| Macro-sector: Commodities | Band: 5 | High52 Price: 735.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 396.0 | Barrier: -; Drift%: - |
| Basic Industry: Specialty Chemicals | Total Equity: 8,458,495 | Low52 Date: 07-Apr-2025 | SHP: 49.92 / 0.0 / 0.8 / 49.26 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 668.0 / 400.0 | Month: 510.0 / 452.0 | Week: 480.25 / 454.0 | Day: 474.0 / 458.45 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 474.00 | 474.00 | 458.45 | 468.55 | 465.21 | -1.43 | 396.32 | 8,207 | 5.22 | 5,715 | 5,715.00 | 0.27 | 14 |
| 2 | 11-Nov | 453.00 | 481.00 | 453.00 | 475.35 | 461.71 | -3.22 | 402.07 | 24,528 | 15.60 | 11,893 | 11,893.00 | 0.55 | 29 |
| 3 | 10-Nov | 469.70 | 516.60 | 463.50 | 491.15 | 503.82 | 4.57 | 415.44 | 31,200 | 19.85 | 16,041 | 16,041.00 | 0.81 | 38 |
| 4 | 07-Nov | 453.40 | 480.00 | 453.05 | 469.70 | 469.24 | 3.48 | 397.30 | 10,994 | 6.99 | 7,253 | 7,253.00 | 0.34 | 17 |
| 5 | 06-Nov | 462.40 | 462.40 | 451.05 | 453.90 | 453.90 | -1.84 | 383.93 | 4,787 | 3.05 | 3,961 | 3,961.00 | 0.18 | 10 |
| 6 | 04-Nov | 480.00 | 480.00 | 460.00 | 462.40 | 463.84 | -2.30 | 391.12 | 5,371 | 3.42 | 3,635 | 3,635.00 | 0.17 | 9 |
| 7 | 03-Nov | 479.75 | 479.75 | 465.00 | 473.30 | 472.86 | 0.19 | 400.34 | 4,811 | 3.06 | 3,191 | 3,191.00 | 0.15 | 8 |
| 8 | 31-Oct | 475.75 | 476.00 | 454.00 | 472.40 | 468.71 | -0.70 | 399.58 | 6,819 | 4.34 | 3,981 | 3,981.00 | 0.19 | 10 |
| 9 | 30-Oct | 468.10 | 480.25 | 455.00 | 475.75 | 467.61 | 2.30 | 402.41 | 6,631 | 4.22 | 3,843 | 3,843.00 | 0.18 | 9 |
| 10 | 29-Oct | 467.40 | 471.85 | 460.00 | 465.05 | 464.66 | -0.50 | 393.36 | 3,788 | 2.41 | 2,637 | 2,637.00 | 0.12 | 6 |
| 11 | 28-Oct | 470.00 | 477.45 | 465.00 | 467.40 | 471.72 | -0.31 | 395.35 | 2,859 | 1.82 | 2,013 | 2,013.00 | 0.09 | 5 |
| 12 | 27-Oct | 462.30 | 478.85 | 462.30 | 468.85 | 471.41 | 0.91 | 396.58 | 3,354 | 2.13 | 1,956 | 1,956.00 | 0.09 | 5 |
| 13 | 24-Oct | 478.30 | 479.25 | 462.75 | 464.60 | 468.37 | -1.91 | 392.98 | 3,219 | 2.05 | 2,146 | 2,146.00 | 0.10 | 5 |
| 14 | 23-Oct | 497.00 | 500.00 | 471.60 | 473.65 | 481.30 | -3.45 | 400.64 | 6,124 | 3.90 | 3,133 | 3,133.00 | 0.15 | 8 |
