| Macro-sector: Commodities | Band: 5 | High52 Price: 918.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 18-Sep-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 / 0.14 / 0.8 / 49.13 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 668.0 / 400.0 | Month: 653.1 / 417.5 | Week: 572.65 / 552.0 | Day: 566.0 / 542.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 557.30 | 566.00 | 542.00 | 545.40 | 553.67 | -2.14 | 461.33 | 7,698 | 8.15 | 0 | 0.00 | 0.00 | 19 |
| 2 | 10-Jul | 562.00 | 568.00 | 552.55 | 557.30 | 560.35 | 0.01 | 471.39 | 3,307 | 3.50 | 0 | 0.00 | 0.00 | 8 |
| 3 | 09-Jul | 564.90 | 568.50 | 552.00 | 557.25 | 561.92 | -0.13 | 471.35 | 2,003 | 2.12 | 0 | 0.00 | 0.00 | 5 |
| 4 | 08-Jul | 558.00 | 564.95 | 556.40 | 558.00 | 560.56 | 0.23 | 471.00 | 1,655 | 1.75 | 0 | 0.00 | 0.00 | 4 |
| 5 | 07-Jul | 563.00 | 564.90 | 553.00 | 556.70 | 556.19 | -1.04 | 470.88 | 2,992 | 3.17 | 0 | 0.00 | 0.00 | 7 |
| 6 | 04-Jul | 558.95 | 565.00 | 552.15 | 562.55 | 559.67 | 1.34 | 475.83 | 2,922 | 3.09 | 0 | 0.00 | 0.00 | 7 |
| 7 | 03-Jul | 560.00 | 565.90 | 554.00 | 555.10 | 559.35 | -1.00 | 469.53 | 3,741 | 3.96 | 0 | 0.00 | 0.00 | 9 |
| 8 | 02-Jul | 560.95 | 572.65 | 555.25 | 560.70 | 559.66 | 0.41 | 474.27 | 944 | 1.00 | 0 | 0.00 | 0.00 | 2 |
| 9 | 01-Jul | 563.10 | 567.00 | 557.05 | 558.40 | 563.29 | -0.83 | 472.32 | 2,083 | 2.20 | 0 | 0.00 | 0.00 | 5 |
| 10 | 30-Jun | 560.00 | 565.00 | 552.00 | 563.10 | 561.72 | 2.11 | 476.30 | 6,698 | 7.09 | 0 | 0.00 | 0.00 | 16 |
| 11 | 27-Jun | 560.00 | 562.00 | 548.15 | 551.45 | 551.84 | -0.02 | 466.44 | 2,381 | 2.52 | 0 | 0.00 | 0.00 | 6 |
| 12 | 26-Jun | 555.00 | 559.90 | 550.00 | 551.55 | 554.53 | -0.66 | 466.53 | 4,077 | 4.31 | 0 | 0.00 | 0.00 | 10 |
| 13 | 25-Jun | 553.90 | 558.90 | 549.00 | 555.20 | 555.44 | 1.56 | 469.62 | 2,879 | 3.05 | 0 | 0.00 | 0.00 | 7 |
| 14 | 24-Jun | 540.00 | 555.00 | 537.00 | 546.65 | 545.14 | 2.90 | 462.38 | 3,993 | 4.23 | 0 | 0.00 | 0.00 | 10 |
| 15 | 23-Jun | 535.35 | 542.70 | 521.35 | 531.25 | 528.33 | -2.51 | 449.36 | 6,426 | 6.80 | 0 | 0.00 | 0.00 | 15 |
| 16 | 20-Jun | 541.50 | 549.90 | 541.50 | 544.90 | 546.05 | 0.13 | 460.90 | 2,514 | 2.66 | 0 | 0.00 | 0.00 | 6 |
| 17 | 19-Jun | 546.00 | 555.00 | 543.00 | 544.20 | 548.02 | -0.48 | 460.31 | 3,109 | 3.29 | 0 | 0.00 | 0.00 | 7 |
| 18 | 18-Jun | 550.00 | 554.65 | 543.05 | 546.85 | 548.09 | -1.05 | 462.55 | 7,579 | 8.02 | 0 | 0.00 | 0.00 | 18 |
| 19 | 17-Jun | 562.25 | 565.45 | 549.00 | 552.65 | 556.55 | -1.71 | 467.46 | 4,820 | 5.10 | 0 | 0.00 | 0.00 | 12 |
| 20 | 16-Jun | 572.25 | 574.70 | 560.10 | 562.25 | 566.46 | -1.83 | 475.58 | 7,021 | 7.43 | 0 | 0.00 | 0.00 | 17 |
| 21 | 13-Jun | 575.00 | 579.90 | 560.00 | 572.75 | 570.98 | -0.13 | 484.46 | 1,892 | 2.00 | 0 | 0.00 | 0.00 | 5 |
