| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 765.5 | Mkt_Cap Category: Small-Cap |
| Sector: Chemicals | Lot Size: 1 F&O Lot: 1,000 | High52 Date: 08-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 5; VWAP21: 463.52 | Low52 Price: 344.2 | Barrier: -; Drift%: - |
| Basic Industry: Specialty Chemicals | Total Equity: 362,520,150 | Low52 Date: 07-Apr-2025 | SHP: 42.24 / 6.29 / 19.96 / 31.48 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 40 | ||||
| High/Low Price | Quarter: 477.75 / 364.15 | Month: 495.0 / 420.0 | Week: 487.0 / 473.1 | Day: 451.2 / 440.0 | Sis67: 54 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 448.00 | 451.20 | 440.00 | 441.00 | 445.26 | -1.56 | 15,987.00 | 1,063,711 | 2.05 | 487,746 | 3.14 | 21.72 | 43 |
| 2 | 10-Jul | 458.00 | 460.75 | 445.75 | 448.00 | 451.42 | -2.13 | 16,240.00 | 1,470,832 | 2.83 | 735,395 | 4.73 | 33.20 | 64 |
| 3 | 09-Jul | 461.15 | 461.70 | 456.00 | 457.75 | 458.20 | -0.74 | 16,594.36 | 600,314 | 1.15 | 249,389 | 1.61 | 11.43 | 22 |
| 4 | 08-Jul | 466.65 | 470.10 | 455.05 | 461.15 | 459.99 | -1.20 | 16,717.62 | 1,084,976 | 2.09 | 385,213 | 2.48 | 17.72 | 34 |
| 5 | 07-Jul | 475.95 | 478.65 | 464.80 | 466.75 | 470.52 | -2.06 | 16,920.63 | 519,829 | 1.00 | 194,258 | 1.25 | 9.14 | 17 |
| 6 | 04-Jul | 482.40 | 482.70 | 473.10 | 476.55 | 477.89 | -0.60 | 17,275.90 | 655,612 | 1.26 | 193,757 | 1.25 | 9.26 | 17 |
| 7 | 03-Jul | 481.10 | 486.00 | 478.10 | 479.45 | 481.90 | -1.01 | 17,381.03 | 582,680 | 1.12 | 218,997 | 1.41 | 10.55 | 19 |
| 8 | 02-Jul | 487.00 | 487.00 | 478.25 | 484.35 | 483.27 | -0.02 | 17,558.66 | 729,558 | 1.40 | 260,889 | 1.68 | 12.61 | 23 |
| 9 | 01-Jul | 479.45 | 485.75 | 476.40 | 484.45 | 482.45 | 1.04 | 17,562.29 | 1,085,379 | 2.09 | 576,954 | 3.71 | 27.84 | 51 |
| 10 | 30-Jun | 480.05 | 486.00 | 478.15 | 479.45 | 482.22 | 0.06 | 17,381.03 | 956,977 | 1.84 | 363,327 | 2.34 | 17.52 | 32 |
| 11 | 27-Jun | 475.00 | 480.50 | 473.20 | 479.15 | 477.31 | 0.68 | 17,370.15 | 959,660 | 1.85 | 357,942 | 2.30 | 17.08 | 31 |
| 12 | 26-Jun | 471.50 | 476.85 | 470.20 | 475.90 | 473.89 | 1.13 | 17,252.33 | 1,516,181 | 2.92 | 571,114 | 3.68 | 27.06 | 50 |
| 13 | 25-Jun | 456.45 | 473.35 | 455.45 | 470.60 | 468.75 | 3.61 | 17,060.20 | 2,343,302 | 4.51 | 722,407 | 4.65 | 33.86 | 63 |
