| Macro-sector: Commodities | Band: 20 | High52 Price: 727.6 | Mkt_Cap Category: Micro-Cap |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 13-Aug-2025 | Bumper: 578.6; Drift%: -0.94 |
| Industry: Chemicals & Petrochemicals | Face Value: 2; VWAP21: 571.40 | Low52 Price: 480.0 | Barrier: -; Drift%: - |
| Basic Industry: Specialty Chemicals | Total Equity: 123,458,394 | Low52 Date: 07-Apr-2025 | SHP: 53.43 / 11.08 / 25.26 / 10.24 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 63 | ||||
| High/Low Price | Quarter: 674.15 / 408.35 | Month: 560.1 / 483.0 | Week: 599.0 / 547.55 | Day: 580.9 / 568.55 | Sis67: 46 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 06-Apr | 578.60 | 580.90 | 568.55 | 573.20 | 573.83 | -1.83 | 7,076.64 | 104,986 | 1.86 | 42,633 | 2.37 | 2.45 | 34 |
| 2 | 02-Apr | 580.00 | 590.95 | 567.85 | 583.90 | 579.33 | 0.46 | 7,208.74 | 98,808 | 1.75 | 23,519 | 1.31 | 1.36 | 19 |
| 3 | 01-Apr | 596.35 | 603.75 | 578.60 | 581.20 | 587.19 | -1.06 | 7,175.40 | 186,060 | 3.30 | 68,731 | 3.82 | 4.04 | 54 |
| 4 | 30-Mar | 605.00 | 605.00 | 577.35 | 587.45 | 589.05 | -3.44 | 7,252.56 | 238,014 | 4.22 | 105,406 | 5.86 | 6.21 | 83 |
| 5 | 27-Mar | 590.50 | 617.45 | 576.15 | 608.40 | 596.52 | 1.06 | 7,511.21 | 307,402 | 5.45 | 133,928 | 7.44 | 7.99 | 106 |
| 6 | 25-Mar | 613.00 | 615.00 | 594.30 | 602.00 | 606.42 | -0.87 | 7,432.00 | 134,962 | 2.39 | 55,871 | 3.10 | 3.39 | 44 |
| 7 | 24-Mar | 620.00 | 620.00 | 600.35 | 607.30 | 608.65 | -0.79 | 7,497.63 | 187,371 | 3.32 | 76,135 | 4.23 | 4.63 | 60 |
| 8 | 23-Mar | 598.75 | 622.00 | 583.05 | 612.15 | 608.86 | 1.81 | 7,557.51 | 432,463 | 7.66 | 112,643 | 6.26 | 6.86 | 89 |
| 9 | 20-Mar | 580.00 | 604.70 | 571.30 | 601.25 | 592.02 | 4.66 | 7,422.94 | 237,171 | 4.20 | 103,254 | 5.74 | 6.11 | 82 |
| 10 | 19-Mar | 568.00 | 579.30 | 561.75 | 574.50 | 571.94 | -0.14 | 7,092.68 | 136,336 | 2.42 | 61,699 | 3.43 | 3.53 | 49 |
| 11 | 18-Mar | 569.10 | 582.65 | 560.90 | 575.30 | 574.75 | 1.59 | 7,102.56 | 161,505 | 2.86 | 86,234 | 4.79 | 4.96 | 68 |
| 12 | 17-Mar | 576.00 | 578.15 | 562.65 | 566.30 | 568.83 | -1.56 | 6,991.45 | 69,522 | 1.23 | 20,792 | 1.16 | 1.18 | 16 |
| 13 | 16-Mar | 580.60 | 587.50 | 566.30 | 575.30 | 576.20 | -2.84 | 7,102.56 | 239,808 | 4.25 | 104,070 | 5.78 | 6.00 | 82 |
