| Macro-sector: Commodities | Band: 10 | High52 Price: 1,071.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 10-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: 774.22 | Low52 Price: 725.0 | Barrier: -; Drift%: - |
| Basic Industry: Specialty Chemicals | Total Equity: 132,590,241 | Low52 Date: 21-May-2025 | SHP: 81.77 / 3.33 / 11.43 / 3.47 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 188 | ||||
| High/Low Price | Quarter: 938.5 / 738.5 | Month: 858.0 / 725.0 | Week: 785.0 / 746.5 | Day: 786.45 / 775.0 | Sis67: 317 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 783.70 | 786.45 | 775.00 | 778.55 | 779.58 | -0.24 | 10,322.81 | 67,374 | 4.45 | 42,290 | 7.59 | 3.30 | 92 |
| 2 | 10-Jul | 778.00 | 786.90 | 777.60 | 780.45 | 781.56 | -0.05 | 10,348.01 | 51,721 | 3.42 | 30,452 | 5.47 | 2.38 | 66 |
| 3 | 09-Jul | 786.25 | 787.65 | 777.55 | 780.85 | 781.09 | -0.20 | 10,353.31 | 71,947 | 4.75 | 40,717 | 7.31 | 3.18 | 88 |
| 4 | 08-Jul | 796.00 | 811.50 | 780.10 | 782.40 | 796.39 | -1.40 | 10,373.86 | 170,364 | 11.25 | 88,474 | 15.88 | 7.05 | 192 |
| 5 | 07-Jul | 778.80 | 799.90 | 775.25 | 793.50 | 790.25 | 1.89 | 10,521.04 | 310,587 | 20.51 | 176,597 | 31.71 | 13.96 | 384 |
| 6 | 04-Jul | 757.90 | 785.00 | 754.90 | 778.80 | 774.63 | 3.17 | 10,326.13 | 445,964 | 29.46 | 291,713 | 52.37 | 22.60 | 634 |
| 7 | 03-Jul | 756.75 | 760.00 | 746.50 | 754.90 | 751.03 | 0.39 | 10,009.24 | 113,690 | 7.51 | 69,847 | 12.54 | 5.25 | 152 |
| 8 | 02-Jul | 758.10 | 762.85 | 750.10 | 751.95 | 754.80 | -0.77 | 9,970.12 | 105,279 | 6.95 | 60,114 | 10.79 | 4.54 | 131 |
| 9 | 01-Jul | 763.00 | 766.20 | 754.00 | 757.75 | 758.86 | -0.53 | 10,047.03 | 79,551 | 5.25 | 43,494 | 7.81 | 3.30 | 95 |
| 10 | 30-Jun | 769.00 | 773.35 | 760.55 | 761.75 | 765.09 | -0.52 | 10,100.06 | 97,775 | 6.46 | 49,307 | 8.85 | 3.77 | 107 |
| 11 | 27-Jun | 776.00 | 776.00 | 764.05 | 765.70 | 766.72 | -0.49 | 10,152.43 | 66,159 | 4.37 | 41,349 | 7.42 | 3.17 | 90 |
| 12 | 26-Jun | 782.00 | 786.00 | 768.50 | 769.45 | 772.15 | -1.13 | 10,202.16 | 180,602 | 11.93 | 148,089 | 26.59 | 11.43 | 322 |
| 13 | 25-Jun | 765.00 | 783.95 | 765.00 | 778.25 | 778.00 | 0.61 | 10,318.84 | 93,019 | 6.14 | 51,828 | 9.30 | 4.00 | 113 |
| 14 | 24-Jun | 775.00 | 780.75 | 760.05 | 773.50 | 770.95 | 1.22 | 10,255.86 | 143,906 | 9.51 | 77,146 | 13.85 | 5.95 | 168 |