| 22 | 12-Jun | 587.95 | 598.90 | 570.00 | 573.50 | 583.63 | -2.46 | 485.09 | 6,859 | 7.26 | 0 | 0.00 | 0.00 | 17 |
| 23 | 11-Jun | 586.60 | 592.00 | 579.70 | 587.95 | 589.01 | 0.73 | 497.32 | 6,825 | 7.22 | 0 | 0.00 | 0.00 | 16 |
| 24 | 10-Jun | 591.20 | 593.50 | 581.60 | 583.70 | 586.78 | 0.46 | 493.72 | 3,666 | 3.88 | 0 | 0.00 | 0.00 | 9 |
| 25 | 09-Jun | 587.75 | 605.00 | 574.10 | 581.00 | 584.24 | -0.93 | 491.00 | 12,215 | 12.93 | 0 | 0.00 | 0.00 | 29 |
| 26 | 06-Jun | 560.20 | 587.75 | 552.10 | 586.45 | 582.10 | 4.76 | 496.05 | 14,950 | 15.82 | 0 | 0.00 | 0.00 | 36 |
| 27 | 05-Jun | 556.35 | 568.90 | 550.00 | 559.80 | 559.73 | 0.24 | 473.51 | 3,620 | 3.83 | 0 | 0.00 | 0.00 | 9 |
| 28 | 04-Jun | 555.00 | 565.00 | 550.00 | 558.45 | 556.65 | 0.26 | 472.36 | 2,519 | 2.67 | 0 | 0.00 | 0.00 | 6 |
| 29 | 03-Jun | 569.40 | 569.40 | 546.30 | 557.00 | 556.04 | -0.74 | 471.00 | 7,478 | 7.91 | 0 | 0.00 | 0.00 | 18 |
| 30 | 02-Jun | 559.50 | 565.45 | 545.00 | 561.15 | 554.36 | 0.21 | 474.65 | 7,524 | 7.96 | 0 | 0.00 | 0.00 | 18 |
| 31 | 30-May | 575.50 | 579.40 | 549.00 | 559.95 | 555.41 | -1.30 | 473.63 | 9,456 | 10.01 | 0 | 0.00 | 0.00 | 23 |
| 32 | 29-May | 575.00 | 585.00 | 556.00 | 567.35 | 566.36 | -1.60 | 479.89 | 12,196 | 12.91 | 0 | 0.00 | 0.00 | 29 |
| 33 | 28-May | 579.00 | 594.95 | 571.00 | 576.55 | 581.55 | 0.14 | 487.67 | 9,802 | 10.37 | 5,187 | 5,187.00 | 0.30 | 12 |
| 34 | 27-May | 582.00 | 583.25 | 558.55 | 575.75 | 572.01 | -1.40 | 487.00 | 13,590 | 14.38 | 6,064 | 6,064.00 | 0.35 | 15 |
| 35 | 26-May | 597.70 | 597.70 | 580.00 | 583.90 | 585.43 | -0.42 | 493.89 | 7,908 | 8.37 | 5,220 | 5,220.00 | 0.31 | 13 |
| 36 | 23-May | 614.85 | 614.85 | 567.20 | 586.35 | 588.21 | 0.13 | 495.96 | 19,212 | 20.33 | 8,577 | 8,577.00 | 0.50 | 21 |
| 37 | 22-May | 586.00 | 597.90 | 566.30 | 585.60 | 585.65 | -0.07 | 495.33 | 10,128 | 10.72 | 5,411 | 5,411.00 | 0.32 | 13 |
| 38 | 21-May | 574.05 | 599.70 | 570.25 | 586.00 | 584.99 | 0.49 | 495.00 | 15,004 | 15.88 | 7,477 | 7,477.00 | 0.44 | 18 |
| 39 | 20-May | 614.00 | 616.90 | 583.15 | 583.15 | 588.43 | -5.00 | 493.26 | 49,671 | 52.56 | 29,501 | 29,501.00 | 1.74 | 71 |
| 40 | 19-May | 653.10 | 653.10 | 591.15 | 613.85 | 627.61 | -1.31 | 519.22 | 72,900 | 77.14 | 35,485 | 35,485.00 | 2.23 | 85 |
| 41 | 16-May | 622.00 | 622.00 | 606.20 | 622.00 | 621.61 | 5.00 | 526.00 | 26,294 | 27.82 | 21,560 | 21,560.00 | 1.34 | 52 |
| 42 | 15-May | 574.85 | 592.40 | 548.90 | 592.40 | 576.75 | 5.00 | 501.08 | 91,897 | 97.25 | 50,466 | 50,466.00 | 2.91 | 121 |
| 43 | 14-May | 564.20 | 564.20 | 564.20 | 564.20 | 564.20 | 9.99 | 477.23 | 17,155 | 18.15 | 17,155 | 17,155.00 | 0.97 | 41 |
| 44 | 13-May | 512.95 | 512.95 | 512.95 | 512.95 | 512.95 | 9.99 | 433.88 | 10,346 | 10.95 | 10,346 | 10,346.00 | 0.53 | 25 |
| 45 | 12-May | 438.00 | 471.95 | 438.00 | 466.35 | 460.50 | 8.69 | 394.46 | 27,361 | 28.95 | 13,880 | 13,880.00 | 0.64 | 33 |
