -1.47 | 8,681.52 | 125,487 | 3.51 | 62,161 | 3.33 | 6.87 | 18 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL PARAGON UNILEX YCCL