| 15 | 23-Jun | 770.00 | 772.95 | 761.20 | 764.15 | 765.48 | -1.49 | 10,131.88 | 81,072 | 5.35 | 44,513 | 7.99 | 3.41 | 97 |
| 16 | 20-Jun | 760.85 | 780.65 | 753.75 | 775.70 | 771.76 | 1.95 | 10,285.02 | 153,746 | 10.15 | 77,686 | 13.95 | 6.00 | 169 |
| 17 | 19-Jun | 768.60 | 775.75 | 748.00 | 760.85 | 758.76 | -1.01 | 10,088.13 | 154,177 | 10.18 | 87,896 | 15.78 | 6.67 | 191 |
| 18 | 18-Jun | 790.00 | 795.20 | 766.70 | 768.60 | 776.03 | -2.46 | 10,190.89 | 123,453 | 8.15 | 75,491 | 13.55 | 5.86 | 164 |
| 19 | 17-Jun | 798.00 | 800.00 | 785.00 | 787.95 | 791.70 | -0.45 | 10,447.45 | 179,871 | 11.88 | 66,422 | 11.92 | 5.26 | 144 |
| 20 | 16-Jun | 785.00 | 798.00 | 781.20 | 791.50 | 787.85 | -0.11 | 10,494.52 | 64,364 | 4.25 | 32,045 | 5.75 | 2.52 | 70 |
| 21 | 13-Jun | 778.85 | 799.40 | 770.05 | 792.40 | 785.95 | 0.49 | 10,506.45 | 143,054 | 9.45 | 69,932 | 12.56 | 5.50 | 152 |
| 22 | 12-Jun | 800.00 | 810.75 | 786.00 | 788.50 | 795.72 | -1.17 | 10,454.74 | 181,513 | 11.99 | 106,350 | 19.09 | 8.46 | 231 |
| 23 | 11-Jun | 803.95 | 805.35 | 792.25 | 797.85 | 798.90 | -0.25 | 10,578.71 | 105,377 | 6.96 | 59,383 | 10.66 | 4.74 | 129 |
| 24 | 10-Jun | 812.45 | 812.80 | 797.50 | 799.85 | 805.56 | -1.14 | 10,605.23 | 114,557 | 7.57 | 65,377 | 11.74 | 5.27 | 142 |
| 25 | 09-Jun | 800.00 | 817.15 | 794.05 | 809.05 | 808.76 | 2.42 | 10,727.21 | 292,432 | 19.32 | 173,130 | 31.08 | 14.00 | 376 |
| 26 | 06-Jun | 804.95 | 807.40 | 778.10 | 789.95 | 790.95 | -1.43 | 10,473.97 | 247,148 | 16.32 | 140,792 | 25.28 | 11.14 | 306 |
| 27 | 05-Jun | 776.50 | 812.20 | 773.55 | 801.40 | 796.72 | 3.38 | 10,625.78 | 721,386 | 47.65 | 378,861 | 68.02 | 30.18 | 823 |
| 28 | 04-Jun | 745.30 | 779.90 | 743.20 | 775.20 | 762.95 | 3.94 | 10,278.40 | 608,078 | 40.16 | 353,900 | 63.54 | 27.00 | 769 |
| 29 | 03-Jun | 749.00 | 754.50 | 743.00 | 745.85 | 746.85 | -0.08 | 9,889.24 | 244,945 | 16.18 | 160,117 | 28.75 | 11.96 | 348 |
| 30 | 02-Jun | 746.95 | 750.70 | 744.55 | 746.45 | 747.62 | 0.17 | 9,897.20 | 142,754 | 9.43 | 102,846 | 18.46 | 7.69 | 224 |
| 31 | 30-May | 748.00 | 750.70 | 744.15 | 745.15 | 746.37 | -0.11 | 9,879.96 | 107,506 | 7.10 | 70,400 | 12.64 | 5.25 | 153 |
