| Macro-sector: Commodities | Band: 20 | High52 Price: 1,380.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 20-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 766.85 | Barrier: -; Drift%: - |
| Basic Industry: Petrochemicals | Total Equity: 14,957,789 | Low52 Date: 29-Aug-2025 | SHP: 57.2 / 5.91 / 0.01 / 36.88 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,315.0 / 837.3 | Month: 1,006.0 / 784.1 | Week: 898.7 / 850.0 | Day: 850.0 / 840.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 840.00 | 850.00 | 840.00 | 843.65 | 846.35 | -0.68 | 1,261.91 | 7,587 | 1.84 | 4,950 | 1.68 | 0.42 | 9 |
| 2 | 11-Nov | 836.00 | 858.35 | 829.85 | 849.40 | 841.78 | 1.53 | 1,270.51 | 16,606 | 4.03 | 10,389 | 3.52 | 0.87 | 19 |
| 3 | 10-Nov | 860.00 | 860.00 | 834.25 | 836.60 | 843.63 | -2.72 | 1,251.37 | 7,335 | 1.78 | 5,072 | 1.72 | 0.43 | 9 |
| 4 | 07-Nov | 845.00 | 863.00 | 840.00 | 860.00 | 852.13 | 1.71 | 1,286.00 | 11,982 | 2.91 | 8,536 | 2.90 | 0.73 | 16 |
| 5 | 06-Nov | 837.05 | 854.00 | 826.15 | 845.55 | 840.64 | 0.52 | 1,264.76 | 11,874 | 2.88 | 6,642 | 2.25 | 0.56 | 12 |
| 6 | 04-Nov | 840.55 | 859.95 | 835.00 | 841.20 | 843.25 | -0.75 | 1,258.25 | 23,793 | 5.78 | 11,779 | 4.00 | 0.99 | 21 |
| 7 | 03-Nov | 859.80 | 862.80 | 845.00 | 847.55 | 850.25 | -1.46 | 1,267.75 | 15,817 | 3.84 | 12,345 | 4.19 | 1.05 | 22 |
| 8 | 31-Oct | 865.50 | 875.00 | 853.20 | 860.10 | 864.79 | -0.34 | 1,286.52 | 15,968 | 3.88 | 11,223 | 3.81 | 0.97 | 20 |
| 9 | 30-Oct | 852.75 | 872.80 | 852.75 | 863.05 | 866.18 | 0.20 | 1,290.93 | 23,033 | 5.59 | 16,806 | 5.70 | 1.46 | 31 |
| 10 | 29-Oct | 864.05 | 878.20 | 850.00 | 861.35 | 867.31 | 0.09 | 1,288.39 | 41,066 | 9.97 | 11,835 | 4.01 | 1.03 | 22 |
| 11 | 28-Oct | 881.70 | 881.70 | 856.80 | 860.60 | 864.33 | -1.41 | 1,287.27 | 20,405 | 4.96 | 12,996 | 4.41 | 1.12 | 24 |
| 12 | 27-Oct | 895.10 | 898.70 | 867.85 | 872.95 | 874.63 | -2.76 | 1,305.74 | 17,850 | 4.33 | 10,550 | 3.58 | 0.92 | 19 |
| 13 | 24-Oct | 892.00 | 905.00 | 879.95 | 897.75 | 890.90 | 0.59 | 1,342.84 | 10,116 | 2.46 | 5,658 | 1.92 | 0.50 | 10 |
| 14 | 23-Oct | 884.90 | 905.00 | 884.90 | 892.45 | 897.16 | -0.59 | 1,334.91 | 12,598 | 3.06 | 7,251 | 2.46 | 0.65 | 13 |
