| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 648.9 | Mkt_Cap Category: Small-Cap |
| Sector: Chemicals | Lot Size: 1 F&O Lot: 1,000 | High52 Date: 28-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 5; VWAP21: 392.23 | Low52 Price: 344.2 | Barrier: 417.75; Drift%: -10.82 |
| Basic Industry: Specialty Chemicals | Total Equity: 362,520,150 | Low52 Date: 07-Apr-2025 | SHP: 42.24 / 6.44 / 20.38 / 30.92 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 37 | ||||
| High/Low Price | Quarter: 477.75 / 364.15 | Month: 487.0 / 416.0 | Week: 393.25 / 367.5 | Day: 384.8 / 375.0 | Sis67: 49 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 384.10 | 384.80 | 375.00 | 376.95 | 379.20 | -2.34 | 13,665.20 | 610,538 | 1.45 | 279,959 | 2.01 | 10.62 | 25 |
| 2 | 26-Aug | 390.00 | 391.65 | 382.45 | 386.00 | 386.42 | -0.66 | 13,993.00 | 964,212 | 2.30 | 416,874 | 2.99 | 16.11 | 37 |
| 3 | 25-Aug | 382.95 | 389.50 | 382.30 | 388.55 | 387.55 | 1.63 | 14,085.72 | 463,760 | 1.10 | 229,084 | 1.64 | 8.88 | 20 |
| 4 | 22-Aug | 384.00 | 386.45 | 381.00 | 382.30 | 383.26 | 0.10 | 13,859.15 | 419,905 | 1.00 | 139,599 | 1.00 | 5.35 | 12 |
| 5 | 21-Aug | 393.85 | 393.85 | 378.95 | 381.90 | 386.41 | -3.05 | 13,844.64 | 820,038 | 1.95 | 405,540 | 2.91 | 15.67 | 36 |
| 6 | 20-Aug | 390.00 | 395.75 | 385.85 | 393.90 | 392.11 | 1.14 | 14,279.67 | 776,052 | 1.85 | 374,492 | 2.68 | 14.68 | 33 |
| 7 | 19-Aug | 385.60 | 390.50 | 382.05 | 389.45 | 387.01 | 1.49 | 14,118.35 | 579,613 | 1.38 | 272,691 | 1.95 | 10.55 | 24 |
| 8 | 18-Aug | 380.05 | 386.05 | 375.30 | 383.75 | 381.26 | 2.03 | 13,911.71 | 726,007 | 1.73 | 274,448 | 1.97 | 10.46 | 24 |
| 9 | 14-Aug | 384.35 | 384.60 | 375.00 | 376.10 | 378.24 | -1.74 | 13,634.38 | 523,773 | 1.25 | 215,168 | 1.54 | 8.14 | 19 |
| 10 | 13-Aug | 374.10 | 393.25 | 372.80 | 382.75 | 385.10 | 2.88 | 13,875.46 | 1,939,707 | 4.62 | 544,651 | 3.90 | 20.97 | 49 |
| 11 | 12-Aug | 376.20 | 377.65 | 370.30 | 372.05 | 373.07 | -0.76 | 13,487.56 | 1,241,922 | 2.96 | 617,670 | 4.42 | 23.04 | 55 |
| 12 | 11-Aug | 375.10 | 376.70 | 367.50 | 374.90 | 373.11 | -0.05 | 13,590.88 | 1,139,835 | 2.71 | 515,242 | 3.69 | 19.22 | 45 |
| 13 | 08-Aug | 379.00 | 383.45 | 373.00 | 375.10 | 377.54 | -0.89 | 13,598.13 | 798,438 | 1.90 | 368,028 | 2.64 | 13.89 | 32 |
| 14 | 07-Aug | 384.00 | 384.00 | 374.00 | 378.45 | 377.22 | -1.98 | 13,719.58 | 2,154,850 | 5.13 | 1,159,147 | 8.30 | 43.73 | 102 |