| 32 | 29-May | 749.70 | 753.45 | 742.75 | 745.95 | 746.61 | 0.00 | 9,890.57 | 86,288 | 5.70 | 54,079 | 9.71 | 4.04 | 118 |
| 33 | 28-May | 755.00 | 755.00 | 744.10 | 745.95 | 748.31 | -0.43 | 9,890.57 | 117,495 | 7.76 | 76,778 | 13.78 | 5.75 | 167 |
| 34 | 27-May | 756.00 | 756.00 | 744.90 | 749.20 | 750.87 | -0.16 | 9,933.66 | 210,116 | 13.88 | 137,913 | 24.76 | 10.36 | 300 |
| 35 | 26-May | 749.95 | 759.00 | 746.65 | 750.40 | 752.29 | 0.43 | 9,949.57 | 235,221 | 15.54 | 146,068 | 26.22 | 10.99 | 317 |
| 36 | 23-May | 747.90 | 751.70 | 742.10 | 747.20 | 746.60 | 0.53 | 9,907.14 | 172,410 | 11.39 | 104,289 | 18.72 | 7.79 | 227 |
| 37 | 22-May | 735.05 | 749.50 | 735.05 | 743.25 | 745.51 | 0.39 | 9,854.77 | 263,231 | 17.39 | 158,479 | 28.45 | 11.81 | 344 |
| 38 | 21-May | 734.70 | 743.50 | 725.00 | 740.35 | 734.37 | 1.06 | 9,816.32 | 567,574 | 37.49 | 361,595 | 64.92 | 26.55 | 786 |
| 39 | 20-May | 745.00 | 748.50 | 731.10 | 732.60 | 735.17 | -1.22 | 9,713.56 | 582,777 | 38.49 | 348,057 | 62.49 | 25.59 | 757 |
| 40 | 19-May | 750.00 | 754.40 | 737.85 | 741.65 | 744.72 | -0.70 | 9,833.56 | 396,808 | 26.21 | 267,429 | 48.01 | 19.92 | 581 |
| 41 | 16-May | 755.00 | 758.80 | 745.10 | 746.85 | 750.41 | -0.63 | 9,902.50 | 591,584 | 39.07 | 368,442 | 66.15 | 27.65 | 801 |
| 42 | 15-May | 746.00 | 755.40 | 746.00 | 751.60 | 752.03 | 0.37 | 9,965.48 | 1,141,191 | 75.38 | 820,628 | 147.33 | 61.71 | 1,784 |
| 43 | 14-May | 735.00 | 754.80 | 735.00 | 748.85 | 745.21 | -2.21 | 9,929.02 | 3,350,105 | 221.28 | 2,167,218 | 389.09 | 161.50 | 4,710 |
| 44 | 13-May | 765.00 | 783.75 | 746.65 | 765.75 | 764.85 | -4.98 | 10,153.10 | 1,046,079 | 69.09 | 341,336 | 61.28 | 26.11 | 742 |
| 45 | 12-May | 824.95 | 825.90 | 803.05 | 805.90 | 810.88 | 2.05 | 10,685.45 | 79,008 | 5.22 | 45,874 | 8.24 | 3.72 | 100 |
| 46 | 09-May | 781.00 | 794.80 | 777.00 | 789.70 | 784.59 | -2.19 | 10,470.65 | 53,366 | 3.52 | 22,725 | 4.08 | 1.78 | 49 |
| 47 | 08-May | 800.00 | 811.00 | 792.05 | 807.35 | 805.08 | 1.29 | 10,704.67 | 81,005 | 5.35 | 42,366 | 7.61 | 3.41 | 92 |
| 48 | 07-May | 788.80 | 800.90 | 783.80 | 797.05 | 793.42 | -0.69 | 10,568.11 | 52,618 | 3.48 | 23,018 | 4.13 | 1.83 | 50 |
| 49 | 06-May | 810.00 | 817.30 | 794.60 | 802.55 | 803.85 | -0.06 | 10,641.03 | 110,721 | 7.31 | 42,508 | 7.63 | 3.42 | 92 |