| 15 | 21-Oct | 900.00 | 904.95 | 888.30 | 897.75 | 896.81 | 1.43 | 1,342.84 | 4,117 | 1.00 | 2,947 | 1.00 | 0.26 | 5 |
| 16 | 20-Oct | 882.50 | 890.00 | 872.10 | 885.10 | 881.40 | -0.21 | 1,323.91 | 6,887 | 1.67 | 4,012 | 1.36 | 0.35 | 7 |
| 17 | 17-Oct | 878.20 | 896.20 | 873.05 | 886.95 | 883.96 | 0.08 | 1,326.68 | 8,031 | 1.95 | 3,866 | 1.31 | 0.34 | 7 |
| 18 | 16-Oct | 893.95 | 903.45 | 883.00 | 886.25 | 891.71 | -0.86 | 1,325.63 | 15,860 | 3.85 | 10,991 | 3.73 | 0.98 | 20 |
| 19 | 15-Oct | 883.10 | 900.40 | 876.00 | 893.95 | 885.64 | 1.18 | 1,337.15 | 8,704 | 2.11 | 3,911 | 1.33 | 0.35 | 7 |
| 20 | 14-Oct | 900.10 | 905.00 | 881.00 | 883.55 | 895.52 | -1.64 | 1,321.60 | 19,739 | 4.79 | 13,463 | 4.57 | 1.21 | 24 |
| 21 | 13-Oct | 890.20 | 905.00 | 886.25 | 898.30 | 898.55 | 0.45 | 1,343.66 | 17,851 | 4.33 | 12,065 | 4.09 | 1.08 | 22 |
| 22 | 10-Oct | 886.00 | 905.00 | 886.00 | 894.25 | 899.09 | -0.80 | 1,337.60 | 10,534 | 2.56 | 5,044 | 1.71 | 0.45 | 9 |
| 23 | 09-Oct | 896.00 | 905.00 | 882.00 | 901.50 | 894.74 | -0.40 | 1,348.44 | 16,305 | 3.96 | 6,985 | 2.37 | 0.62 | 13 |
| 24 | 08-Oct | 903.10 | 918.00 | 891.30 | 905.15 | 907.29 | -0.53 | 1,353.90 | 15,104 | 3.67 | 9,819 | 3.33 | 0.89 | 18 |
| 25 | 07-Oct | 933.80 | 933.80 | 903.10 | 910.00 | 914.63 | -1.93 | 1,361.00 | 19,051 | 4.63 | 9,066 | 3.08 | 0.83 | 16 |
| 26 | 06-Oct | 939.90 | 949.00 | 924.00 | 927.90 | 934.10 | -1.85 | 1,387.93 | 11,622 | 2.82 | 6,467 | 2.19 | 0.60 | 12 |
| 27 | 03-Oct | 942.00 | 951.00 | 936.50 | 945.35 | 947.48 | -0.44 | 1,414.03 | 33,185 | 8.06 | 24,675 | 8.37 | 2.34 | 45 |
| 28 | 01-Oct | 944.40 | 951.00 | 935.35 | 949.55 | 948.73 | 0.36 | 1,420.32 | 26,502 | 6.44 | 17,826 | 6.05 | 1.69 | 32 |
| 29 | 30-Sep | 936.60 | 950.00 | 923.00 | 946.10 | 937.22 | 1.55 | 1,415.16 | 19,358 | 4.70 | 10,728 | 3.64 | 1.01 | 20 |
| 30 | 29-Sep | 936.20 | 951.60 | 921.20 | 931.65 | 940.16 | 0.32 | 1,393.54 | 63,213 | 15.35 | 15,216 | 5.16 | 1.43 | 28 |
| 31 | 26-Sep | 971.00 | 971.00 | 924.00 | 928.65 | 947.31 | -3.60 | 1,389.06 | 43,792 | 10.63 | 24,115 | 8.18 | 2.28 | 44 |
| 32 | 25-Sep | 989.90 | 991.05 | 960.00 | 963.30 | 967.56 | -2.78 | 1,440.88 | 48,335 | 11.74 | 26,324 | 8.93 | 2.55 | 48 |
