| 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: 780.2 | Barrier: 896.95; Drift%: -15.26 |
| Basic Industry: Petrochemicals | Total Equity: 14,957,789 | Low52 Date: 26-Aug-2025 | SHP: 57.2 / 6.04 / 0.01 / 36.75 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,315.0 / 837.3 | Month: 998.0 / 919.25 | Week: 956.25 / 930.05 | Day: 795.3 / 770.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 780.00 | 795.30 | 770.00 | 778.20 | 781.80 | -0.51 | 1,164.02 | 19,753 | 2.99 | 8,837 | 2.01 | 0.69 | 16 |
| 2 | 26-Aug | 797.60 | 807.00 | 780.20 | 782.15 | 792.30 | -1.71 | 1,169.92 | 53,918 | 8.16 | 39,993 | 9.11 | 3.17 | 73 |
| 3 | 25-Aug | 810.90 | 811.90 | 792.20 | 795.75 | 801.60 | -0.83 | 1,190.27 | 23,011 | 3.48 | 14,823 | 3.38 | 1.19 | 27 |
| 4 | 22-Aug | 818.85 | 828.35 | 801.00 | 802.40 | 812.94 | -2.21 | 1,200.21 | 31,442 | 4.76 | 21,709 | 4.95 | 1.76 | 39 |
| 5 | 21-Aug | 826.10 | 833.00 | 819.50 | 820.50 | 825.15 | -0.83 | 1,227.29 | 27,203 | 4.12 | 18,083 | 4.12 | 1.49 | 33 |
| 6 | 20-Aug | 830.35 | 839.40 | 825.05 | 827.40 | 830.53 | -0.17 | 1,237.61 | 25,518 | 3.86 | 13,886 | 3.16 | 1.15 | 25 |
| 7 | 19-Aug | 832.00 | 847.00 | 825.00 | 828.80 | 835.80 | -0.34 | 1,239.70 | 46,206 | 6.99 | 19,895 | 4.53 | 1.66 | 36 |
| 8 | 18-Aug | 896.95 | 896.95 | 816.50 | 831.60 | 844.98 | -11.29 | 1,243.89 | 249,946 | 37.84 | 96,465 | 21.98 | 8.15 | 175 |
| 9 | 14-Aug | 948.00 | 956.25 | 930.05 | 937.40 | 945.00 | -1.12 | 1,402.14 | 10,067 | 1.52 | 6,108 | 1.39 | 0.00 | 11 |
| 10 | 13-Aug | 944.95 | 954.75 | 936.65 | 948.05 | 946.80 | 0.04 | 1,418.07 | 10,537 | 1.60 | 7,228 | 1.65 | 0.68 | 13 |
| 11 | 12-Aug | 944.40 | 950.15 | 943.00 | 947.70 | 949.22 | 0.21 | 1,417.55 | 6,605 | 1.00 | 5,586 | 1.27 | 0.53 | 10 |
| 12 | 11-Aug | 944.95 | 951.50 | 934.05 | 945.75 | 942.91 | 0.05 | 1,414.63 | 12,181 | 1.84 | 6,196 | 1.41 | 0.58 | 11 |
| 13 | 08-Aug | 942.75 | 959.55 | 939.00 | 945.30 | 944.69 | -0.45 | 1,413.96 | 11,616 | 1.76 | 6,490 | 1.48 | 0.61 | 12 |
| 14 | 07-Aug | 965.35 | 966.60 | 945.55 | 949.55 | 953.06 | -1.64 | 1,420.32 | 10,359 | 1.57 | 6,291 | 1.43 | 0.60 | 12 |
| 15 | 06-Aug | 947.00 | 975.00 | 942.05 | 965.35 | 964.26 | 1.85 | 1,443.95 | 22,490 | 3.40 | 15,761 | 3.59 | 1.52 | 29 |
