| 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 | Low52 Price: 786.25 | Barrier: -; Drift%: - |
| Basic Industry: Petrochemicals | Total Equity: 14,957,789 | Low52 Date: 04-Jun-2024 | SHP: 57.2 / 6.26 / 0.38 / 36.16 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 1,315.0 / 837.3 | Month: 1,103.0 / 837.3 | Week: 1,103.0 / 961.0 | Day: 1,022.5 / 960.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 1,019.55 | 1,022.50 | 960.00 | 984.40 | 986.37 | -3.26 | 1,472.44 | 16,436 | 2.38 | 9,322 | 2.87 | 0.92 | 0.17 |
| 2 | 03-Apr | 1,000.00 | 1,025.55 | 994.05 | 1,017.60 | 1,014.92 | 1.46 | 1,522.10 | 14,867 | 2.15 | 10,232 | 3.15 | 1.04 | 0.19 |
| 3 | 02-Apr | 997.90 | 1,012.00 | 973.70 | 1,003.00 | 998.61 | 1.04 | 1,500.00 | 6,914 | 1.00 | 3,246 | 1.00 | 0.32 | 0.06 |
| 4 | 01-Apr | 970.00 | 1,010.00 | 970.00 | 992.65 | 991.92 | 2.05 | 1,484.78 | 7,932 | 1.15 | 3,265 | 1.01 | 0.32 | 0.06 |
| 5 | 28-Mar | 1,000.00 | 1,025.65 | 961.00 | 972.75 | 989.28 | -2.63 | 1,455.02 | 31,017 | 4.49 | 17,665 | 5.44 | 1.75 | 0.33 |
| 6 | 27-Mar | 1,007.25 | 1,045.00 | 990.00 | 999.05 | 1,016.08 | -1.36 | 1,494.36 | 18,337 | 2.65 | 10,244 | 3.15 | 1.04 | 0.19 |
| 7 | 26-Mar | 1,040.00 | 1,060.00 | 996.95 | 1,012.80 | 1,035.24 | -2.65 | 1,514.92 | 16,542 | 2.39 | 8,709 | 2.68 | 0.90 | 0.16 |
| 8 | 25-Mar | 1,072.50 | 1,085.00 | 1,030.50 | 1,040.40 | 1,054.96 | -2.99 | 1,556.21 | 17,403 | 2.52 | 10,284 | 3.17 | 1.08 | 0.19 |
| 9 | 24-Mar | 1,062.20 | 1,103.00 | 1,060.00 | 1,072.50 | 1,081.15 | 0.97 | 1,604.22 | 24,980 | 3.61 | 15,545 | 4.79 | 1.68 | 0.29 |
| 10 | 21-Mar | 1,051.80 | 1,079.10 | 1,048.15 | 1,062.15 | 1,064.15 | 0.07 | 1,588.74 | 17,997 | 2.60 | 9,786 | 3.01 | 1.04 | 0.18 |
| 11 | 20-Mar | 1,056.10 | 1,069.95 | 1,028.15 | 1,061.40 | 1,051.60 | 0.65 | 1,587.62 | 20,998 | 3.04 | 9,523 | 2.93 | 1.00 | 0.18 |
| 12 | 19-Mar | 987.60 | 1,059.80 | 987.60 | 1,054.55 | 1,037.84 | 7.34 | 1,577.37 | 26,812 | 3.88 | 16,775 | 5.17 | 1.74 | 0.31 |
| 13 | 18-Mar | 964.00 | 996.95 | 964.00 | 982.45 | 984.58 | 1.94 | 1,469.53 | 22,256 | 3.22 | 12,061 | 3.71 | 1.19 | 0.22 |
| 14 | 17-Mar | 952.00 | 989.00 | 950.50 | 963.80 | 966.54 | 1.04 | 1,441.63 | 20,923 | 3.03 | 11,877 | 3.66 | 1.15 | 0.22 |
| 15 | 13-Mar | 970.05 | 977.00 | 950.00 | 953.90 | 964.31 | -1.65 | 1,426.82 | 10,088 | 1.46 | 6,870 | 2.12 | 0.66 | 0.13 |