| 14 | 24-Jun | 453.95 | 466.50 | 452.05 | 454.20 | 459.86 | 2.03 | 16,465.67 | 3,669,832 | 7.06 | 993,793 | 6.40 | 45.70 | 87 |
| 15 | 23-Jun | 435.00 | 446.00 | 434.10 | 445.15 | 442.99 | 0.87 | 16,137.58 | 714,324 | 1.37 | 257,760 | 1.66 | 11.42 | 23 |
| 16 | 20-Jun | 435.35 | 443.85 | 433.35 | 441.30 | 439.55 | 0.89 | 15,998.01 | 1,524,200 | 2.93 | 565,648 | 3.64 | 24.86 | 50 |
| 17 | 19-Jun | 447.00 | 454.30 | 435.00 | 437.40 | 444.80 | -2.83 | 15,856.63 | 1,710,949 | 3.29 | 462,659 | 2.98 | 20.58 | 41 |
| 18 | 18-Jun | 455.50 | 457.60 | 448.15 | 450.15 | 452.32 | -1.20 | 16,318.84 | 740,566 | 1.42 | 273,860 | 1.76 | 12.39 | 24 |
| 19 | 17-Jun | 463.15 | 468.90 | 454.40 | 455.60 | 461.96 | -1.61 | 16,516.42 | 984,471 | 1.89 | 247,687 | 1.59 | 11.44 | 22 |
| 20 | 16-Jun | 461.95 | 466.50 | 449.10 | 463.05 | 456.82 | 0.21 | 16,786.50 | 1,493,985 | 2.87 | 557,070 | 3.59 | 25.45 | 49 |
| 21 | 13-Jun | 464.00 | 467.80 | 457.50 | 462.10 | 462.60 | -1.65 | 16,752.06 | 1,251,376 | 2.41 | 441,747 | 2.84 | 20.44 | 39 |
| 22 | 12-Jun | 479.75 | 482.90 | 468.00 | 469.85 | 475.03 | -1.75 | 17,033.01 | 1,028,596 | 1.98 | 439,602 | 2.83 | 20.88 | 39 |
| 23 | 11-Jun | 485.00 | 489.90 | 473.30 | 478.20 | 482.56 | -0.77 | 17,335.71 | 1,259,663 | 2.42 | 410,649 | 2.64 | 19.82 | 36 |
| 24 | 10-Jun | 486.00 | 492.40 | 480.65 | 481.90 | 486.23 | -0.36 | 17,469.85 | 1,983,691 | 3.82 | 800,516 | 5.15 | 38.92 | 70 |
| 25 | 09-Jun | 479.75 | 486.90 | 478.35 | 483.65 | 483.39 | 1.43 | 17,533.29 | 1,434,855 | 2.76 | 722,747 | 4.65 | 34.94 | 63 |
| 26 | 06-Jun | 481.95 | 483.40 | 476.10 | 476.85 | 478.83 | -1.00 | 17,286.77 | 525,506 | 1.01 | 184,744 | 1.19 | 8.85 | 16 |
| 27 | 05-Jun | 487.00 | 490.05 | 477.45 | 481.65 | 482.49 | 0.05 | 17,460.78 | 1,580,850 | 3.04 | 520,818 | 3.35 | 25.13 | 46 |
| 28 | 04-Jun | 472.65 | 483.95 | 468.30 | 481.40 | 477.22 | 2.29 | 17,451.72 | 1,619,374 | 3.12 | 666,388 | 4.29 | 31.80 | 58 |
| 29 | 03-Jun | 472.00 | 480.00 | 469.55 | 470.60 | 474.85 | -0.01 | 17,060.20 | 810,870 | 1.56 | 276,097 | 1.78 | 13.11 | 24 |
| 30 | 02-Jun | 470.00 | 472.85 | 463.25 | 470.65 | 468.34 | 0.30 | 17,062.01 | 755,485 | 1.45 | 298,028 | 1.92 | 13.96 | 26 |
| 31 | 30-May | 480.00 | 483.45 | 466.90 | 469.25 | 471.98 | -2.24 | 17,011.26 | 917,138 | 1.76 | 333,319 | 2.15 | 15.73 | 29 |
| 32 | 29-May | 479.90 | 482.90 | 475.45 | 480.00 | 479.14 | 0.22 | 17,400.00 | 1,273,200 | 2.45 | 457,702 | 2.95 | 21.93 | 40 |