| 14 | 13-Mar | 564.65 | 598.00 | 552.10 | 592.10 | 580.26 | 4.64 | 7,309.97 | 310,257 | 5.50 | 115,278 | 6.41 | 6.69 | 91 |
| 15 | 12-Mar | 533.10 | 570.00 | 526.20 | 565.85 | 552.57 | 5.33 | 6,985.89 | 248,949 | 4.41 | 105,120 | 5.84 | 5.81 | 83 |
| 16 | 11-Mar | 548.70 | 553.50 | 535.20 | 537.20 | 541.34 | -2.09 | 6,632.18 | 93,423 | 1.66 | 43,821 | 2.44 | 2.37 | 35 |
| 17 | 10-Mar | 535.00 | 552.00 | 532.70 | 548.65 | 542.56 | 3.29 | 6,773.54 | 109,250 | 1.94 | 34,694 | 1.93 | 1.88 | 27 |
| 18 | 09-Mar | 535.00 | 538.85 | 527.75 | 531.20 | 533.11 | -3.44 | 6,558.11 | 70,871 | 1.26 | 25,326 | 1.41 | 1.35 | 20 |
| 19 | 06-Mar | 538.90 | 563.00 | 535.20 | 550.15 | 552.60 | 2.23 | 6,792.06 | 109,768 | 1.94 | 26,440 | 1.47 | 1.46 | 21 |
| 20 | 05-Mar | 530.00 | 544.75 | 522.10 | 538.15 | 532.57 | 1.66 | 6,643.91 | 177,809 | 3.15 | 64,180 | 3.57 | 3.42 | 51 |
| 21 | 04-Mar | 535.00 | 537.00 | 516.60 | 529.35 | 530.82 | -3.95 | 6,535.27 | 157,956 | 2.80 | 48,894 | 2.72 | 2.60 | 39 |
| 22 | 02-Mar | 552.30 | 564.30 | 545.00 | 551.10 | 553.80 | -4.35 | 6,803.79 | 165,835 | 2.94 | 52,474 | 2.92 | 2.91 | 42 |
| 23 | 27-Feb | 594.00 | 594.00 | 567.85 | 576.15 | 582.18 | -3.33 | 7,113.06 | 229,773 | 4.07 | 104,782 | 5.82 | 6.10 | 83 |
| 24 | 26-Feb | 593.30 | 599.00 | 578.50 | 596.00 | 591.15 | 0.99 | 7,358.00 | 124,686 | 2.21 | 43,724 | 2.43 | 2.58 | 35 |
| 25 | 25-Feb | 579.05 | 593.05 | 565.80 | 590.15 | 581.48 | 2.68 | 7,285.90 | 121,531 | 2.15 | 48,422 | 2.69 | 2.82 | 38 |
| 26 | 24-Feb | 559.00 | 580.00 | 547.55 | 574.75 | 565.10 | 1.91 | 7,095.77 | 126,671 | 2.24 | 57,457 | 3.19 | 3.25 | 45 |
| 27 | 23-Feb | 564.30 | 569.10 | 557.30 | 564.00 | 564.32 | 0.75 | 6,963.00 | 60,740 | 1.08 | 20,886 | 1.16 | 1.18 | 17 |
| 28 | 20-Feb | 561.40 | 566.15 | 557.50 | 559.80 | 562.20 | -1.20 | 6,911.20 | 56,437 | 1.00 | 24,847 | 1.38 | 1.40 | 20 |
| 29 | 19-Feb | 567.90 | 582.25 | 562.10 | 566.60 | 574.80 | 0.21 | 6,995.15 | 113,788 | 2.02 | 35,085 | 1.95 | 2.02 | 28 |
| 30 | 18-Feb | 566.10 | 573.00 | 562.00 | 565.40 | 568.19 | -0.78 | 6,980.34 | 64,239 | 1.14 | 19,064 | 1.06 | 1.08 | 15 |
| 31 | 17-Feb | 575.80 | 580.00 | 568.20 | 569.85 | 573.41 | -1.02 | 7,035.28 | 69,219 | 1.23 | 28,612 | 1.59 | 1.64 | 23 |