| 16 | 12-Mar | 989.55 | 992.40 | 964.00 | 969.90 | 973.98 | -1.47 | 1,450.76 | 12,896 | 1.86 | 6,952 | 2.14 | 0.68 | 0.13 |
| 17 | 11-Mar | 1,011.55 | 1,011.55 | 965.50 | 984.40 | 982.19 | -3.34 | 1,472.44 | 29,465 | 4.26 | 19,282 | 5.94 | 1.89 | 0.36 |
| 18 | 10-Mar | 1,025.80 | 1,034.50 | 1,004.10 | 1,018.45 | 1,021.66 | -1.62 | 1,523.38 | 16,522 | 2.39 | 10,336 | 3.18 | 1.06 | 0.19 |
| 19 | 07-Mar | 1,020.00 | 1,040.00 | 1,004.00 | 1,035.20 | 1,023.85 | 0.37 | 1,548.43 | 24,318 | 3.52 | 9,690 | 2.98 | 0.99 | 0.18 |
| 20 | 06-Mar | 919.65 | 1,048.00 | 919.65 | 1,031.40 | 1,011.60 | 12.44 | 1,542.75 | 124,573 | 18.01 | 33,680 | 10.37 | 3.41 | 0.62 |
| 21 | 05-Mar | 877.90 | 919.00 | 877.90 | 917.25 | 904.61 | 4.74 | 1,372.00 | 28,057 | 4.06 | 18,173 | 5.60 | 1.64 | 0.34 |
| 22 | 04-Mar | 880.50 | 900.00 | 865.50 | 875.70 | 882.04 | -0.02 | 1,309.85 | 13,516 | 1.95 | 5,356 | 1.65 | 0.47 | 0.10 |
| 23 | 03-Mar | 890.00 | 895.95 | 837.30 | 875.90 | 864.80 | -1.25 | 1,310.15 | 42,454 | 6.14 | 25,531 | 7.86 | 2.21 | 0.47 |
| 24 | 28-Feb | 914.30 | 914.30 | 865.10 | 886.95 | 884.41 | -2.48 | 1,326.68 | 51,217 | 7.41 | 32,875 | 10.12 | 2.91 | 0.61 |
| 25 | 27-Feb | 944.30 | 944.85 | 904.00 | 909.50 | 915.11 | -2.58 | 1,360.41 | 28,848 | 4.17 | 21,308 | 6.56 | 1.95 | 0.39 |
| 26 | 25-Feb | 920.90 | 939.00 | 911.90 | 933.55 | 925.03 | 0.45 | 1,396.38 | 16,435 | 2.38 | 6,520 | 2.01 | 0.60 | 0.12 |
| 27 | 24-Feb | 942.25 | 946.35 | 918.00 | 929.35 | 932.53 | -1.92 | 1,390.10 | 13,874 | 2.01 | 7,103 | 2.19 | 0.66 | 0.13 |
| 28 | 21-Feb | 958.95 | 989.75 | 934.95 | 947.50 | 959.27 | -0.82 | 1,417.25 | 42,395 | 6.13 | 14,075 | 4.33 | 1.35 | 0.26 |
| 29 | 20-Feb | 941.75 | 976.00 | 937.00 | 955.35 | 955.98 | 1.44 | 1,428.99 | 25,934 | 3.75 | 17,407 | 5.36 | 1.66 | 0.32 |
| 30 | 19-Feb | 895.30 | 945.00 | 892.05 | 941.75 | 925.04 | 5.74 | 1,408.65 | 25,324 | 3.66 | 10,724 | 3.30 | 0.99 | 0.20 |
| 31 | 18-Feb | 937.90 | 950.00 | 880.95 | 890.65 | 903.42 | -4.57 | 1,332.22 | 50,170 | 7.26 | 32,704 | 10.07 | 2.95 | 0.60 |
| 32 | 17-Feb | 927.00 | 956.15 | 912.95 | 933.35 | 935.69 | -1.33 | 1,396.09 | 21,650 | 3.13 | 10,991 | 3.38 | 1.03 | 0.20 |
| 33 | 14-Feb | 994.70 | 994.70 | 900.00 | 945.95 | 931.79 | -4.18 | 1,414.93 | 73,844 | 10.68 | 37,659 | 11.60 | 3.51 | 0.70 |