| 15 | 06-Aug | 384.90 | 387.65 | 377.15 | 386.10 | 382.81 | 0.65 | 13,996.90 | 1,679,499 | 4.00 | 822,542 | 5.89 | 31.49 | 72 |
| 16 | 05-Aug | 396.00 | 398.55 | 382.20 | 383.60 | 388.27 | -2.91 | 13,906.27 | 2,095,359 | 4.99 | 1,087,636 | 7.79 | 42.23 | 95 |
| 17 | 04-Aug | 407.65 | 409.20 | 388.05 | 395.10 | 395.31 | -2.77 | 14,323.17 | 2,620,181 | 6.24 | 1,018,454 | 7.30 | 40.26 | 89 |
| 18 | 01-Aug | 410.00 | 417.75 | 404.20 | 406.35 | 411.04 | -3.26 | 14,731.01 | 2,793,245 | 6.65 | 1,064,498 | 7.63 | 43.76 | 93 |
| 19 | 31-Jul | 439.95 | 442.40 | 416.00 | 420.05 | 423.41 | -5.71 | 15,227.66 | 7,184,197 | 17.11 | 4,092,406 | 29.32 | 173.28 | 359 |
| 20 | 30-Jul | 445.60 | 450.60 | 441.50 | 445.50 | 447.48 | 0.77 | 16,150.27 | 1,672,861 | 3.98 | 890,973 | 6.38 | 39.87 | 78 |
| 21 | 29-Jul | 429.00 | 444.40 | 428.75 | 442.10 | 440.93 | 3.17 | 16,027.02 | 2,116,529 | 5.04 | 830,752 | 5.95 | 36.63 | 73 |
| 22 | 28-Jul | 430.85 | 433.95 | 427.50 | 428.50 | 430.43 | -0.41 | 15,533.99 | 878,616 | 2.09 | 490,128 | 3.51 | 21.10 | 43 |
| 23 | 25-Jul | 433.70 | 434.60 | 424.35 | 430.25 | 429.63 | -0.80 | 15,597.43 | 1,492,835 | 3.56 | 683,281 | 4.89 | 29.36 | 60 |
| 24 | 24-Jul | 428.00 | 436.50 | 425.00 | 433.70 | 430.86 | 1.57 | 15,722.50 | 1,529,976 | 3.64 | 652,568 | 4.67 | 28.12 | 57 |
| 25 | 23-Jul | 422.95 | 429.90 | 417.50 | 427.00 | 422.61 | 0.96 | 15,479.00 | 1,665,826 | 3.97 | 608,166 | 4.36 | 25.70 | 53 |
| 26 | 22-Jul | 444.90 | 444.90 | 421.60 | 422.95 | 427.53 | -4.29 | 15,332.79 | 3,733,943 | 8.89 | 1,562,260 | 11.19 | 66.79 | 137 |
| 27 | 21-Jul | 447.00 | 448.20 | 440.50 | 441.90 | 442.98 | -1.06 | 16,019.77 | 811,618 | 1.93 | 272,191 | 1.95 | 12.06 | 24 |
| 28 | 18-Jul | 456.30 | 456.95 | 444.80 | 446.65 | 447.91 | -2.11 | 16,191.96 | 1,000,844 | 2.38 | 461,710 | 3.31 | 20.68 | 40 |
| 29 | 17-Jul | 457.60 | 458.00 | 454.20 | 456.30 | 456.16 | 0.10 | 16,541.79 | 436,951 | 1.04 | 203,727 | 1.46 | 9.29 | 18 |
| 30 | 16-Jul | 455.00 | 459.65 | 452.10 | 455.85 | 456.44 | 0.90 | 16,525.48 | 987,004 | 2.35 | 406,529 | 2.91 | 18.56 | 36 |
| 31 | 15-Jul | 446.00 | 454.10 | 443.95 | 451.80 | 449.72 | 1.92 | 16,378.66 | 1,225,859 | 2.92 | 453,567 | 3.25 | 20.40 | 40 |
| 32 | 14-Jul | 439.00 | 447.90 | 436.50 | 443.30 | 443.43 | 0.52 | 16,070.52 | 777,134 | 1.85 | 232,401 | 1.66 | 10.31 | 20 |
| 33 | 11-Jul | 448.00 | 451.20 | 440.00 | 441.00 | 445.26 | -1.56 | 15,987.00 | 1,063,711 | 2.53 | 487,746 | 3.49 | 21.72 | 43 |
