| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 495.0 | Mkt_Cap Category: Small-Cap |
| Sector: Chemicals | Lot Size: 1 F&O Lot: 1,000 | High52 Date: 28-May-2025 | Bumper: 405.0; Drift%: 3.96 |
| Industry: Chemicals & Petrochemicals | Face Value: 5; VWAP21: 418.54 | Low52 Price: 338.05 | Barrier: -; Drift%: - |
| Basic Industry: Specialty Chemicals | Total Equity: 362,594,369 | Low52 Date: 21-Jan-2026 | SHP: 42.14 / 6.7 / 18.22 / 32.94 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 30 | ||||
| High/Low Price | Quarter: 477.75 / 364.15 | Month: 392.7 / 345.05 | Week: 462.95 / 437.0 | Day: 427.7 / 412.8 | Sis67: 36 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 420.00 | 427.70 | 412.80 | 421.70 | 422.37 | 4.78 | 15,290.60 | 649,290 | 2.73 | 311,427 | 2.95 | 13.15 | 26 |
| 2 | 07-Apr | 405.85 | 409.00 | 401.00 | 402.45 | 404.06 | -0.43 | 14,592.61 | 403,617 | 1.70 | 187,856 | 1.78 | 7.59 | 16 |
| 3 | 06-Apr | 408.70 | 411.25 | 394.60 | 404.20 | 400.61 | -1.10 | 14,656.06 | 1,123,512 | 4.73 | 345,492 | 3.28 | 13.84 | 29 |
| 4 | 02-Apr | 404.40 | 410.60 | 395.90 | 408.70 | 406.34 | -0.66 | 14,819.23 | 981,591 | 4.13 | 555,843 | 5.27 | 22.59 | 47 |
| 5 | 01-Apr | 406.15 | 416.90 | 405.00 | 411.40 | 411.87 | 3.09 | 14,917.13 | 447,997 | 1.89 | 166,913 | 1.58 | 6.87 | 14 |
| 6 | 30-Mar | 413.50 | 413.50 | 397.00 | 399.05 | 404.46 | -4.40 | 14,469.33 | 1,152,413 | 4.85 | 712,163 | 6.75 | 28.80 | 60 |
| 7 | 27-Mar | 426.25 | 428.75 | 412.35 | 417.40 | 418.18 | -3.21 | 15,134.69 | 1,270,355 | 5.35 | 651,022 | 6.17 | 27.22 | 55 |
| 8 | 25-Mar | 423.00 | 435.50 | 421.05 | 431.25 | 431.12 | 3.00 | 15,636.88 | 849,799 | 3.58 | 381,391 | 3.62 | 16.44 | 32 |
| 9 | 24-Mar | 411.85 | 419.60 | 403.80 | 418.70 | 413.93 | 3.34 | 15,181.83 | 603,175 | 2.54 | 248,422 | 2.36 | 10.28 | 21 |
| 10 | 23-Mar | 420.95 | 422.00 | 401.65 | 405.15 | 407.63 | -5.19 | 14,690.51 | 641,070 | 2.70 | 304,086 | 2.88 | 12.40 | 25 |
| 11 | 20-Mar | 415.20 | 430.00 | 413.00 | 427.35 | 422.38 | 3.76 | 15,495.47 | 1,189,269 | 5.01 | 631,447 | 5.99 | 26.67 | 53 |
| 12 | 19-Mar | 425.90 | 425.90 | 410.35 | 411.85 | 417.44 | -4.86 | 14,933.45 | 427,752 | 1.80 | 167,224 | 1.59 | 6.98 | 14 |
| 13 | 18-Mar | 424.95 | 437.65 | 422.75 | 432.90 | 432.03 | 1.87 | 15,696.71 | 470,759 | 1.98 | 189,790 | 1.80 | 8.20 | 16 |
