| Macro-sector: Commodities | Band: 20 | High52 Price: 89.0 | Mkt_Cap Category: SME |
| Sector: Chemicals | Lot Size: 1,600 | High52 Date: 06-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 40.0 | Barrier: -; Drift%: - |
| Basic Industry: Dyes And Pigments | Total Equity: 13,617,000 | Low52 Date: 21-Jul-2025 | SHP: 73.56 / 1.65 / 4.28 / 20.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 89.0 / 44.4 | Month: 48.3 / 40.0 | Week: 46.9 / 42.0 | Day: 46.5 / 46.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 46.50 | 46.50 | 46.00 | 46.00 | 46.25 | -2.13 | 62.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.01 | 11 |
| 2 | 26-Aug | 47.40 | 47.40 | 46.95 | 47.00 | 47.09 | 1.18 | 63.00 | 11,200 | 7.00 | 6,400 | 4.00 | 0.03 | 23 |
| 3 | 25-Aug | 47.00 | 47.00 | 45.75 | 46.45 | 46.44 | -1.17 | 63.25 | 6,400 | 4.00 | 6,400 | 4.00 | 0.03 | 23 |
| 4 | 22-Aug | 47.05 | 47.05 | 47.00 | 47.00 | 47.03 | 0.00 | 63.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 11 |
| 5 | 21-Aug | 47.00 | 48.00 | 46.20 | 47.00 | 47.06 | 2.17 | 63.00 | 24,000 | 14.99 | 24,000 | 14.99 | 0.11 | 86 |
| 6 | 20-Aug | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.00 | 62.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 6 |
| 7 | 19-Aug | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.00 | 62.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 6 |
| 8 | 18-Aug | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.08 | 62.00 | 9,600 | 6.00 | 9,600 | 6.00 | 0.00 | 34 |
| 9 | 14-Aug | 45.10 | 46.90 | 45.10 | 46.50 | 46.34 | 1.09 | 63.32 | 6,400 | 4.00 | 3,200 | 2.00 | 0.01 | 11 |
| 10 | 13-Aug | 44.80 | 46.00 | 44.80 | 46.00 | 45.60 | 5.02 | 62.00 | 12,800 | 8.00 | 11,200 | 7.00 | 0.05 | 40 |
| 11 | 12-Aug | 46.00 | 46.00 | 42.00 | 43.80 | 44.16 | -2.99 | 59.64 | 81,600 | 50.97 | 73,600 | 45.97 | 0.33 | 263 |
| 12 | 11-Aug | 45.00 | 45.15 | 44.85 | 45.15 | 45.09 | 5.24 | 61.48 | 11,200 | 7.00 | 9,600 | 6.00 | 0.04 | 34 |
| 13 | 08-Aug | 43.05 | 45.30 | 42.90 | 42.90 | 43.48 | -5.40 | 58.42 | 49,600 | 30.98 | 36,800 | 22.99 | 0.16 | 132 |
| 14 | 07-Aug | 46.95 | 47.35 | 45.35 | 45.35 | 46.54 | -1.41 | 61.75 | 6,400 | 4.00 | 6,400 | 4.00 | 0.03 | 23 |
| 15 | 06-Aug | 45.80 | 46.00 | 45.80 | 46.00 | 45.90 | -1.60 | 62.00 | 6,400 | 4.00 | 6,400 | 4.00 | 0.03 | 23 |
| 16 | 05-Aug | 47.00 | 48.30 | 46.45 | 46.75 | 47.01 | -1.48 | 63.66 | 27,200 | 16.99 | 17,600 | 10.99 | 0.08 | 63 |
| 17 | 04-Aug | 44.95 | 48.90 | 44.95 | 47.45 | 47.26 | 10.48 | 64.61 | 43,200 | 26.98 | 36,800 | 22.99 | 0.17 | 132 |
| 18 | 01-Aug | 42.15 | 43.50 | 41.70 | 42.95 | 42.38 | 1.90 | 58.49 | 144,000 | 89.94 | 65,600 | 40.97 | 0.28 | 235 |
| 19 | 31-Jul | 44.80 | 44.80 | 42.00 | 42.15 | 42.40 | -5.92 | 57.40 | 43,200 | 26.98 | 40,000 | 24.98 | 0.17 | 143 |
| 20 | 30-Jul | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -2.29 | 61.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 6 |