| 16 | 05-Aug | 951.25 | 964.70 | 939.30 | 947.85 | 948.73 | -1.22 | 1,417.77 | 12,288 | 1.86 | 7,511 | 1.71 | 0.71 | 14 |
| 17 | 04-Aug | 970.10 | 983.00 | 950.40 | 959.60 | 967.04 | -0.56 | 1,435.35 | 21,088 | 3.19 | 9,941 | 2.26 | 0.96 | 18 |
| 18 | 01-Aug | 984.85 | 990.00 | 959.00 | 965.05 | 977.41 | -2.01 | 1,443.50 | 10,041 | 1.52 | 5,971 | 1.36 | 0.58 | 11 |
| 19 | 31-Jul | 972.05 | 992.05 | 951.00 | 984.85 | 984.33 | 1.32 | 1,473.12 | 28,575 | 4.33 | 18,220 | 4.15 | 1.79 | 34 |
| 20 | 30-Jul | 975.30 | 984.95 | 962.10 | 972.05 | 972.35 | 0.20 | 1,453.97 | 11,678 | 1.77 | 5,872 | 1.34 | 0.57 | 11 |
| 21 | 29-Jul | 961.10 | 972.00 | 946.20 | 970.15 | 960.80 | 1.08 | 1,451.13 | 8,356 | 1.26 | 5,031 | 1.15 | 0.48 | 9 |
| 22 | 28-Jul | 949.50 | 983.95 | 934.95 | 959.80 | 960.22 | 1.61 | 1,435.65 | 27,148 | 4.11 | 14,649 | 3.34 | 1.41 | 27 |
| 23 | 25-Jul | 963.10 | 963.10 | 936.75 | 944.55 | 946.13 | -1.47 | 1,412.84 | 11,647 | 1.76 | 6,529 | 1.49 | 0.62 | 12 |
| 24 | 24-Jul | 965.00 | 975.40 | 956.00 | 958.65 | 963.31 | -0.95 | 1,433.93 | 10,225 | 1.55 | 5,531 | 1.26 | 0.53 | 10 |
| 25 | 23-Jul | 976.00 | 984.60 | 961.00 | 967.80 | 967.36 | -1.31 | 1,447.61 | 12,166 | 1.84 | 6,454 | 1.47 | 0.62 | 12 |
| 26 | 22-Jul | 981.00 | 992.00 | 976.00 | 980.65 | 981.61 | -0.25 | 1,466.84 | 26,030 | 3.94 | 16,203 | 3.69 | 1.59 | 30 |
| 27 | 21-Jul | 938.00 | 998.00 | 935.60 | 983.10 | 976.22 | 5.69 | 1,470.50 | 91,439 | 13.84 | 36,130 | 8.23 | 3.53 | 67 |
| 28 | 18-Jul | 939.40 | 944.45 | 928.00 | 930.20 | 931.95 | -0.45 | 1,391.37 | 10,498 | 1.59 | 7,672 | 1.75 | 0.71 | 14 |
| 29 | 17-Jul | 931.50 | 938.50 | 925.80 | 934.45 | 931.03 | 0.32 | 1,397.73 | 11,044 | 1.67 | 7,902 | 1.80 | 0.74 | 15 |
| 30 | 16-Jul | 929.50 | 938.50 | 924.35 | 931.50 | 933.44 | 0.74 | 1,393.32 | 15,844 | 2.40 | 11,666 | 2.66 | 1.09 | 21 |
| 31 | 15-Jul | 927.95 | 933.00 | 923.45 | 924.70 | 928.23 | -0.15 | 1,383.15 | 13,913 | 2.11 | 10,405 | 2.37 | 0.97 | 19 |
| 32 | 14-Jul | 927.80 | 930.30 | 919.25 | 926.10 | 923.35 | 0.34 | 1,385.24 | 7,946 | 1.20 | 5,484 | 1.25 | 0.51 | 10 |