| 32 | 16-Feb | 563.30 | 581.80 | 557.05 | 575.75 | 569.05 | 1.19 | 7,108.12 | 99,067 | 1.76 | 35,739 | 1.99 | 2.03 | 28 |
| 33 | 13-Feb | 575.00 | 579.80 | 566.00 | 569.00 | 572.90 | -2.15 | 7,024.00 | 66,084 | 1.17 | 17,995 | 1.00 | 1.03 | 14 |
| 34 | 12-Feb | 594.60 | 594.60 | 576.60 | 581.50 | 583.11 | -2.21 | 7,179.11 | 142,950 | 2.53 | 77,854 | 4.33 | 4.54 | 62 |
| 35 | 11-Feb | 569.30 | 604.75 | 560.00 | 594.65 | 582.62 | 4.45 | 7,341.45 | 223,013 | 3.95 | 87,502 | 4.86 | 5.10 | 69 |
| 36 | 10-Feb | 568.50 | 574.70 | 566.25 | 569.30 | 570.75 | -0.34 | 7,028.49 | 58,605 | 1.04 | 18,680 | 1.04 | 1.07 | 15 |
| 37 | 09-Feb | 580.20 | 580.20 | 565.00 | 571.25 | 571.26 | -1.54 | 7,052.56 | 132,700 | 2.35 | 59,984 | 3.33 | 3.43 | 47 |
| 38 | 06-Feb | 595.00 | 595.00 | 571.00 | 580.20 | 583.51 | -2.68 | 7,163.06 | 131,455 | 2.33 | 50,802 | 2.82 | 2.96 | 42 |
| 39 | 05-Feb | 570.00 | 603.85 | 540.00 | 596.15 | 571.25 | 0.66 | 7,359.97 | 562,565 | 9.97 | 141,296 | 7.85 | 8.07 | 116 |
| 40 | 04-Feb | 586.75 | 596.05 | 575.35 | 592.25 | 586.59 | 1.25 | 7,311.82 | 138,761 | 2.46 | 59,462 | 3.30 | 3.49 | 49 |
| 41 | 03-Feb | 580.00 | 587.60 | 566.80 | 584.95 | 578.81 | 2.29 | 7,221.70 | 136,242 | 2.41 | 57,307 | 3.18 | 3.32 | 47 |
| 42 | 02-Feb | 580.00 | 584.45 | 563.30 | 571.85 | 572.82 | -2.74 | 7,059.97 | 165,677 | 2.94 | 65,390 | 3.63 | 3.75 | 54 |
| 43 | 01-Feb | 566.05 | 592.00 | 555.30 | 587.95 | 578.94 | 3.87 | 7,258.74 | 159,163 | 2.82 | 70,146 | 3.90 | 4.06 | 57 |
| 44 | 30-Jan | 555.55 | 571.90 | 547.10 | 566.05 | 560.93 | 0.36 | 6,988.36 | 122,440 | 2.17 | 48,605 | 2.70 | 2.73 | 40 |
| 45 | 29-Jan | 565.00 | 573.00 | 551.55 | 564.00 | 561.61 | -0.17 | 6,963.00 | 100,319 | 1.78 | 40,020 | 2.22 | 2.25 | 33 |
| 46 | 28-Jan | 569.00 | 571.60 | 556.00 | 564.95 | 564.00 | -0.64 | 6,974.78 | 147,640 | 2.62 | 65,231 | 3.62 | 3.00 | 53 |
| 47 | 27-Jan | 553.00 | 574.00 | 544.00 | 568.60 | 560.07 | 2.86 | 7,019.84 | 209,737 | 3.72 | 81,052 | 4.50 | 4.54 | 66 |
| 48 | 23-Jan | 552.95 | 559.00 | 536.85 | 552.80 | 548.82 | 0.81 | 6,824.78 | 102,826 | 1.82 | 45,751 | 2.54 | 2.51 | 37 |
| 49 | 22-Jan | 534.25 | 552.00 | 534.25 | 548.35 | 543.98 | 2.64 | 6,769.84 | 68,741 | 1.22 | 24,045 | 1.34 | 1.31 | 20 |
