| Macro-sector: Commodities | Band: 20 | High52 Price: 832.0 | Mkt_Cap Category: Small-Cap |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 22-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 2 | Low52 Price: 408.35 | Barrier: -; Drift%: - |
| Basic Industry: Specialty Chemicals | Total Equity: 123,427,682 | Low52 Date: 17-Feb-2025 | SHP: 53.44 / 10.65 / 22.86 / 13.06 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.14 | ||||
| High/Low Price | Quarter: 674.15 / 408.35 | Month: 578.8 / 472.75 | Week: 570.0 / 492.05 | Day: 555.9 / 526.75 | Float67: 1.11 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 545.00 | 545.00 | 520.10 | 523.25 | 530.51 | -4.32 | 6,458.35 | 230,587 | 0.90 | 61,100 | 0.73 | 3.24 | 0.38 |
| 2 | 03-Apr | 529.00 | 555.90 | 526.75 | 546.90 | 546.64 | 1.60 | 6,750.26 | 262,031 | 1.02 | 87,295 | 1.05 | 4.77 | 0.54 |
| 3 | 02-Apr | 522.30 | 541.80 | 513.00 | 538.30 | 531.11 | 2.76 | 6,644.11 | 271,308 | 1.06 | 96,477 | 1.16 | 5.12 | 0.60 |
| 4 | 01-Apr | 515.00 | 527.80 | 502.00 | 523.85 | 513.65 | 1.15 | 6,465.76 | 494,486 | 1.93 | 172,849 | 2.08 | 8.88 | 1.07 |
| 5 | 28-Mar | 528.00 | 545.50 | 506.25 | 517.90 | 516.69 | -1.08 | 6,392.32 | 826,021 | 3.22 | 319,662 | 3.84 | 16.52 | 1.98 |
| 6 | 27-Mar | 505.05 | 549.80 | 499.00 | 523.55 | 519.51 | 3.93 | 6,462.06 | 1,395,271 | 5.44 | 526,748 | 6.33 | 27.37 | 3.27 |
| 7 | 26-Mar | 520.90 | 521.00 | 492.05 | 503.75 | 503.05 | -2.60 | 6,217.67 | 542,138 | 2.11 | 209,551 | 2.52 | 10.54 | 1.30 |
| 8 | 25-Mar | 548.00 | 548.80 | 513.35 | 517.20 | 526.26 | -4.86 | 6,383.68 | 352,655 | 1.37 | 153,716 | 1.85 | 8.09 | 0.95 |
| 9 | 24-Mar | 562.00 | 570.00 | 540.20 | 543.60 | 551.25 | -3.38 | 6,709.53 | 333,533 | 1.30 | 150,648 | 1.81 | 8.30 | 0.93 |
| 10 | 21-Mar | 563.55 | 565.00 | 554.00 | 562.60 | 560.50 | -0.17 | 6,944.04 | 256,653 | 1.00 | 109,018 | 1.31 | 6.11 | 0.68 |
| 11 | 20-Mar | 566.90 | 568.60 | 554.45 | 563.55 | 561.49 | 0.20 | 6,955.77 | 283,645 | 1.11 | 91,548 | 1.10 | 5.14 | 0.57 |
| 12 | 19-Mar | 558.00 | 569.75 | 547.15 | 562.40 | 558.52 | 1.01 | 6,941.57 | 335,389 | 1.31 | 98,098 | 1.18 | 5.48 | 0.61 |
| 13 | 18-Mar | 550.75 | 561.60 | 546.70 | 556.75 | 555.20 | 1.02 | 6,871.84 | 266,049 | 1.04 | 90,439 | 1.09 | 5.02 | 0.56 |