| 46 | 09-May | 420.00 | 446.15 | 418.00 | 429.05 | 431.33 | -2.49 | 362.91 | 13,888 | 14.70 | 4,440 | 4,440.00 | 0.19 | 11 |
| 47 | 08-May | 444.00 | 452.90 | 430.95 | 440.00 | 443.21 | -0.31 | 372.00 | 7,862 | 8.32 | 4,680 | 4,680.00 | 0.21 | 11 |
| 48 | 07-May | 422.50 | 450.45 | 417.50 | 441.35 | 434.47 | 3.94 | 373.32 | 11,640 | 12.32 | 5,217 | 5,217.00 | 0.23 | 13 |
| 49 | 06-May | 444.00 | 444.00 | 422.30 | 424.60 | 428.40 | -2.03 | 359.15 | 7,254 | 7.68 | 4,728 | 4,728.00 | 0.20 | 11 |
| 50 | 05-May | 425.35 | 437.90 | 424.00 | 433.40 | 431.29 | 0.73 | 366.59 | 9,237 | 9.77 | 6,150 | 6,150.00 | 0.27 | 15 |
| 51 | 02-May | 447.60 | 447.60 | 425.00 | 430.25 | 430.37 | -2.43 | 363.93 | 8,588 | 9.09 | 5,208 | 5,208.00 | 0.22 | 12 |
| 52 | 30-Apr | 450.00 | 450.00 | 435.10 | 440.95 | 441.09 | -1.20 | 372.98 | 3,191 | 3.38 | 1,445 | 1,445.00 | 0.06 | 3 |
| 53 | 29-Apr | 448.15 | 451.95 | 445.00 | 446.30 | 447.42 | 0.67 | 377.50 | 3,124 | 3.31 | 1,946 | 1,946.00 | 0.09 | 5 |
| 54 | 28-Apr | 440.00 | 449.90 | 437.00 | 443.35 | 443.25 | -0.45 | 375.01 | 4,225 | 4.47 | 1,962 | 1,962.00 | 0.09 | 5 |
| 55 | 25-Apr | 465.00 | 465.00 | 438.85 | 445.35 | 445.87 | -3.09 | 376.70 | 7,788 | 8.24 | 3,603 | 3,603.00 | 0.16 | 9 |
| 56 | 24-Apr | 450.25 | 468.00 | 450.25 | 459.55 | 461.27 | 0.70 | 388.71 | 7,886 | 8.34 | 2,880 | 2,880.00 | 0.13 | 7 |
| 57 | 23-Apr | 461.65 | 467.25 | 450.00 | 456.35 | 455.95 | -1.08 | 386.00 | 8,369 | 8.86 | 4,337 | 4,337.00 | 0.20 | 10 |
| 58 | 22-Apr | 453.55 | 467.70 | 450.70 | 461.35 | 461.08 | 1.84 | 390.23 | 11,448 | 12.11 | 5,669 | 5,669.00 | 0.26 | 14 |
| 59 | 21-Apr | 452.50 | 459.20 | 448.70 | 453.00 | 454.18 | 1.00 | 383.00 | 6,913 | 7.32 | 3,541 | 3,541.00 | 0.16 | 8 |
| 60 | 17-Apr | 450.00 | 459.45 | 441.15 | 448.50 | 451.86 | -1.04 | 379.36 | 9,432 | 9.98 | 4,210 | 4,210.00 | 0.19 | 10 |
| 61 | 16-Apr | 447.25 | 460.00 | 446.50 | 453.20 | 453.61 | 1.33 | 383.34 | 6,728 | 7.12 | 3,355 | 3,355.00 | 0.15 | 8 |
| 62 | 15-Apr | 439.45 | 451.50 | 437.00 | 447.25 | 446.69 | 2.69 | 378.31 | 7,067 | 7.48 | 3,954 | 3,954.00 | 0.18 | 9 |
| 63 | 11-Apr | 432.50 | 439.00 | 424.85 | 435.55 | 430.93 | 2.95 | 368.41 | 5,237 | 5.54 | 2,648 | 2,648.00 | 0.11 | 6 |
| 64 | 09-Apr | 411.40 | 429.60 | 406.75 | 423.05 | 415.35 | 1.28 | 357.84 | 5,369 | 5.68 | 1,707 | 1,707.00 | 0.07 | 4 |
| 65 | 08-Apr | 405.50 | 421.95 | 405.50 | 417.70 | 415.24 | 3.01 | 353.31 | 7,680 | 8.13 | 2,450 | 2,450.00 | 0.10 | 6 |
| 66 | 07-Apr | 416.00 | 416.00 | 396.00 | 405.50 | 403.20 | -5.72 | 342.99 | 21,321 | 22.56 | 11,814 | 11,814.00 | 0.48 | 28 |
| 67 | 04-Apr | 443.35 | 443.40 | 427.05 | 430.10 | 431.65 | -3.01 | 363.80 | 8,363 | 8.85 | 4,072 | 4,072.00 | 0.18 | 10 |
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