| 34 | 13-Feb | 1,012.60 | 1,043.50 | 976.00 | 987.20 | 1,007.85 | -3.39 | 1,476.63 | 25,497 | 3.69 | 15,595 | 4.80 | 1.57 | 0.29 |
| 35 | 12-Feb | 1,040.50 | 1,047.65 | 980.90 | 1,021.85 | 1,020.69 | -2.69 | 1,528.46 | 27,708 | 4.01 | 15,021 | 4.63 | 1.53 | 0.28 |
| 36 | 11-Feb | 1,077.50 | 1,088.35 | 1,031.20 | 1,050.05 | 1,050.23 | -3.43 | 1,570.64 | 15,998 | 2.31 | 9,337 | 2.88 | 0.98 | 0.17 |
| 37 | 10-Feb | 1,095.00 | 1,108.50 | 1,060.05 | 1,087.40 | 1,080.47 | -0.75 | 1,626.51 | 16,188 | 2.34 | 8,964 | 2.76 | 0.97 | 0.17 |
| 38 | 07-Feb | 1,113.40 | 1,114.60 | 1,089.80 | 1,095.60 | 1,099.85 | -1.08 | 1,638.78 | 13,433 | 1.94 | 8,295 | 2.55 | 0.91 | 0.15 |
| 39 | 06-Feb | 1,098.00 | 1,115.15 | 1,097.10 | 1,107.55 | 1,106.79 | 0.77 | 1,656.65 | 8,653 | 1.25 | 4,670 | 1.44 | 0.52 | 0.09 |
| 40 | 05-Feb | 1,097.35 | 1,134.00 | 1,091.60 | 1,099.05 | 1,106.79 | 0.15 | 1,643.94 | 17,184 | 2.49 | 10,209 | 3.14 | 1.13 | 0.19 |
| 41 | 04-Feb | 1,079.00 | 1,140.00 | 1,079.00 | 1,097.35 | 1,109.99 | 2.24 | 1,641.39 | 20,541 | 2.97 | 12,861 | 3.96 | 1.43 | 0.24 |
| 42 | 03-Feb | 1,120.00 | 1,122.05 | 1,060.00 | 1,073.35 | 1,086.88 | -4.20 | 1,605.49 | 24,112 | 3.49 | 14,473 | 4.46 | 1.57 | 0.27 |
| 43 | 01-Feb | 1,136.00 | 1,152.40 | 1,113.00 | 1,120.45 | 1,128.92 | -1.33 | 1,675.95 | 8,156 | 1.18 | 4,236 | 1.30 | 0.48 | 0.08 |
| 44 | 31-Jan | 1,121.50 | 1,168.20 | 1,111.10 | 1,135.50 | 1,140.74 | 1.75 | 1,698.46 | 20,646 | 2.99 | 13,182 | 4.06 | 1.50 | 0.24 |
| 45 | 30-Jan | 1,118.35 | 1,146.65 | 1,102.45 | 1,115.95 | 1,127.61 | -0.21 | 1,669.21 | 11,332 | 1.64 | 5,665 | 1.74 | 0.64 | 0.10 |
| 46 | 29-Jan | 1,076.30 | 1,137.30 | 1,076.30 | 1,118.35 | 1,117.31 | 2.96 | 1,672.80 | 11,576 | 1.67 | 6,359 | 1.96 | 0.71 | 0.12 |
| 47 | 28-Jan | 1,074.70 | 1,097.95 | 1,035.05 | 1,086.15 | 1,071.45 | 1.07 | 1,624.64 | 35,541 | 5.14 | 21,983 | 6.77 | 2.36 | 0.41 |
| 48 | 27-Jan | 1,100.00 | 1,111.00 | 1,062.05 | 1,074.70 | 1,078.69 | -3.77 | 1,607.51 | 26,173 | 3.78 | 14,329 | 4.41 | 1.55 | 0.26 |
| 49 | 24-Jan | 1,155.00 | 1,163.35 | 1,109.00 | 1,116.75 | 1,131.53 | -3.31 | 1,670.41 | 14,662 | 2.12 | 7,508 | 2.31 | 0.85 | 0.14 |
| 50 | 23-Jan | 1,132.30 | 1,165.00 | 1,129.05 | 1,155.00 | 1,151.83 | 1.07 | 1,727.00 | 10,839 | 1.57 | 6,684 | 2.06 | 0.77 | 0.12 |