| 21 | 29-Jul | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 0.00 | 62.43 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 6 |
| 22 | 28-Jul | 43.95 | 45.85 | 43.95 | 45.85 | 44.77 | 8.91 | 62.43 | 8,000 | 5.00 | 8,000 | 5.00 | 0.04 | 29 |
| 23 | 25-Jul | 43.00 | 43.00 | 42.10 | 42.10 | 42.53 | -2.09 | 57.33 | 4,800 | 3.00 | 4,800 | 3.00 | 0.02 | 17 |
| 24 | 23-Jul | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00 | 58.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 6 |
| 25 | 22-Jul | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.47 | 58.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 6 |
| 26 | 21-Jul | 44.00 | 44.45 | 40.00 | 42.80 | 42.11 | -6.96 | 58.28 | 20,800 | 12.99 | 14,400 | 8.99 | 0.06 | 52 |
| 27 | 18-Jul | 46.15 | 46.15 | 45.45 | 46.00 | 45.86 | 2.34 | 62.00 | 17,600 | 10.99 | 16,000 | 9.99 | 0.07 | 57 |
| 28 | 17-Jul | 48.30 | 48.30 | 43.00 | 44.95 | 43.82 | 2.16 | 61.21 | 41,600 | 25.98 | 35,200 | 21.99 | 0.15 | 126 |
| 29 | 16-Jul | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 3.17 | 59.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 6 |
| 30 | 15-Jul | 43.00 | 44.35 | 42.45 | 42.65 | 43.06 | -3.07 | 58.08 | 14,400 | 8.99 | 11,200 | 7.00 | 0.05 | 40 |
| 31 | 14-Jul | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00 | 59.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 6 |
| 32 | 11-Jul | 46.00 | 46.00 | 43.10 | 44.00 | 43.97 | -2.65 | 59.00 | 16,000 | 9.99 | 12,800 | 8.00 | 0.06 | 46 |
| 33 | 10-Jul | 42.10 | 45.75 | 40.55 | 45.20 | 42.56 | 7.36 | 61.55 | 35,200 | 21.99 | 24,000 | 14.99 | 0.10 | 86 |
| 34 | 09-Jul | 42.00 | 42.10 | 41.50 | 42.10 | 41.87 | -1.29 | 57.33 | 4,800 | 3.00 | 3,200 | 2.00 | 0.01 | 11 |
| 35 | 04-Jul | 43.90 | 43.90 | 42.65 | 42.65 | 43.12 | -3.62 | 58.08 | 8,000 | 5.00 | 8,000 | 5.00 | 0.03 | 29 |
| 36 | 03-Jul | 43.45 | 45.00 | 43.00 | 44.25 | 43.78 | 7.40 | 60.26 | 9,600 | 6.00 | 8,000 | 5.00 | 0.04 | 29 |
| 37 | 02-Jul | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.90 | 56.10 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 6 |
| 38 | 01-Jul | 43.10 | 43.10 | 42.00 | 42.00 | 42.36 | -1.64 | 57.00 | 33,600 | 20.99 | 30,400 | 18.99 | 0.13 | 109 |
| 39 | 30-Jun | 42.80 | 42.80 | 42.00 | 42.70 | 42.53 | 0.00 | 58.14 | 6,400 | 4.00 | 6,400 | 4.00 | 0.03 | 23 |
| 40 | 27-Jun | 42.40 | 42.95 | 42.00 | 42.70 | 42.36 | 1.67 | 58.14 | 17,600 | 10.99 | 14,400 | 8.99 | 0.06 | 52 |
| 41 | 26-Jun | 43.60 | 44.00 | 42.00 | 42.00 | 42.84 | -1.75 | 57.00 | 28,800 | 17.99 | 24,000 | 14.99 | 0.10 | 86 |
| 42 | 25-Jun | 43.40 | 43.40 | 42.00 | 42.75 | 42.76 | -1.84 | 58.21 | 19,200 | 11.99 | 19,200 | 11.99 | 0.08 | 69 |
| 43 | 24-Jun | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 2.71 | 59.30 | 3,200 | 2.00 | 3,200 | 2.00 | 0.01 | 11 |