| 33 | 11-Jul | 930.00 | 939.60 | 919.50 | 922.95 | 928.51 | -0.84 | 1,380.53 | 15,623 | 2.36 | 8,780 | 2.00 | 0.82 | 16 |
| 34 | 10-Jul | 928.55 | 938.95 | 925.75 | 930.80 | 932.29 | 0.03 | 1,392.27 | 13,395 | 2.03 | 8,882 | 2.02 | 0.83 | 16 |
| 35 | 09-Jul | 940.40 | 948.25 | 928.50 | 930.55 | 936.62 | -1.04 | 1,391.90 | 11,631 | 1.76 | 7,036 | 1.60 | 0.66 | 13 |
| 36 | 08-Jul | 938.00 | 949.90 | 924.55 | 940.35 | 937.67 | 0.27 | 1,406.56 | 17,968 | 2.72 | 10,423 | 2.37 | 0.98 | 19 |
| 37 | 07-Jul | 954.00 | 960.05 | 936.95 | 937.85 | 942.61 | -2.04 | 1,402.82 | 22,257 | 3.37 | 15,348 | 3.50 | 1.45 | 28 |
| 38 | 04-Jul | 965.00 | 970.60 | 950.00 | 957.40 | 956.94 | -0.27 | 1,432.06 | 12,632 | 1.91 | 7,789 | 1.77 | 0.75 | 14 |
| 39 | 03-Jul | 955.55 | 967.25 | 950.15 | 960.00 | 957.86 | 0.47 | 1,435.00 | 14,772 | 2.24 | 7,209 | 1.64 | 0.69 | 13 |
| 40 | 02-Jul | 981.65 | 982.90 | 947.00 | 955.55 | 958.88 | -2.67 | 1,429.29 | 33,864 | 5.13 | 23,817 | 5.43 | 2.28 | 44 |
| 41 | 01-Jul | 991.25 | 995.95 | 976.20 | 981.80 | 984.53 | -1.50 | 1,468.56 | 15,288 | 2.31 | 8,274 | 1.89 | 0.81 | 15 |
| 42 | 30-Jun | 985.35 | 1,002.00 | 975.20 | 996.75 | 989.39 | 1.16 | 1,490.92 | 22,767 | 3.45 | 12,721 | 2.90 | 1.26 | 23 |
| 43 | 27-Jun | 966.00 | 998.00 | 966.00 | 985.35 | 984.96 | 1.41 | 1,473.87 | 23,075 | 3.49 | 13,251 | 3.02 | 1.31 | 24 |
| 44 | 26-Jun | 975.00 | 998.25 | 960.20 | 971.65 | 973.08 | -0.40 | 1,453.37 | 17,072 | 2.58 | 7,041 | 1.60 | 0.69 | 13 |
| 45 | 25-Jun | 965.70 | 992.10 | 963.05 | 975.55 | 978.69 | 1.56 | 1,459.21 | 19,955 | 3.02 | 11,073 | 2.52 | 1.08 | 20 |
| 46 | 24-Jun | 974.00 | 975.60 | 957.30 | 960.60 | 965.88 | -0.19 | 1,436.85 | 9,167 | 1.39 | 4,388 | 1.00 | 0.42 | 8 |
| 47 | 23-Jun | 974.85 | 974.85 | 956.80 | 962.40 | 963.35 | -1.65 | 1,439.54 | 9,881 | 1.50 | 5,607 | 1.28 | 0.54 | 10 |
| 48 | 20-Jun | 957.00 | 981.70 | 947.95 | 978.55 | 971.89 | 2.28 | 1,463.69 | 9,912 | 1.50 | 5,952 | 1.36 | 0.58 | 11 |
| 49 | 19-Jun | 979.40 | 981.75 | 950.00 | 956.70 | 959.18 | -2.32 | 1,431.01 | 16,847 | 2.55 | 9,147 | 2.08 | 0.88 | 17 |
| 50 | 18-Jun | 975.70 | 985.00 | 961.10 | 979.40 | 974.15 | 0.38 | 1,464.97 | 15,857 | 2.40 | 8,613 | 1.96 | 0.84 | 16 |