| 33 | 24-Sep | 959.80 | 1,006.00 | 949.50 | 990.80 | 986.89 | 3.22 | 1,482.02 | 87,327 | 21.21 | 32,993 | 11.19 | 3.26 | 60 |
| 34 | 23-Sep | 951.15 | 970.80 | 945.00 | 959.85 | 956.27 | 0.34 | 1,435.72 | 33,983 | 8.25 | 13,534 | 4.59 | 1.29 | 25 |
| 35 | 22-Sep | 991.00 | 991.10 | 952.25 | 956.55 | 970.24 | -3.30 | 1,430.79 | 22,865 | 5.55 | 12,302 | 4.17 | 1.19 | 22 |
| 36 | 19-Sep | 963.00 | 998.00 | 959.15 | 989.15 | 984.67 | 1.96 | 1,479.55 | 40,577 | 9.85 | 21,944 | 7.44 | 2.16 | 40 |
| 37 | 18-Sep | 934.00 | 990.00 | 921.85 | 970.15 | 963.39 | 5.42 | 1,451.13 | 179,092 | 43.49 | 46,500 | 15.77 | 4.48 | 85 |
| 38 | 17-Sep | 902.25 | 960.00 | 902.25 | 920.30 | 938.71 | 1.43 | 1,376.57 | 73,822 | 17.93 | 19,169 | 6.50 | 1.80 | 35 |
| 39 | 16-Sep | 922.05 | 938.50 | 900.30 | 907.35 | 919.47 | -2.21 | 1,357.19 | 26,242 | 6.37 | 15,182 | 5.15 | 1.40 | 28 |
| 40 | 15-Sep | 952.80 | 955.00 | 920.00 | 927.90 | 933.62 | -2.14 | 1,387.93 | 19,927 | 4.84 | 10,028 | 3.40 | 0.94 | 18 |
| 41 | 12-Sep | 927.00 | 954.00 | 926.00 | 948.20 | 943.08 | 2.31 | 1,418.30 | 38,362 | 9.32 | 19,024 | 6.45 | 1.79 | 35 |
| 42 | 11-Sep | 903.00 | 939.90 | 900.25 | 926.75 | 919.08 | 3.02 | 1,386.21 | 55,953 | 13.59 | 29,279 | 9.93 | 2.69 | 53 |
| 43 | 10-Sep | 868.25 | 906.70 | 851.35 | 899.60 | 883.33 | 4.13 | 1,345.60 | 46,784 | 11.36 | 26,841 | 9.10 | 2.37 | 49 |
| 44 | 09-Sep | 859.95 | 869.95 | 844.05 | 863.95 | 857.69 | 0.68 | 1,292.28 | 22,471 | 5.46 | 12,340 | 4.19 | 1.06 | 22 |
| 45 | 08-Sep | 845.00 | 860.00 | 840.55 | 858.10 | 852.33 | 3.18 | 1,283.53 | 43,590 | 10.59 | 26,437 | 8.97 | 2.25 | 48 |
| 46 | 05-Sep | 805.45 | 840.00 | 801.20 | 831.65 | 825.13 | 3.46 | 1,243.96 | 51,199 | 12.43 | 20,330 | 6.90 | 1.68 | 37 |
| 47 | 04-Sep | 793.00 | 825.00 | 791.70 | 803.85 | 805.13 | 1.30 | 1,202.38 | 33,517 | 8.14 | 16,162 | 5.48 | 1.30 | 29 |
| 48 | 03-Sep | 805.15 | 810.00 | 789.55 | 793.50 | 799.69 | -1.45 | 1,186.90 | 23,235 | 5.64 | 13,490 | 4.58 | 1.08 | 25 |
| 49 | 02-Sep | 794.75 | 810.00 | 790.00 | 805.15 | 802.26 | 1.31 | 1,204.33 | 28,086 | 6.82 | 16,174 | 5.49 | 1.30 | 29 |
| 50 | 01-Sep | 784.30 | 798.95 | 784.10 | 794.75 | 792.67 | 1.33 | 1,188.77 | 11,871 | 2.88 | 6,947 | 2.36 | 0.55 | 13 |