| 34 | 10-Jul | 458.00 | 460.75 | 445.75 | 448.00 | 451.42 | -2.13 | 16,240.00 | 1,470,832 | 3.50 | 735,395 | 5.27 | 33.20 | 64 |
| 35 | 09-Jul | 461.15 | 461.70 | 456.00 | 457.75 | 458.20 | -0.74 | 16,594.36 | 600,314 | 1.43 | 249,389 | 1.79 | 11.43 | 22 |
| 36 | 08-Jul | 466.65 | 470.10 | 455.05 | 461.15 | 459.99 | -1.20 | 16,717.62 | 1,084,976 | 2.58 | 385,213 | 2.76 | 17.72 | 34 |
| 37 | 07-Jul | 475.95 | 478.65 | 464.80 | 466.75 | 470.52 | -2.06 | 16,920.63 | 519,829 | 1.24 | 194,258 | 1.39 | 9.14 | 17 |
| 38 | 04-Jul | 482.40 | 482.70 | 473.10 | 476.55 | 477.89 | -0.60 | 17,275.90 | 655,612 | 1.56 | 193,757 | 1.39 | 9.26 | 17 |
| 39 | 03-Jul | 481.10 | 486.00 | 478.10 | 479.45 | 481.90 | -1.01 | 17,381.03 | 582,680 | 1.39 | 218,997 | 1.57 | 10.55 | 19 |
| 40 | 02-Jul | 487.00 | 487.00 | 478.25 | 484.35 | 483.27 | -0.02 | 17,558.66 | 729,558 | 1.74 | 260,889 | 1.87 | 12.61 | 23 |
| 41 | 01-Jul | 479.45 | 485.75 | 476.40 | 484.45 | 482.45 | 1.04 | 17,562.29 | 1,085,379 | 2.58 | 576,954 | 4.13 | 27.84 | 51 |
| 42 | 30-Jun | 480.05 | 486.00 | 478.15 | 479.45 | 482.22 | 0.06 | 17,381.03 | 956,977 | 2.28 | 363,327 | 2.60 | 17.52 | 32 |
| 43 | 27-Jun | 475.00 | 480.50 | 473.20 | 479.15 | 477.31 | 0.68 | 17,370.15 | 959,660 | 2.29 | 357,942 | 2.56 | 17.08 | 31 |
| 44 | 26-Jun | 471.50 | 476.85 | 470.20 | 475.90 | 473.89 | 1.13 | 17,252.33 | 1,516,181 | 3.61 | 571,114 | 4.09 | 27.06 | 50 |
| 45 | 25-Jun | 456.45 | 473.35 | 455.45 | 470.60 | 468.75 | 3.61 | 17,060.20 | 2,343,302 | 5.58 | 722,407 | 5.17 | 33.86 | 63 |
| 46 | 24-Jun | 453.95 | 466.50 | 452.05 | 454.20 | 459.86 | 2.03 | 16,465.67 | 3,669,832 | 8.74 | 993,793 | 7.12 | 45.70 | 87 |
| 47 | 23-Jun | 435.00 | 446.00 | 434.10 | 445.15 | 442.99 | 0.87 | 16,137.58 | 714,324 | 1.70 | 257,760 | 1.85 | 11.42 | 23 |
| 48 | 20-Jun | 435.35 | 443.85 | 433.35 | 441.30 | 439.55 | 0.89 | 15,998.01 | 1,524,200 | 3.63 | 565,648 | 4.05 | 24.86 | 50 |
| 49 | 19-Jun | 447.00 | 454.30 | 435.00 | 437.40 | 444.80 | -2.83 | 15,856.63 | 1,710,949 | 4.07 | 462,659 | 3.31 | 20.58 | 41 |
| 50 | 18-Jun | 455.50 | 457.60 | 448.15 | 450.15 | 452.32 | -1.20 | 16,318.84 | 740,566 | 1.76 | 273,860 | 1.96 | 12.39 | 24 |
| 51 | 17-Jun | 463.15 | 468.90 | 454.40 | 455.60 | 461.96 | -1.61 | 16,516.42 | 984,471 | 2.34 | 247,687 | 1.77 | 11.44 | 22 |
| 52 | 16-Jun | 461.95 | 466.50 | 449.10 | 463.05 | 456.82 | 0.21 | 16,786.50 | 1,493,985 | 3.56 | 557,070 | 3.99 | 25.45 | 49 |