| 15 | 21-Oct | 480.00 | 495.00 | 480.00 | 490.55 | 490.17 | 2.11 | 414.93 | 3,597 | 2.29 | 2,545 | 2,545.00 | 0.12 | 6 |
| 16 | 20-Oct | 453.75 | 493.95 | 445.90 | 480.40 | 472.05 | 5.87 | 406.35 | 11,013 | 7.01 | 7,117 | 7,117.00 | 0.34 | 17 |
| 17 | 17-Oct | 452.50 | 456.00 | 450.05 | 453.75 | 453.35 | -0.49 | 383.80 | 3,872 | 2.46 | 2,934 | 2,934.00 | 0.13 | 7 |
| 18 | 16-Oct | 456.00 | 462.45 | 455.30 | 456.00 | 457.67 | -0.34 | 385.00 | 5,088 | 3.24 | 3,404 | 3,404.00 | 0.16 | 8 |
| 19 | 15-Oct | 459.70 | 459.70 | 453.80 | 457.55 | 456.59 | 0.44 | 387.02 | 3,293 | 2.09 | 2,278 | 2,278.00 | 0.10 | 5 |
| 20 | 14-Oct | 465.45 | 465.45 | 453.55 | 455.55 | 456.62 | -0.24 | 385.33 | 5,782 | 3.68 | 4,256 | 4,256.00 | 0.19 | 10 |
| 21 | 13-Oct | 461.20 | 462.50 | 454.85 | 456.65 | 456.93 | -1.07 | 386.26 | 4,368 | 2.78 | 3,684 | 3,684.00 | 0.17 | 9 |
| 22 | 10-Oct | 460.00 | 465.15 | 460.00 | 461.60 | 462.24 | 0.00 | 390.44 | 2,124 | 1.35 | 1,192 | 1,192.00 | 0.06 | 3 |
| 23 | 09-Oct | 460.25 | 467.95 | 460.10 | 461.60 | 462.48 | -0.14 | 390.44 | 3,730 | 2.37 | 1,960 | 1,960.00 | 0.09 | 5 |
| 24 | 08-Oct | 466.75 | 469.60 | 462.00 | 462.25 | 463.76 | -1.05 | 390.99 | 9,013 | 5.73 | 6,736 | 6,736.00 | 0.31 | 16 |
| 25 | 07-Oct | 460.10 | 473.00 | 460.10 | 467.15 | 465.45 | 0.42 | 395.14 | 8,539 | 5.43 | 7,711 | 7,711.00 | 0.36 | 19 |
| 26 | 06-Oct | 466.80 | 473.85 | 460.05 | 465.20 | 466.10 | -0.34 | 393.49 | 2,316 | 1.47 | 1,530 | 1,530.00 | 0.07 | 4 |
| 27 | 03-Oct | 464.40 | 472.85 | 464.40 | 466.80 | 466.80 | 0.52 | 394.84 | 4,061 | 2.58 | 3,392 | 3,392.00 | 0.16 | 8 |
| 28 | 01-Oct | 468.75 | 470.75 | 461.00 | 464.40 | 465.28 | -0.23 | 392.81 | 4,689 | 2.98 | 2,981 | 2,981.00 | 0.14 | 7 |
| 29 | 30-Sep | 458.15 | 471.50 | 458.15 | 465.45 | 467.69 | 0.89 | 393.70 | 2,847 | 1.81 | 1,790 | 1,790.00 | 0.08 | 4 |
| 30 | 29-Sep | 461.30 | 473.75 | 458.75 | 461.35 | 463.36 | -0.73 | 390.23 | 4,554 | 2.90 | 2,458 | 2,458.00 | 0.11 | 6 |
| 31 | 26-Sep | 473.70 | 474.80 | 458.00 | 464.75 | 463.62 | -1.63 | 393.11 | 4,818 | 3.06 | 3,524 | 3,524.00 | 0.16 | 8 |