| 50 | 21-Jan | 525.00 | 549.00 | 517.30 | 534.25 | 532.43 | -0.16 | 6,595.76 | 190,036 | 3.37 | 83,354 | 4.63 | 4.44 | 68 |
| 51 | 20-Jan | 540.00 | 542.75 | 516.00 | 535.10 | 535.08 | -1.85 | 6,606.26 | 208,695 | 3.70 | 98,723 | 5.49 | 5.28 | 81 |
| 52 | 19-Jan | 544.00 | 554.25 | 532.10 | 545.20 | 541.74 | -0.20 | 6,730.95 | 144,264 | 2.56 | 28,468 | 1.58 | 1.54 | 23 |
| 53 | 16-Jan | 512.00 | 570.90 | 505.05 | 546.30 | 539.53 | 7.01 | 6,744.53 | 326,148 | 5.78 | 121,451 | 6.75 | 6.55 | 99 |
| 54 | 14-Jan | 510.00 | 516.75 | 508.05 | 510.50 | 512.32 | -0.09 | 6,302.55 | 58,487 | 1.04 | 23,007 | 1.28 | 1.18 | 19 |
| 55 | 13-Jan | 515.60 | 525.20 | 506.00 | 510.95 | 511.50 | -0.90 | 6,308.11 | 85,804 | 1.52 | 42,068 | 2.34 | 2.15 | 34 |
| 56 | 12-Jan | 515.85 | 519.60 | 502.05 | 515.60 | 510.12 | -0.06 | 6,365.51 | 79,834 | 1.41 | 24,260 | 1.35 | 1.24 | 20 |
| 57 | 09-Jan | 513.00 | 522.95 | 511.90 | 515.90 | 517.65 | 0.43 | 6,369.22 | 68,126 | 1.21 | 25,869 | 1.44 | 1.34 | 21 |
| 58 | 08-Jan | 532.00 | 532.45 | 509.20 | 513.70 | 521.72 | -3.68 | 6,342.06 | 100,721 | 1.78 | 40,978 | 2.28 | 2.14 | 34 |
| 59 | 07-Jan | 553.10 | 553.10 | 530.35 | 533.35 | 538.65 | -4.71 | 6,584.65 | 186,925 | 3.31 | 66,346 | 3.69 | 3.57 | 54 |
| 60 | 06-Jan | 574.80 | 575.00 | 554.00 | 559.70 | 563.79 | -2.51 | 6,909.97 | 78,243 | 1.39 | 30,510 | 1.70 | 1.72 | 25 |
| 61 | 05-Jan | 565.00 | 578.00 | 554.45 | 574.10 | 568.29 | 2.03 | 7,087.75 | 155,775 | 2.76 | 64,564 | 3.59 | 3.67 | 53 |
| 62 | 02-Jan | 550.30 | 566.65 | 550.05 | 562.70 | 560.55 | 1.57 | 6,947.00 | 101,450 | 1.80 | 45,734 | 2.54 | 2.56 | 37 |
| 63 | 01-Jan | 560.00 | 560.00 | 548.10 | 554.00 | 554.83 | -0.57 | 6,839.00 | 64,622 | 1.15 | 27,905 | 1.55 | 1.55 | 23 |
| 64 | 31-Dec | 551.45 | 560.10 | 542.30 | 557.15 | 552.64 | 1.53 | 6,878.48 | 115,055 | 2.04 | 41,685 | 2.32 | 2.30 | 34 |
| 65 | 30-Dec | 540.00 | 555.00 | 531.00 | 548.75 | 544.69 | 2.24 | 6,774.78 | 138,223 | 2.45 | 66,917 | 3.72 | 3.64 | 55 |
| 66 | 29-Dec | 529.85 | 538.30 | 525.50 | 536.75 | 533.97 | 1.52 | 6,626.63 | 88,908 | 1.58 | 36,835 | 2.05 | 1.97 | 30 |
| 67 | 26-Dec | 523.60 | 543.90 | 519.00 | 528.70 | 531.29 | 0.95 | 6,527.25 | 202,376 | 3.59 | 63,850 | 3.55 | 3.39 | 52 |
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