| 14 | 17-Mar | 425.15 | 428.90 | 416.40 | 424.95 | 422.65 | -0.05 | 15,408.45 | 479,552 | 2.02 | 197,395 | 1.87 | 8.34 | 17 |
| 15 | 16-Mar | 420.95 | 429.35 | 412.65 | 425.15 | 419.53 | 1.05 | 15,415.70 | 1,349,323 | 5.68 | 616,520 | 5.85 | 25.86 | 52 |
| 16 | 13-Mar | 447.95 | 447.95 | 419.25 | 420.75 | 432.36 | -5.70 | 15,256.16 | 1,148,207 | 4.83 | 612,918 | 5.81 | 26.50 | 51 |
| 17 | 12-Mar | 430.00 | 456.75 | 420.30 | 446.20 | 447.41 | 3.73 | 16,178.96 | 3,142,764 | 13.23 | 847,082 | 8.03 | 37.90 | 71 |
| 18 | 11-Mar | 426.05 | 431.40 | 422.15 | 430.15 | 428.36 | 0.64 | 15,597.00 | 847,379 | 3.57 | 476,466 | 4.52 | 20.41 | 40 |
| 19 | 10-Mar | 413.65 | 428.35 | 412.40 | 427.40 | 422.80 | 4.43 | 15,497.28 | 733,989 | 3.09 | 323,697 | 3.07 | 13.69 | 27 |
| 20 | 09-Mar | 404.65 | 411.40 | 399.40 | 409.25 | 406.81 | -2.41 | 14,839.17 | 719,433 | 3.03 | 331,791 | 3.15 | 13.50 | 28 |
| 21 | 06-Mar | 419.50 | 423.75 | 412.00 | 419.35 | 416.91 | -0.59 | 15,205.39 | 661,199 | 2.78 | 246,188 | 2.33 | 10.26 | 21 |
| 22 | 05-Mar | 412.00 | 423.70 | 407.85 | 421.85 | 415.53 | 2.27 | 15,296.04 | 1,124,290 | 4.73 | 364,946 | 3.46 | 15.16 | 31 |
| 23 | 04-Mar | 422.95 | 427.70 | 400.00 | 412.50 | 416.83 | -4.72 | 14,957.02 | 966,227 | 4.07 | 448,708 | 4.26 | 18.70 | 38 |
| 24 | 02-Mar | 416.00 | 450.25 | 416.00 | 432.95 | 438.10 | -3.18 | 15,698.52 | 1,046,432 | 4.41 | 488,982 | 4.64 | 21.42 | 41 |
| 25 | 27-Feb | 457.50 | 462.95 | 445.00 | 447.15 | 452.26 | -1.88 | 16,213.41 | 517,682 | 2.18 | 183,089 | 1.74 | 8.28 | 15 |
| 26 | 26-Feb | 455.50 | 457.90 | 453.20 | 455.70 | 455.44 | -0.14 | 16,523.43 | 401,307 | 1.69 | 203,035 | 1.93 | 9.25 | 17 |
| 27 | 25-Feb | 451.00 | 458.35 | 448.10 | 456.35 | 453.73 | 1.46 | 16,546.99 | 470,877 | 1.98 | 251,870 | 2.39 | 11.43 | 21 |
| 28 | 24-Feb | 442.35 | 453.05 | 437.00 | 449.80 | 442.81 | 0.69 | 16,309.49 | 683,693 | 2.88 | 320,241 | 3.04 | 14.18 | 27 |
| 29 | 23-Feb | 454.00 | 457.00 | 441.20 | 446.70 | 446.35 | -0.88 | 16,197.09 | 536,594 | 2.26 | 210,867 | 2.00 | 9.41 | 18 |
| 30 | 20-Feb | 451.00 | 454.35 | 446.75 | 450.65 | 450.74 | -0.84 | 16,340.32 | 471,668 | 1.99 | 228,178 | 2.16 | 10.28 | 19 |
| 31 | 19-Feb | 463.50 | 466.95 | 451.35 | 454.45 | 459.11 | -1.24 | 16,478.10 | 621,000 | 2.61 | 332,345 | 3.15 | 15.26 | 28 |