| 32 | 25-Sep | 473.05 | 481.10 | 468.00 | 472.45 | 474.19 | -0.80 | 399.62 | 5,868 | 3.73 | 3,693 | 3,693.00 | 0.18 | 9 |
| 33 | 24-Sep | 480.00 | 482.95 | 475.00 | 476.25 | 477.44 | -0.38 | 402.84 | 4,983 | 3.17 | 3,098 | 3,098.00 | 0.15 | 7 |
| 34 | 23-Sep | 486.60 | 489.95 | 475.05 | 478.05 | 481.90 | -1.40 | 404.36 | 8,393 | 5.34 | 6,500 | 6,500.00 | 0.31 | 16 |
| 35 | 22-Sep | 488.80 | 490.70 | 481.70 | 484.85 | 485.31 | -0.82 | 410.11 | 5,575 | 3.55 | 4,694 | 4,694.00 | 0.23 | 11 |
| 36 | 19-Sep | 485.05 | 495.70 | 484.75 | 488.85 | 488.66 | -0.94 | 413.49 | 2,673 | 1.70 | 1,814 | 1,814.00 | 0.09 | 4 |
| 37 | 18-Sep | 496.00 | 504.65 | 490.10 | 493.50 | 494.50 | -0.94 | 417.43 | 4,434 | 2.82 | 2,685 | 2,685.00 | 0.13 | 6 |
| 38 | 17-Sep | 506.00 | 510.00 | 490.40 | 498.20 | 499.83 | -1.36 | 421.40 | 3,576 | 2.27 | 2,455 | 2,455.00 | 0.12 | 6 |
| 39 | 16-Sep | 493.00 | 510.00 | 490.00 | 505.05 | 502.02 | 2.70 | 427.20 | 4,844 | 3.08 | 3,399 | 3,399.00 | 0.17 | 8 |
| 40 | 15-Sep | 478.50 | 494.50 | 478.50 | 491.75 | 487.92 | 2.77 | 415.95 | 2,045 | 1.30 | 1,277 | 1,277.00 | 0.06 | 3 |
| 41 | 12-Sep | 485.05 | 499.00 | 475.00 | 478.50 | 485.23 | -1.62 | 404.74 | 5,053 | 3.21 | 2,578 | 2,578.00 | 0.13 | 6 |
| 42 | 11-Sep | 487.20 | 495.00 | 485.05 | 486.40 | 489.57 | -0.16 | 411.42 | 3,501 | 2.23 | 2,198 | 2,198.00 | 0.11 | 5 |
| 43 | 10-Sep | 482.90 | 498.80 | 478.70 | 487.20 | 488.58 | 0.09 | 412.10 | 4,302 | 2.74 | 2,883 | 2,883.00 | 0.14 | 7 |
| 44 | 09-Sep | 480.95 | 488.00 | 467.00 | 486.75 | 481.88 | 1.20 | 411.72 | 3,209 | 2.04 | 2,203 | 2,203.00 | 0.11 | 5 |
| 45 | 08-Sep | 476.05 | 489.90 | 476.00 | 481.00 | 480.13 | -0.44 | 406.00 | 4,084 | 2.60 | 0 | 0.00 | 0.00 | 10 |
| 46 | 05-Sep | 480.00 | 488.95 | 480.00 | 483.15 | 484.56 | 1.49 | 408.67 | 3,803 | 2.42 | 0 | 0.00 | 0.00 | 9 |
| 47 | 04-Sep | 489.95 | 494.95 | 470.00 | 476.05 | 479.46 | -1.40 | 402.67 | 4,809 | 3.06 | 0 | 0.00 | 0.00 | 12 |
| 48 | 03-Sep | 477.90 | 485.00 | 468.70 | 482.80 | 478.19 | 2.82 | 408.38 | 4,792 | 3.05 | 0 | 0.00 | 0.00 | 11 |
| 49 | 02-Sep | 460.10 | 474.00 | 456.00 | 469.55 | 466.93 | 3.11 | 397.17 | 3,985 | 2.53 | 0 | 0.00 | 0.00 | 10 |