| 51 | 17-Jun | 970.30 | 998.95 | 966.05 | 975.70 | 982.89 | 1.06 | 1,459.43 | 16,883 | 2.56 | 10,026 | 2.28 | 0.99 | 18 |
| 52 | 16-Jun | 967.95 | 974.30 | 951.95 | 965.50 | 962.09 | 0.25 | 1,444.17 | 17,059 | 2.58 | 9,109 | 2.08 | 0.88 | 17 |
| 53 | 13-Jun | 970.00 | 983.20 | 955.00 | 963.05 | 968.60 | -1.40 | 1,440.51 | 23,571 | 3.57 | 14,051 | 3.20 | 1.36 | 26 |
| 54 | 12-Jun | 1,007.20 | 1,008.90 | 971.45 | 976.75 | 988.39 | -2.64 | 1,461.00 | 23,735 | 3.59 | 15,256 | 3.48 | 1.51 | 28 |
| 55 | 11-Jun | 995.00 | 1,019.00 | 983.10 | 1,003.25 | 1,000.56 | 1.20 | 1,500.64 | 34,451 | 5.22 | 21,727 | 4.95 | 2.17 | 40 |
| 56 | 10-Jun | 984.00 | 992.95 | 975.00 | 991.35 | 986.30 | 0.73 | 1,482.84 | 21,897 | 3.31 | 10,949 | 2.49 | 1.08 | 20 |
| 57 | 09-Jun | 974.75 | 996.00 | 973.05 | 984.15 | 983.19 | 0.96 | 1,472.07 | 20,562 | 3.11 | 12,220 | 2.78 | 1.20 | 23 |
| 58 | 06-Jun | 980.00 | 984.80 | 971.00 | 974.75 | 976.99 | -0.64 | 1,458.01 | 11,024 | 1.67 | 6,712 | 1.53 | 0.66 | 12 |
| 59 | 05-Jun | 972.80 | 985.20 | 962.05 | 981.05 | 971.55 | 1.38 | 1,467.43 | 67,798 | 10.26 | 60,771 | 13.85 | 5.90 | 112 |
| 60 | 04-Jun | 940.50 | 990.95 | 938.85 | 967.70 | 970.92 | 2.94 | 1,447.47 | 47,901 | 7.25 | 27,731 | 6.32 | 2.69 | 51 |
| 61 | 03-Jun | 949.75 | 963.95 | 936.30 | 940.05 | 946.66 | -0.94 | 1,406.11 | 17,404 | 2.63 | 9,212 | 2.10 | 0.87 | 17 |
| 62 | 02-Jun | 961.00 | 965.95 | 943.90 | 949.00 | 953.49 | -1.17 | 1,419.00 | 14,139 | 2.14 | 8,316 | 1.89 | 0.79 | 15 |
| 63 | 30-May | 956.80 | 980.05 | 945.85 | 960.20 | 954.19 | -0.55 | 1,436.25 | 35,555 | 5.38 | 22,856 | 5.21 | 2.18 | 42 |
| 64 | 29-May | 971.10 | 986.50 | 963.00 | 965.55 | 969.46 | -0.57 | 1,444.25 | 18,766 | 2.84 | 12,614 | 2.87 | 1.22 | 23 |
| 65 | 28-May | 983.60 | 990.20 | 969.00 | 971.10 | 977.20 | -0.78 | 1,452.55 | 18,635 | 2.82 | 12,441 | 2.83 | 1.22 | 23 |
| 66 | 27-May | 975.20 | 998.00 | 972.20 | 978.70 | 984.90 | -0.64 | 1,463.92 | 17,873 | 2.71 | 10,516 | 2.40 | 1.04 | 19 |
| 67 | 26-May | 1,012.05 | 1,012.05 | 980.05 | 985.05 | 991.92 | -8.25 | 1,473.42 | 79,544 | 12.04 | 49,956 | 11.38 | 4.96 | 92 |
Similar Stocks: RAIN SPLPETRO AGARIND DCW KOTHARIPET MANALIPETC PASUPTAC TNPETRO NEPTUNE