| 44 | 23-Jun | 42.40 | 43.00 | 42.40 | 42.40 | 42.60 | -2.42 | 57.74 | 4,800 | 3.00 | 4,800 | 3.00 | 0.02 | 17 |
| 45 | 20-Jun | 44.95 | 45.00 | 42.00 | 43.45 | 43.34 | 3.21 | 59.17 | 17,600 | 10.99 | 12,800 | 8.00 | 0.06 | 46 |
| 46 | 19-Jun | 41.65 | 42.10 | 41.65 | 42.10 | 41.88 | -4.32 | 57.33 | 3,200 | 2.00 | 3,200 | 2.00 | 0.01 | 11 |
| 47 | 18-Jun | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00 | 59.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 6 |
| 48 | 17-Jun | 45.05 | 45.05 | 44.00 | 44.00 | 44.53 | -4.35 | 59.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.01 | 11 |
| 49 | 16-Jun | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.08 | 62.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.00 | 11 |
| 50 | 11-Jun | 48.00 | 48.00 | 46.05 | 46.50 | 47.09 | -1.06 | 63.32 | 8,000 | 5.00 | 6,400 | 4.00 | 0.03 | 23 |
| 51 | 10-Jun | 46.00 | 47.00 | 46.00 | 47.00 | 46.50 | 2.73 | 63.00 | 9,600 | 6.00 | 9,600 | 6.00 | 0.04 | 34 |
| 52 | 09-Jun | 43.10 | 47.00 | 43.10 | 45.75 | 45.18 | 10.64 | 62.30 | 35,200 | 21.99 | 28,800 | 17.99 | 0.13 | 103 |
| 53 | 06-Jun | 43.00 | 43.00 | 40.00 | 41.35 | 41.52 | -2.71 | 56.31 | 52,800 | 32.98 | 38,400 | 23.99 | 0.16 | 137 |
| 54 | 05-Jun | 43.50 | 43.50 | 42.05 | 42.50 | 42.70 | -1.05 | 57.87 | 16,000 | 9.99 | 16,000 | 9.99 | 0.07 | 57 |
| 55 | 04-Jun | 44.25 | 44.70 | 42.90 | 42.95 | 43.10 | -2.39 | 58.49 | 33,600 | 20.99 | 27,200 | 16.99 | 0.12 | 97 |
| 56 | 03-Jun | 42.00 | 44.00 | 42.00 | 44.00 | 42.66 | 4.76 | 59.00 | 51,200 | 31.98 | 46,400 | 28.98 | 0.20 | 166 |
| 57 | 02-Jun | 44.00 | 46.05 | 41.80 | 42.00 | 43.13 | -4.11 | 57.00 | 46,400 | 28.98 | 38,400 | 23.99 | 0.17 | 137 |
| 58 | 30-May | 45.40 | 45.40 | 43.75 | 43.80 | 44.71 | -5.50 | 59.64 | 17,600 | 10.99 | 17,600 | 10.99 | 0.08 | 63 |
| 59 | 29-May | 47.00 | 47.50 | 46.35 | 46.35 | 47.12 | 0.54 | 63.11 | 8,000 | 5.00 | 8,000 | 5.00 | 0.04 | 29 |
| 60 | 28-May | 46.10 | 46.10 | 46.00 | 46.10 | 46.03 | 1.43 | 62.77 | 17,600 | 10.99 | 17,600 | 10.99 | 0.08 | 63 |
| 61 | 27-May | 44.85 | 45.50 | 44.85 | 45.45 | 45.26 | 0.66 | 61.89 | 11,200 | 7.00 | 9,600 | 6.00 | 0.04 | 34 |
| 62 | 26-May | 45.00 | 46.35 | 44.85 | 45.15 | 45.15 | -3.42 | 61.48 | 24,000 | 14.99 | 16,000 | 9.99 | 0.07 | 57 |
| 63 | 22-May | 45.20 | 46.75 | 45.20 | 46.75 | 46.24 | 0.97 | 63.66 | 22,400 | 13.99 | 14,400 | 8.99 | 0.07 | 52 |
| 64 | 21-May | 46.55 | 46.55 | 45.30 | 46.30 | 45.93 | -0.54 | 63.05 | 25,600 | 15.99 | 17,600 | 10.99 | 0.08 | 63 |
| 65 | 20-May | 45.05 | 46.75 | 45.00 | 46.55 | 45.96 | 3.33 | 63.39 | 27,200 | 16.99 | 19,200 | 11.99 | 0.09 | 69 |
| 66 | 19-May | 47.30 | 47.40 | 45.00 | 45.05 | 45.99 | -0.33 | 61.34 | 57,600 | 35.98 | 38,400 | 23.99 | 0.18 | 194 |
| 67 | 16-May | 48.85 | 48.90 | 45.00 | 45.20 | 46.04 | -1.63 | 61.55 | 33,600 | 20.99 | 25,600 | 15.99 | 0.12 | 129 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL PARAGON UNILEX YCCL