| 33 | 28-May | 490.00 | 495.00 | 476.05 | 478.95 | 483.77 | 0.10 | 17,362.90 | 4,014,668 | 7.72 | 1,032,254 | 6.65 | 49.94 | 90 |
| 34 | 27-May | 468.35 | 481.50 | 464.00 | 478.45 | 473.00 | 2.21 | 17,344.78 | 1,683,772 | 3.24 | 515,039 | 3.32 | 24.00 | 45 |
| 35 | 26-May | 470.00 | 473.35 | 466.15 | 468.10 | 469.02 | -0.26 | 16,969.57 | 846,411 | 1.63 | 349,137 | 2.25 | 16.38 | 31 |
| 36 | 23-May | 469.00 | 473.60 | 465.25 | 469.30 | 468.89 | 0.10 | 17,013.07 | 752,133 | 1.45 | 297,261 | 1.91 | 13.94 | 26 |
| 37 | 22-May | 468.90 | 472.75 | 464.20 | 468.85 | 469.22 | 0.01 | 16,996.76 | 1,196,191 | 2.30 | 430,015 | 2.77 | 20.18 | 38 |
| 38 | 21-May | 472.80 | 477.00 | 465.00 | 468.80 | 470.41 | -0.72 | 16,994.94 | 851,201 | 1.64 | 240,334 | 1.55 | 11.31 | 21 |
| 39 | 20-May | 490.00 | 492.90 | 470.50 | 472.20 | 483.51 | -2.99 | 17,118.20 | 1,763,462 | 3.39 | 671,287 | 4.32 | 32.46 | 59 |
| 40 | 19-May | 474.65 | 492.25 | 473.00 | 486.75 | 486.39 | 2.55 | 17,645.67 | 3,191,344 | 6.14 | 1,395,563 | 8.98 | 67.88 | 119 |
| 41 | 16-May | 464.10 | 476.70 | 461.45 | 474.65 | 472.10 | 2.30 | 17,207.02 | 2,240,283 | 4.31 | 1,050,440 | 6.76 | 49.59 | 89 |
| 42 | 15-May | 464.00 | 471.20 | 461.10 | 464.00 | 465.98 | 0.00 | 16,820.00 | 1,509,409 | 2.90 | 624,523 | 4.02 | 29.10 | 53 |
| 43 | 14-May | 468.00 | 471.05 | 462.00 | 464.00 | 465.81 | -0.58 | 16,820.00 | 941,511 | 1.81 | 378,819 | 2.44 | 17.65 | 32 |
| 44 | 13-May | 469.55 | 473.15 | 461.00 | 466.70 | 468.00 | -0.41 | 16,918.82 | 1,879,645 | 3.62 | 823,560 | 5.30 | 38.00 | 70 |
| 45 | 12-May | 465.00 | 470.75 | 457.00 | 468.60 | 464.32 | 3.76 | 16,987.69 | 2,303,132 | 4.43 | 860,999 | 5.54 | 39.98 | 73 |
| 46 | 09-May | 445.00 | 466.10 | 437.05 | 451.60 | 455.71 | 0.68 | 16,371.41 | 5,519,330 | 10.62 | 1,374,167 | 8.85 | 62.62 | 117 |
| 47 | 08-May | 458.40 | 470.90 | 440.75 | 448.55 | 460.66 | -2.16 | 16,260.84 | 3,544,523 | 6.82 | 1,154,671 | 7.43 | 53.19 | 98 |
| 48 | 07-May | 425.00 | 460.65 | 425.00 | 458.45 | 451.58 | 5.32 | 16,619.74 | 3,764,138 | 7.24 | 1,229,358 | 7.91 | 55.52 | 104 |
| 49 | 06-May | 453.10 | 453.90 | 433.00 | 435.30 | 444.30 | -3.35 | 15,780.50 | 2,324,315 | 4.47 | 953,314 | 6.14 | 42.36 | 81 |
| 50 | 05-May | 426.65 | 451.90 | 424.05 | 450.40 | 443.44 | 5.57 | 16,327.91 | 2,712,717 | 5.22 | 989,465 | 6.37 | 43.88 | 84 |