| 51 | 22-Jan | 1,146.70 | 1,154.00 | 1,108.00 | 1,142.65 | 1,128.25 | -1.28 | 1,709.15 | 11,667 | 1.69 | 6,054 | 1.86 | 0.68 | 0.11 |
| 52 | 21-Jan | 1,160.00 | 1,202.65 | 1,145.00 | 1,157.25 | 1,168.41 | -2.50 | 1,730.99 | 12,767 | 1.85 | 5,861 | 1.81 | 0.68 | 0.11 |
| 53 | 20-Jan | 1,151.10 | 1,193.90 | 1,144.05 | 1,186.20 | 1,167.61 | 1.26 | 1,774.29 | 19,892 | 2.88 | 10,841 | 3.34 | 1.27 | 0.20 |
| 54 | 17-Jan | 1,180.20 | 1,189.80 | 1,156.35 | 1,171.20 | 1,170.03 | -1.33 | 1,751.86 | 7,697 | 1.11 | 3,961 | 1.22 | 0.46 | 0.07 |
| 55 | 16-Jan | 1,155.65 | 1,197.90 | 1,146.05 | 1,186.80 | 1,177.92 | 3.83 | 1,775.19 | 16,871 | 2.44 | 8,679 | 2.67 | 1.02 | 0.16 |
| 56 | 15-Jan | 1,120.70 | 1,160.05 | 1,116.25 | 1,141.40 | 1,137.82 | 0.91 | 1,707.28 | 15,003 | 2.17 | 8,019 | 2.47 | 0.91 | 0.15 |
| 57 | 14-Jan | 1,124.30 | 1,159.85 | 1,113.55 | 1,131.00 | 1,133.70 | 0.10 | 1,691.00 | 15,447 | 2.23 | 7,846 | 2.42 | 0.89 | 0.15 |
| 58 | 13-Jan | 1,201.10 | 1,201.95 | 1,119.05 | 1,129.90 | 1,157.14 | -7.39 | 1,690.08 | 36,617 | 5.30 | 20,475 | 6.31 | 2.37 | 0.38 |
| 59 | 10-Jan | 1,263.10 | 1,265.00 | 1,205.50 | 1,213.45 | 1,232.32 | -4.08 | 1,815.05 | 25,777 | 3.73 | 15,309 | 4.71 | 1.89 | 0.28 |
| 60 | 09-Jan | 1,282.10 | 1,300.00 | 1,257.55 | 1,262.90 | 1,274.20 | -2.42 | 1,889.02 | 12,431 | 1.80 | 6,251 | 1.93 | 0.80 | 0.12 |
| 61 | 08-Jan | 1,242.90 | 1,300.00 | 1,242.90 | 1,293.40 | 1,280.45 | 3.10 | 1,934.64 | 25,908 | 3.75 | 16,576 | 5.11 | 2.12 | 0.31 |
| 62 | 07-Jan | 1,225.00 | 1,268.00 | 1,225.00 | 1,253.30 | 1,249.93 | 1.37 | 1,874.66 | 16,736 | 2.42 | 8,907 | 2.74 | 1.11 | 0.16 |
| 63 | 06-Jan | 1,255.00 | 1,260.05 | 1,226.25 | 1,236.10 | 1,239.16 | -2.61 | 1,848.93 | 31,111 | 4.50 | 21,813 | 6.72 | 2.70 | 0.40 |
| 64 | 03-Jan | 1,276.40 | 1,292.95 | 1,260.00 | 1,268.35 | 1,275.51 | -1.56 | 1,897.17 | 14,583 | 2.11 | 7,802 | 2.40 | 1.00 | 0.14 |
| 65 | 02-Jan | 1,265.00 | 1,297.80 | 1,265.00 | 1,288.10 | 1,283.79 | 1.61 | 1,926.71 | 20,742 | 3.00 | 10,034 | 3.09 | 1.29 | 0.19 |
| 66 | 01-Jan | 1,284.65 | 1,315.00 | 1,262.25 | 1,267.40 | 1,280.51 | -1.36 | 1,895.75 | 26,909 | 3.89 | 16,173 | 4.98 | 2.07 | 0.30 |
| 67 | 31-Dec | 1,259.85 | 1,295.00 | 1,250.00 | 1,284.65 | 1,271.55 | 1.93 | 1,921.55 | 14,703 | 2.13 | 7,641 | 2.35 | 0.97 | 0.14 |
Similar Stocks: RAIN SPLPETRO AGARIND DCW KOTHARIPET MANALIPETC PASUPTAC TNPETRO