| 53 | 13-Jun | 464.00 | 467.80 | 457.50 | 462.10 | 462.60 | -1.65 | 16,752.06 | 1,251,376 | 2.98 | 441,747 | 3.16 | 20.44 | 39 |
| 54 | 12-Jun | 479.75 | 482.90 | 468.00 | 469.85 | 475.03 | -1.75 | 17,033.01 | 1,028,596 | 2.45 | 439,602 | 3.15 | 20.88 | 39 |
| 55 | 11-Jun | 485.00 | 489.90 | 473.30 | 478.20 | 482.56 | -0.77 | 17,335.71 | 1,259,663 | 3.00 | 410,649 | 2.94 | 19.82 | 36 |
| 56 | 10-Jun | 486.00 | 492.40 | 480.65 | 481.90 | 486.23 | -0.36 | 17,469.85 | 1,983,691 | 4.72 | 800,516 | 5.73 | 38.92 | 70 |
| 57 | 09-Jun | 479.75 | 486.90 | 478.35 | 483.65 | 483.39 | 1.43 | 17,533.29 | 1,434,855 | 3.42 | 722,747 | 5.18 | 34.94 | 63 |
| 58 | 06-Jun | 481.95 | 483.40 | 476.10 | 476.85 | 478.83 | -1.00 | 17,286.77 | 525,506 | 1.25 | 184,744 | 1.32 | 8.85 | 16 |
| 59 | 05-Jun | 487.00 | 490.05 | 477.45 | 481.65 | 482.49 | 0.05 | 17,460.78 | 1,580,850 | 3.76 | 520,818 | 3.73 | 25.13 | 46 |
| 60 | 04-Jun | 472.65 | 483.95 | 468.30 | 481.40 | 477.22 | 2.29 | 17,451.72 | 1,619,374 | 3.86 | 666,388 | 4.77 | 31.80 | 58 |
| 61 | 03-Jun | 472.00 | 480.00 | 469.55 | 470.60 | 474.85 | -0.01 | 17,060.20 | 810,870 | 1.93 | 276,097 | 1.98 | 13.11 | 24 |
| 62 | 02-Jun | 470.00 | 472.85 | 463.25 | 470.65 | 468.34 | 0.30 | 17,062.01 | 755,485 | 1.80 | 298,028 | 2.13 | 13.96 | 26 |
| 63 | 30-May | 480.00 | 483.45 | 466.90 | 469.25 | 471.98 | -2.24 | 17,011.26 | 917,138 | 2.18 | 333,319 | 2.39 | 15.73 | 29 |
| 64 | 29-May | 479.90 | 482.90 | 475.45 | 480.00 | 479.14 | 0.22 | 17,400.00 | 1,273,200 | 3.03 | 457,702 | 3.28 | 21.93 | 40 |
| 65 | 28-May | 490.00 | 495.00 | 476.05 | 478.95 | 483.77 | 0.10 | 17,362.90 | 4,014,668 | 9.56 | 1,032,254 | 7.39 | 49.94 | 90 |
| 66 | 27-May | 468.35 | 481.50 | 464.00 | 478.45 | 473.00 | 2.21 | 17,344.78 | 1,683,772 | 4.01 | 515,039 | 3.69 | 24.00 | 45 |
| 67 | 26-May | 470.00 | 473.35 | 466.15 | 468.10 | 469.02 | -0.26 | 16,969.57 | 846,411 | 2.02 | 349,137 | 2.50 | 16.38 | 31 |
Similar Stocks: PIDILITIND AETHER ANURAS BEPL EPIGRAL FCL LXCHEM NEOGEN NOCIL ROSSARI DEEPAKNTR FLUOROCHEM SRF AARTISURF ALKALI ARVEE CAMLINFINE CHEMBOND CHEMCON DIAMINESQ DMCC DYNPRO EXCELINDUS FAIRCHEMOR FOSECOIND GALAXYSURF HINDCON HPAL INDOAMIN JAYAGROGN KRONOX OAL PLASTIBLEN PLATIND PRIVISCL SANGINITA SHK STYRENIX TATVA VALIANTORG VIDHIING VIKASECO VISHNU YASHO AARTIIND ACI ALKYLAMINE ATUL BALAMINES BASF CLEAN FINEORG HSCL JUBLINGREA NAVINFLUOR VINATIORGA IEML IPHL SAROJA VITAL DDEVPLSTIK SACHEEROME