| 14 | 17-Mar | 575.00 | 578.80 | 540.20 | 551.15 | 565.61 | -3.62 | 6,802.72 | 571,788 | 2.23 | 246,248 | 2.96 | 13.93 | 1.53 |
| 15 | 13-Mar | 552.00 | 576.50 | 541.15 | 571.85 | 562.99 | 3.60 | 7,058.21 | 748,781 | 2.92 | 215,110 | 2.59 | 12.11 | 1.33 |
| 16 | 12-Mar | 555.50 | 566.95 | 542.00 | 552.00 | 554.25 | -0.13 | 6,813.00 | 534,532 | 2.08 | 179,567 | 2.16 | 9.95 | 1.11 |
| 17 | 11-Mar | 529.00 | 560.00 | 506.00 | 552.70 | 535.18 | 4.37 | 6,821.85 | 529,540 | 2.06 | 184,916 | 2.22 | 9.90 | 1.15 |
| 18 | 10-Mar | 531.55 | 537.05 | 519.20 | 529.55 | 527.16 | -0.40 | 6,536.11 | 407,065 | 1.59 | 171,818 | 2.07 | 9.06 | 1.07 |
| 19 | 07-Mar | 539.95 | 548.75 | 522.20 | 531.70 | 537.54 | -1.83 | 6,562.65 | 533,552 | 2.08 | 282,928 | 3.40 | 15.21 | 1.76 |
| 20 | 06-Mar | 533.60 | 549.25 | 530.10 | 541.60 | 542.49 | 1.92 | 6,684.84 | 354,710 | 1.38 | 83,150 | 1.00 | 4.51 | 0.52 |
| 21 | 05-Mar | 510.00 | 536.55 | 507.45 | 531.40 | 524.21 | 3.64 | 6,558.95 | 513,018 | 2.00 | 130,939 | 1.57 | 6.86 | 0.81 |
| 22 | 04-Mar | 491.00 | 517.00 | 481.00 | 512.75 | 500.61 | 2.34 | 6,328.75 | 760,725 | 2.96 | 171,829 | 2.07 | 8.60 | 1.07 |
| 23 | 03-Mar | 495.15 | 504.00 | 472.75 | 501.05 | 490.18 | -0.44 | 6,184.34 | 686,691 | 2.68 | 142,414 | 1.71 | 6.98 | 0.88 |
| 24 | 28-Feb | 498.40 | 511.50 | 476.50 | 503.25 | 492.64 | -0.05 | 6,211.50 | 656,081 | 2.56 | 157,506 | 1.89 | 7.76 | 0.98 |
| 25 | 27-Feb | 491.00 | 514.45 | 479.40 | 503.50 | 492.61 | 0.92 | 6,214.58 | 564,419 | 2.20 | 156,914 | 1.89 | 7.73 | 0.97 |
| 26 | 25-Feb | 492.75 | 504.80 | 482.80 | 498.90 | 492.16 | 0.38 | 6,157.81 | 634,768 | 2.47 | 157,473 | 1.89 | 7.75 | 0.98 |
| 27 | 24-Feb | 478.00 | 504.80 | 461.25 | 497.00 | 484.07 | 2.88 | 6,134.00 | 1,258,422 | 4.90 | 373,138 | 4.49 | 18.06 | 2.31 |
| 28 | 21-Feb | 442.70 | 494.20 | 442.70 | 483.10 | 471.90 | 7.49 | 5,962.79 | 2,230,438 | 8.69 | 498,121 | 5.99 | 23.51 | 3.09 |
| 29 | 20-Feb | 416.00 | 473.00 | 415.60 | 449.45 | 452.48 | 7.73 | 5,547.46 | 5,806,807 | 22.63 | 485,090 | 5.83 | 21.95 | 3.01 |
| 30 | 19-Feb | 440.40 | 452.55 | 415.05 | 417.20 | 429.77 | -5.28 | 5,149.40 | 1,217,515 | 4.74 | 482,698 | 5.81 | 20.74 | 2.99 |
| 31 | 18-Feb | 429.90 | 444.85 | 423.50 | 440.45 | 433.81 | 2.68 | 5,436.37 | 601,156 | 2.34 | 250,399 | 3.01 | 10.86 | 1.55 |