| 50 | 01-Sep | 469.45 | 469.45 | 452.00 | 455.40 | 458.54 | 0.09 | 385.20 | 1,938 | 1.23 | 0 | 0.00 | 0.00 | 5 |
| 51 | 29-Aug | 464.65 | 470.90 | 451.10 | 455.00 | 455.65 | -1.59 | 384.00 | 4,696 | 2.99 | 0 | 0.00 | 0.00 | 11 |
| 52 | 28-Aug | 460.10 | 475.00 | 460.10 | 462.35 | 464.52 | -1.75 | 391.08 | 3,193 | 2.03 | 0 | 0.00 | 0.00 | 8 |
| 53 | 26-Aug | 469.90 | 474.80 | 462.00 | 470.60 | 468.02 | -0.93 | 398.06 | 1,767 | 1.12 | 0 | 0.00 | 0.00 | 4 |
| 54 | 25-Aug | 483.90 | 483.90 | 474.25 | 475.00 | 475.32 | 0.16 | 401.00 | 1,571 | 1.00 | 0 | 0.00 | 0.00 | 4 |
| 55 | 22-Aug | 479.75 | 484.85 | 468.00 | 474.25 | 474.36 | -0.81 | 401.14 | 3,341 | 2.13 | 0 | 0.00 | 0.00 | 8 |
| 56 | 21-Aug | 474.00 | 488.00 | 474.00 | 478.10 | 480.99 | -1.11 | 404.40 | 3,969 | 2.52 | 0 | 0.00 | 0.00 | 10 |
| 57 | 20-Aug | 483.10 | 489.50 | 467.00 | 483.45 | 476.58 | -0.39 | 408.93 | 8,337 | 5.30 | 0 | 0.00 | 0.00 | 20 |
| 58 | 19-Aug | 478.35 | 487.70 | 478.35 | 485.35 | 484.48 | 1.46 | 410.53 | 3,402 | 2.16 | 0 | 0.00 | 0.00 | 8 |
| 59 | 18-Aug | 470.60 | 487.90 | 469.10 | 478.35 | 478.87 | 1.43 | 404.61 | 2,788 | 1.77 | 0 | 0.00 | 0.00 | 7 |
| 60 | 14-Aug | 469.95 | 475.00 | 469.00 | 471.60 | 472.61 | 0.63 | 398.90 | 2,177 | 1.38 | 0 | 0.00 | 0.00 | 5 |
| 61 | 13-Aug | 469.20 | 470.00 | 465.00 | 468.65 | 467.52 | -0.12 | 396.41 | 2,335 | 1.49 | 0 | 0.00 | 0.00 | 6 |
| 62 | 12-Aug | 469.75 | 479.15 | 467.05 | 469.20 | 472.32 | -0.12 | 396.87 | 3,245 | 2.06 | 0 | 0.00 | 0.00 | 8 |
| 63 | 11-Aug | 481.50 | 485.00 | 461.10 | 469.75 | 467.13 | -1.93 | 397.34 | 7,443 | 4.73 | 0 | 0.00 | 0.00 | 18 |
| 64 | 08-Aug | 479.00 | 493.10 | 479.00 | 479.00 | 481.76 | -5.00 | 405.00 | 15,740 | 10.01 | 0 | 0.00 | 0.00 | 38 |
| 65 | 07-Aug | 504.20 | 515.55 | 504.20 | 504.20 | 504.22 | -4.99 | 426.48 | 6,488 | 4.13 | 0 | 0.00 | 0.00 | 16 |
| 66 | 06-Aug | 530.90 | 530.90 | 530.70 | 530.70 | 530.75 | -4.99 | 448.89 | 2,963 | 1.88 | 0 | 0.00 | 0.00 | 7 |
| 67 | 05-Aug | 555.05 | 563.65 | 550.00 | 558.60 | 560.37 | 0.46 | 472.49 | 6,600 | 4.20 | 0 | 0.00 | 0.00 | 16 |
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