| 50 | 05-May | 857.20 | 858.00 | 789.35 | 803.05 | 808.95 | -2.59 | 10,647.66 | 436,330 | 28.82 | 178,901 | 32.12 | 14.47 | 389 |
| 51 | 02-May | 812.90 | 840.00 | 809.10 | 824.40 | 825.28 | 2.37 | 10,930.74 | 89,904 | 5.94 | 33,441 | 6.00 | 2.76 | 73 |
| 52 | 30-Apr | 828.20 | 828.80 | 804.00 | 805.35 | 813.16 | -2.35 | 10,678.16 | 46,098 | 3.04 | 23,580 | 4.23 | 1.92 | 51 |
| 53 | 29-Apr | 829.00 | 833.50 | 820.00 | 824.70 | 825.03 | 0.49 | 10,934.72 | 27,266 | 1.80 | 17,895 | 3.21 | 1.48 | 39 |
| 54 | 28-Apr | 820.80 | 834.90 | 816.10 | 820.70 | 824.03 | -0.03 | 10,881.68 | 44,414 | 2.93 | 18,871 | 3.39 | 1.56 | 41 |
| 55 | 25-Apr | 837.30 | 841.85 | 816.00 | 820.95 | 827.88 | -1.57 | 10,885.00 | 50,692 | 3.35 | 27,058 | 4.86 | 2.24 | 59 |
| 56 | 24-Apr | 836.00 | 851.90 | 822.45 | 834.05 | 834.62 | 0.63 | 11,058.69 | 77,045 | 5.09 | 37,052 | 6.65 | 3.09 | 81 |
| 57 | 23-Apr | 787.95 | 848.80 | 786.00 | 828.85 | 813.21 | 6.73 | 10,989.74 | 207,492 | 13.70 | 108,599 | 19.50 | 8.83 | 236 |
| 58 | 22-Apr | 815.40 | 830.00 | 770.50 | 776.55 | 787.76 | -4.43 | 10,296.30 | 584,380 | 38.60 | 305,131 | 54.78 | 24.04 | 663 |
| 59 | 21-Apr | 828.00 | 833.00 | 799.20 | 812.55 | 817.30 | -1.84 | 10,773.62 | 84,043 | 5.55 | 44,407 | 7.97 | 3.63 | 97 |
| 60 | 17-Apr | 838.70 | 839.65 | 821.70 | 827.80 | 829.16 | -1.07 | 10,975.82 | 28,130 | 1.86 | 15,705 | 2.82 | 1.30 | 34 |
| 61 | 16-Apr | 828.80 | 843.55 | 824.35 | 836.75 | 835.42 | 0.86 | 11,094.49 | 23,367 | 1.54 | 10,990 | 1.97 | 0.92 | 24 |
| 62 | 15-Apr | 834.60 | 838.70 | 827.00 | 829.65 | 830.56 | 0.57 | 11,000.35 | 23,210 | 1.53 | 13,157 | 2.36 | 1.09 | 29 |
| 63 | 11-Apr | 820.40 | 849.40 | 807.00 | 824.95 | 830.69 | 1.05 | 10,938.03 | 91,646 | 6.05 | 37,163 | 6.67 | 3.09 | 82 |
| 64 | 09-Apr | 822.80 | 822.80 | 806.05 | 816.40 | 813.15 | -0.77 | 10,824.67 | 15,139 | 1.00 | 5,569 | 1.00 | 0.45 | 12 |
| 65 | 08-Apr | 810.90 | 827.75 | 810.90 | 822.75 | 819.67 | 1.93 | 10,908.86 | 31,976 | 2.11 | 15,077 | 2.71 | 1.24 | 33 |
| 66 | 07-Apr | 746.75 | 812.75 | 745.00 | 807.15 | 792.95 | -1.42 | 10,702.02 | 58,651 | 3.87 | 32,146 | 5.77 | 2.55 | 71 |
| 67 | 04-Apr | 824.20 | 834.00 | 810.05 | 818.80 | 819.64 | -1.09 | 10,856.49 | 47,821 | 3.16 | 24,179 | 4.34 | 1.98 | 53 |
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