| 51 | 29-Aug | 775.00 | 789.95 | 766.85 | 784.30 | 777.50 | 0.78 | 1,173.14 | 15,097 | 3.67 | 7,640 | 2.59 | 0.59 | 14 |
| 52 | 28-Aug | 780.00 | 795.30 | 770.00 | 778.20 | 781.80 | -0.51 | 1,164.02 | 19,753 | 4.80 | 8,837 | 3.00 | 0.69 | 16 |
| 53 | 26-Aug | 797.60 | 807.00 | 780.20 | 782.15 | 792.30 | -1.71 | 1,169.92 | 53,918 | 13.09 | 39,993 | 13.57 | 3.17 | 73 |
| 54 | 25-Aug | 810.90 | 811.90 | 792.20 | 795.75 | 801.60 | -0.83 | 1,190.27 | 23,011 | 5.59 | 14,823 | 5.03 | 1.19 | 27 |
| 55 | 22-Aug | 818.85 | 828.35 | 801.00 | 802.40 | 812.94 | -2.21 | 1,200.21 | 31,442 | 7.64 | 21,709 | 7.36 | 1.76 | 39 |
| 56 | 21-Aug | 826.10 | 833.00 | 819.50 | 820.50 | 825.15 | -0.83 | 1,227.29 | 27,203 | 6.61 | 18,083 | 6.13 | 1.49 | 33 |
| 57 | 20-Aug | 830.35 | 839.40 | 825.05 | 827.40 | 830.53 | -0.17 | 1,237.61 | 25,518 | 6.20 | 13,886 | 4.71 | 1.15 | 25 |
| 58 | 19-Aug | 832.00 | 847.00 | 825.00 | 828.80 | 835.80 | -0.34 | 1,239.70 | 46,206 | 11.22 | 19,895 | 6.75 | 1.66 | 36 |
| 59 | 18-Aug | 896.95 | 896.95 | 816.50 | 831.60 | 844.98 | -11.29 | 1,243.89 | 249,946 | 60.70 | 96,465 | 32.72 | 8.15 | 175 |
| 60 | 14-Aug | 948.00 | 956.25 | 930.05 | 937.40 | 945.00 | -1.12 | 1,402.14 | 10,067 | 2.44 | 6,108 | 2.07 | 0.00 | 11 |
| 61 | 13-Aug | 944.95 | 954.75 | 936.65 | 948.05 | 946.80 | 0.04 | 1,418.07 | 10,537 | 2.56 | 7,228 | 2.45 | 0.68 | 13 |
| 62 | 12-Aug | 944.40 | 950.15 | 943.00 | 947.70 | 949.22 | 0.21 | 1,417.55 | 6,605 | 1.60 | 5,586 | 1.89 | 0.53 | 10 |
| 63 | 11-Aug | 944.95 | 951.50 | 934.05 | 945.75 | 942.91 | 0.05 | 1,414.63 | 12,181 | 2.96 | 6,196 | 2.10 | 0.58 | 11 |
| 64 | 08-Aug | 942.75 | 959.55 | 939.00 | 945.30 | 944.69 | -0.45 | 1,413.96 | 11,616 | 2.82 | 6,490 | 2.20 | 0.61 | 12 |
| 65 | 07-Aug | 965.35 | 966.60 | 945.55 | 949.55 | 953.06 | -1.64 | 1,420.32 | 10,359 | 2.52 | 6,291 | 2.13 | 0.60 | 12 |
| 66 | 06-Aug | 947.00 | 975.00 | 942.05 | 965.35 | 964.26 | 1.85 | 1,443.95 | 22,490 | 5.46 | 15,761 | 5.35 | 1.52 | 29 |
| 67 | 05-Aug | 951.25 | 964.70 | 939.30 | 947.85 | 948.73 | -1.22 | 1,417.77 | 12,288 | 2.98 | 7,511 | 2.55 | 0.71 | 14 |
Similar Stocks: RAIN SPLPETRO AGARIND DCW KOTHARIPET MANALIPETC PASUPTAC TNPETRO NEPTUNE