| 32 | 18-Feb | 454.95 | 468.80 | 453.60 | 460.15 | 462.07 | 1.14 | 16,684.78 | 691,400 | 2.91 | 267,304 | 2.53 | 12.35 | 22 |
| 33 | 17-Feb | 451.00 | 456.95 | 448.65 | 454.95 | 453.19 | -0.07 | 16,496.23 | 447,858 | 1.89 | 185,603 | 1.76 | 8.41 | 16 |
| 34 | 16-Feb | 446.40 | 462.25 | 445.00 | 455.25 | 453.46 | 1.98 | 16,507.11 | 824,674 | 3.47 | 302,368 | 2.87 | 13.71 | 25 |
| 35 | 13-Feb | 459.20 | 460.00 | 443.10 | 446.40 | 451.90 | -4.12 | 16,186.21 | 739,623 | 3.11 | 336,747 | 3.19 | 15.22 | 28 |
| 36 | 12-Feb | 466.10 | 468.00 | 461.00 | 465.60 | 464.33 | -0.33 | 16,882.39 | 870,683 | 3.67 | 337,203 | 3.20 | 15.66 | 28 |
| 37 | 11-Feb | 470.00 | 470.00 | 459.35 | 467.15 | 464.97 | -0.14 | 16,938.60 | 796,989 | 3.36 | 376,998 | 3.58 | 17.53 | 32 |
| 38 | 10-Feb | 470.90 | 474.70 | 463.20 | 467.80 | 468.47 | -0.55 | 16,962.16 | 1,469,669 | 6.19 | 740,481 | 7.02 | 34.69 | 62 |
| 39 | 09-Feb | 448.90 | 471.90 | 443.15 | 470.40 | 462.56 | 6.68 | 17,056.44 | 3,345,576 | 14.09 | 1,645,018 | 15.60 | 76.09 | 138 |
| 40 | 06-Feb | 451.20 | 452.85 | 437.55 | 440.95 | 442.45 | -2.79 | 15,988.60 | 1,339,511 | 5.64 | 484,763 | 4.60 | 21.45 | 40 |
| 41 | 05-Feb | 442.90 | 456.40 | 439.05 | 453.60 | 448.35 | 2.42 | 16,447.28 | 2,812,963 | 11.84 | 1,060,977 | 10.06 | 47.57 | 88 |
| 42 | 04-Feb | 429.70 | 448.00 | 426.50 | 442.90 | 439.09 | 3.07 | 16,059.30 | 3,803,325 | 16.01 | 1,290,043 | 12.23 | 56.64 | 107 |
| 43 | 03-Feb | 443.00 | 444.00 | 412.00 | 429.70 | 425.10 | 15.20 | 15,580.68 | 14,490,359 | 61.01 | 4,908,213 | 46.55 | 208.65 | 408 |
| 44 | 02-Feb | 366.00 | 375.10 | 360.85 | 373.00 | 368.97 | 0.62 | 13,524.00 | 733,767 | 3.09 | 308,766 | 2.93 | 11.39 | 26 |
| 45 | 01-Feb | 371.95 | 374.55 | 367.00 | 370.70 | 370.81 | -0.34 | 13,441.37 | 405,994 | 1.71 | 183,425 | 1.74 | 6.80 | 15 |
| 46 | 30-Jan | 355.00 | 375.75 | 349.65 | 371.95 | 368.09 | 4.79 | 13,486.70 | 1,128,755 | 4.75 | 415,737 | 3.94 | 15.30 | 35 |
| 47 | 29-Jan | 355.60 | 357.05 | 349.30 | 354.95 | 354.25 | -0.18 | 12,870.29 | 452,707 | 1.91 | 251,842 | 2.39 | 8.92 | 21 |
| 48 | 28-Jan | 350.15 | 357.00 | 350.15 | 355.60 | 353.74 | 1.56 | 12,893.86 | 510,117 | 2.15 | 206,665 | 1.96 | 7.31 | 17 |
| 49 | 27-Jan | 352.00 | 355.20 | 346.15 | 350.15 | 350.66 | -0.75 | 12,696.24 | 643,789 | 2.71 | 229,015 | 2.17 | 8.03 | 19 |
| 50 | 23-Jan | 347.80 | 357.75 | 345.30 | 352.80 | 354.21 | 1.83 | 12,792.33 | 926,961 | 3.90 | 360,922 | 3.42 | 12.78 | 30 |