| 32 | 17-Feb | 420.70 | 434.75 | 408.35 | 428.95 | 417.69 | 1.02 | 5,294.43 | 1,677,556 | 6.54 | 1,019,623 | 12.26 | 42.59 | 6.33 |
| 33 | 14-Feb | 458.00 | 460.80 | 417.40 | 424.60 | 430.12 | -6.01 | 5,240.74 | 986,411 | 3.84 | 419,815 | 5.05 | 18.06 | 2.60 |
| 34 | 13-Feb | 466.50 | 476.70 | 435.55 | 451.75 | 455.57 | -2.63 | 5,575.85 | 1,955,343 | 7.62 | 590,304 | 7.10 | 26.89 | 3.66 |
| 35 | 12-Feb | 502.10 | 506.40 | 460.85 | 463.95 | 472.56 | -7.91 | 5,726.43 | 1,254,177 | 4.89 | 525,977 | 6.33 | 24.86 | 3.26 |
| 36 | 11-Feb | 535.10 | 536.65 | 498.25 | 503.80 | 509.38 | -5.97 | 6,218.29 | 380,489 | 1.48 | 219,378 | 2.64 | 11.17 | 1.36 |
| 37 | 10-Feb | 551.00 | 559.80 | 525.00 | 535.80 | 536.65 | -4.89 | 6,613.26 | 372,075 | 1.45 | 149,563 | 1.80 | 8.03 | 0.93 |
| 38 | 07-Feb | 548.00 | 567.55 | 544.00 | 563.35 | 559.62 | 3.49 | 6,953.30 | 346,740 | 1.35 | 65,868 | 0.79 | 3.69 | 0.41 |
| 39 | 06-Feb | 567.30 | 567.30 | 542.15 | 544.35 | 551.73 | -3.32 | 6,718.79 | 235,263 | 0.92 | 113,102 | 1.36 | 6.24 | 0.70 |
| 40 | 05-Feb | 573.50 | 574.30 | 560.60 | 563.05 | 565.57 | -1.33 | 6,949.60 | 195,089 | 0.76 | 91,366 | 1.10 | 5.17 | 0.57 |
| 41 | 04-Feb | 577.70 | 580.50 | 565.65 | 570.65 | 570.63 | -2.25 | 7,043.40 | 247,502 | 0.96 | 107,841 | 1.30 | 6.15 | 0.67 |
| 42 | 03-Feb | 584.05 | 601.00 | 551.00 | 583.80 | 573.01 | -0.52 | 7,205.71 | 488,166 | 1.90 | 183,226 | 2.20 | 10.50 | 1.14 |
| 43 | 01-Feb | 585.60 | 599.05 | 577.75 | 586.85 | 589.83 | 0.21 | 7,243.35 | 193,302 | 0.75 | 71,591 | 0.86 | 4.22 | 0.44 |
| 44 | 31-Jan | 582.00 | 593.10 | 574.30 | 585.60 | 584.46 | -3.28 | 7,227.93 | 474,291 | 1.85 | 96,604 | 1.16 | 5.65 | 0.60 |
| 45 | 30-Jan | 576.75 | 644.60 | 563.25 | 605.45 | 616.48 | 10.55 | 7,472.93 | 6,421,907 | 25.02 | 414,972 | 4.99 | 25.58 | 2.57 |
| 46 | 29-Jan | 525.00 | 549.60 | 525.00 | 547.65 | 541.20 | 4.82 | 6,759.52 | 142,491 | 0.56 | 55,324 | 0.67 | 2.99 | 0.34 |
| 47 | 28-Jan | 538.05 | 539.95 | 504.60 | 522.45 | 518.70 | -2.39 | 6,448.48 | 224,739 | 0.88 | 110,507 | 1.33 | 5.73 | 0.69 |
| 48 | 27-Jan | 561.00 | 561.00 | 527.65 | 535.25 | 537.38 | -5.37 | 6,606.47 | 182,297 | 0.71 | 92,689 | 1.11 | 4.98 | 0.58 |
| 49 | 24-Jan | 579.95 | 581.10 | 561.10 | 565.60 | 571.29 | -2.28 | 6,981.07 | 61,680 | 0.24 | 28,652 | 0.34 | 1.64 | 0.18 |