| 51 | 02-May | 421.25 | 434.50 | 420.00 | 426.65 | 427.81 | 1.28 | 15,466.92 | 837,073 | 1.61 | 235,393 | 1.52 | 10.07 | 20 |
| 52 | 30-Apr | 430.00 | 430.65 | 418.60 | 421.25 | 423.45 | -2.22 | 15,271.16 | 724,695 | 1.39 | 338,628 | 2.18 | 14.34 | 29 |
| 53 | 29-Apr | 433.90 | 438.35 | 428.00 | 430.80 | 432.23 | -0.66 | 15,617.37 | 790,637 | 1.52 | 273,417 | 1.76 | 11.82 | 23 |
| 54 | 28-Apr | 428.95 | 435.00 | 423.50 | 433.65 | 429.96 | 1.10 | 15,720.69 | 1,034,923 | 1.99 | 258,656 | 1.67 | 11.12 | 22 |
| 55 | 25-Apr | 443.40 | 448.00 | 420.35 | 428.95 | 430.48 | -3.03 | 15,550.30 | 2,779,356 | 5.35 | 1,141,889 | 7.35 | 49.16 | 97 |
| 56 | 24-Apr | 435.00 | 448.95 | 433.80 | 442.35 | 443.25 | 2.19 | 16,036.08 | 5,041,220 | 9.70 | 2,414,047 | 15.54 | 107.00 | 205 |
| 57 | 23-Apr | 436.35 | 446.00 | 428.00 | 432.85 | 435.78 | -0.30 | 15,691.68 | 1,894,189 | 3.64 | 415,914 | 2.68 | 18.12 | 35 |
| 58 | 22-Apr | 427.00 | 444.80 | 421.95 | 434.15 | 436.39 | 2.96 | 15,738.81 | 5,603,403 | 10.78 | 1,689,289 | 10.88 | 73.72 | 144 |
| 59 | 21-Apr | 401.10 | 426.50 | 399.05 | 421.65 | 418.08 | 5.48 | 15,285.66 | 3,765,360 | 7.24 | 1,130,279 | 7.28 | 47.25 | 96 |
| 60 | 17-Apr | 402.95 | 405.90 | 398.30 | 399.75 | 401.51 | -1.10 | 14,491.74 | 1,260,779 | 2.43 | 685,798 | 4.42 | 27.54 | 58 |
| 61 | 16-Apr | 399.00 | 407.80 | 396.05 | 404.20 | 401.93 | 1.47 | 14,653.06 | 1,527,743 | 2.94 | 668,486 | 4.30 | 26.87 | 57 |
| 62 | 15-Apr | 387.90 | 401.50 | 386.10 | 398.35 | 396.52 | 4.02 | 14,440.99 | 2,101,013 | 4.04 | 620,695 | 4.00 | 24.61 | 53 |
| 63 | 11-Apr | 367.05 | 387.10 | 362.80 | 382.95 | 378.40 | 7.04 | 13,882.71 | 2,925,148 | 5.63 | 1,143,775 | 7.36 | 43.28 | 97 |
| 64 | 09-Apr | 364.00 | 364.50 | 354.20 | 357.75 | 358.64 | -1.72 | 12,969.16 | 655,151 | 1.26 | 155,325 | 1.00 | 5.57 | 13 |
| 65 | 08-Apr | 364.90 | 368.00 | 355.50 | 364.00 | 361.90 | 2.51 | 13,195.00 | 1,039,376 | 2.00 | 346,143 | 2.23 | 12.53 | 29 |
| 66 | 07-Apr | 357.55 | 360.75 | 344.20 | 355.10 | 354.45 | -5.07 | 12,873.09 | 2,097,108 | 4.03 | 687,709 | 4.43 | 24.38 | 58 |
| 67 | 04-Apr | 398.45 | 400.35 | 372.00 | 374.05 | 379.71 | -6.12 | 13,560.07 | 2,290,992 | 4.41 | 921,479 | 5.93 | 34.99 | 78 |
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 AMBANIORGO IEML IPHL SAROJA SILKFLEX VITAL DDEVPLSTIK