| 51 | 22-Jan | 342.00 | 348.40 | 341.20 | 346.45 | 344.68 | 1.90 | 12,562.08 | 461,444 | 1.94 | 189,942 | 1.80 | 6.55 | 16 |
| 52 | 21-Jan | 342.20 | 345.75 | 338.05 | 340.00 | 341.67 | -1.66 | 12,328.00 | 627,315 | 2.64 | 232,333 | 2.20 | 7.94 | 19 |
| 53 | 20-Jan | 351.50 | 352.95 | 343.60 | 345.75 | 348.32 | -2.18 | 12,536.70 | 648,340 | 2.73 | 288,035 | 2.73 | 10.03 | 24 |
| 54 | 19-Jan | 354.00 | 355.70 | 349.35 | 353.45 | 352.07 | -0.32 | 12,815.90 | 362,111 | 1.52 | 132,614 | 1.26 | 4.67 | 11 |
| 55 | 16-Jan | 362.00 | 363.75 | 353.30 | 354.60 | 357.14 | -2.04 | 12,857.60 | 497,481 | 2.09 | 240,830 | 2.28 | 8.60 | 20 |
| 56 | 14-Jan | 362.00 | 365.70 | 360.10 | 362.00 | 363.29 | -0.28 | 13,125.00 | 303,834 | 1.28 | 131,411 | 1.25 | 4.77 | 11 |
| 57 | 13-Jan | 358.05 | 365.50 | 355.80 | 363.00 | 360.41 | 1.41 | 13,162.00 | 664,023 | 2.80 | 280,499 | 2.66 | 10.11 | 23 |
| 58 | 12-Jan | 361.65 | 362.05 | 352.55 | 357.95 | 356.57 | -1.02 | 12,979.07 | 568,662 | 2.39 | 216,136 | 2.05 | 7.71 | 18 |
| 59 | 09-Jan | 367.45 | 369.00 | 360.65 | 361.65 | 364.99 | -1.90 | 13,113.23 | 424,559 | 1.79 | 168,716 | 1.60 | 6.16 | 14 |
| 60 | 08-Jan | 375.90 | 376.15 | 366.85 | 368.65 | 371.76 | -1.93 | 13,367.04 | 374,128 | 1.58 | 166,849 | 1.58 | 6.20 | 14 |
| 61 | 07-Jan | 374.70 | 377.00 | 372.00 | 375.90 | 374.84 | 0.23 | 13,629.92 | 237,522 | 1.00 | 105,445 | 1.00 | 3.95 | 9 |
| 62 | 06-Jan | 372.70 | 376.60 | 368.10 | 375.05 | 372.39 | 0.63 | 13,599.10 | 483,658 | 2.04 | 184,562 | 1.75 | 6.87 | 15 |
| 63 | 05-Jan | 376.00 | 379.70 | 371.15 | 372.70 | 374.60 | -1.13 | 13,513.89 | 318,296 | 1.34 | 139,216 | 1.32 | 5.22 | 12 |
| 64 | 02-Jan | 375.40 | 377.90 | 371.45 | 376.95 | 374.33 | 0.33 | 13,667.99 | 406,773 | 1.71 | 165,453 | 1.57 | 6.19 | 14 |
| 65 | 01-Jan | 375.80 | 376.70 | 369.40 | 375.70 | 373.50 | 0.48 | 13,622.67 | 316,338 | 1.33 | 128,356 | 1.22 | 4.79 | 11 |
| 66 | 31-Dec | 369.55 | 375.85 | 369.50 | 373.90 | 373.38 | 1.58 | 13,557.40 | 410,166 | 1.73 | 223,622 | 2.12 | 8.35 | 19 |
| 67 | 30-Dec | 373.65 | 375.90 | 365.90 | 368.10 | 370.38 | -2.26 | 13,347.10 | 537,049 | 2.26 | 255,630 | 2.42 | 9.47 | 21 |
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 JUBLCPL SACHEEROME GEMAROMA RITEZONE RNPL CHEMBONDCH ISHANCH SEYAIND OMKARCHEM