| 50 | 23-Jan | 578.70 | 585.20 | 571.55 | 578.80 | 579.84 | 0.30 | 7,143.99 | 77,887 | 0.30 | 34,379 | 0.41 | 1.99 | 0.21 |
| 51 | 22-Jan | 597.10 | 600.35 | 568.00 | 577.05 | 578.12 | -3.28 | 7,122.39 | 147,780 | 0.58 | 60,666 | 0.73 | 3.51 | 0.38 |
| 52 | 21-Jan | 598.00 | 605.00 | 594.10 | 595.95 | 599.56 | -0.08 | 7,355.67 | 147,083 | 0.57 | 91,338 | 1.10 | 5.48 | 0.57 |
| 53 | 20-Jan | 602.70 | 602.70 | 595.20 | 596.45 | 597.63 | -0.62 | 7,361.84 | 82,557 | 0.32 | 49,290 | 0.59 | 2.95 | 0.31 |
| 54 | 17-Jan | 607.00 | 608.95 | 598.50 | 600.15 | 601.39 | -1.08 | 7,407.51 | 98,708 | 0.38 | 61,436 | 0.74 | 3.69 | 0.38 |
| 55 | 16-Jan | 610.00 | 615.00 | 604.00 | 606.65 | 608.51 | 0.83 | 7,487.74 | 69,255 | 0.27 | 32,278 | 0.39 | 1.96 | 0.20 |
| 56 | 15-Jan | 598.05 | 607.00 | 596.05 | 601.60 | 602.15 | 0.81 | 7,425.41 | 83,448 | 0.33 | 36,638 | 0.44 | 2.21 | 0.23 |
| 57 | 14-Jan | 605.30 | 615.00 | 593.05 | 596.70 | 601.94 | -1.44 | 7,364.93 | 163,407 | 0.64 | 74,349 | 0.89 | 4.48 | 0.46 |
| 58 | 13-Jan | 619.90 | 622.65 | 593.80 | 605.30 | 606.79 | -2.68 | 7,471.08 | 187,030 | 0.73 | 80,771 | 0.97 | 4.90 | 0.50 |
| 59 | 10-Jan | 645.40 | 647.30 | 619.10 | 621.55 | 627.84 | -3.75 | 7,671.65 | 139,393 | 0.54 | 64,021 | 0.77 | 4.02 | 0.40 |
| 60 | 09-Jan | 649.80 | 666.30 | 642.10 | 644.85 | 653.00 | -0.62 | 7,959.23 | 105,021 | 0.41 | 37,565 | 0.45 | 2.00 | 0.23 |
| 61 | 08-Jan | 645.55 | 654.90 | 631.05 | 648.85 | 643.14 | -0.33 | 8,008.61 | 150,973 | 0.59 | 60,168 | 0.72 | 3.87 | 0.37 |
| 62 | 07-Jan | 640.90 | 653.70 | 636.00 | 651.00 | 643.97 | 1.39 | 8,035.00 | 105,004 | 0.41 | 34,563 | 0.42 | 2.23 | 0.21 |
| 63 | 06-Jan | 661.10 | 663.85 | 615.05 | 641.95 | 637.09 | -2.91 | 7,923.44 | 406,774 | 1.58 | 187,219 | 2.25 | 11.93 | 1.16 |
| 64 | 03-Jan | 673.50 | 673.50 | 659.00 | 660.60 | 664.94 | -1.32 | 8,153.63 | 79,507 | 0.31 | 32,995 | 0.40 | 2.19 | 0.20 |
| 65 | 02-Jan | 669.15 | 674.15 | 661.15 | 669.30 | 667.83 | 0.02 | 8,261.01 | 77,271 | 0.30 | 42,074 | 0.51 | 2.81 | 0.26 |
| 66 | 01-Jan | 670.00 | 673.55 | 666.10 | 669.15 | 669.05 | -0.06 | 8,259.16 | 64,440 | 0.25 | 25,302 | 0.30 | 1.69 | 0.16 |
| 67 | 31-Dec | 669.00 | 670.00 | 656.05 | 669.55 | 665.59 | 0.52 | 8,264.10 | 87,977 | 0.34 | 49,980 | 0.60 | 3.33 | 0.31 |
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