| 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 / 5.98 / 0.54 / 36.28 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 1,315.0 / 837.3 | Month: 1,103.0 / 837.3 | Week: 1,032.0 / 960.0 | Day: 1,040.0 / 1,021.1 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 1,022.40 | 1,040.00 | 1,021.10 | 1,036.60 | 1,030.18 | 0.47 | 1,550.52 | 7,210 | 1.45 | 3,999 | 1.76 | 0.41 | 0.07 |
| 2 | 21-May | 1,029.85 | 1,041.00 | 1,020.00 | 1,031.80 | 1,030.41 | -0.72 | 1,543.34 | 7,208 | 1.45 | 3,608 | 1.59 | 0.37 | 0.07 |
| 3 | 20-May | 1,052.00 | 1,059.75 | 1,035.10 | 1,039.25 | 1,046.36 | -0.69 | 1,554.49 | 18,569 | 3.74 | 10,094 | 4.43 | 1.06 | 0.19 |
| 4 | 19-May | 1,019.90 | 1,059.00 | 1,019.00 | 1,046.50 | 1,041.86 | 2.63 | 1,565.33 | 18,695 | 3.76 | 11,513 | 5.06 | 1.20 | 0.21 |
| 5 | 16-May | 1,031.00 | 1,031.00 | 1,009.60 | 1,019.70 | 1,019.84 | -0.91 | 1,525.25 | 8,405 | 1.69 | 4,944 | 2.17 | 0.50 | 0.09 |
| 6 | 15-May | 1,005.00 | 1,032.00 | 1,001.60 | 1,029.10 | 1,022.62 | 2.94 | 1,539.31 | 23,985 | 4.82 | 14,967 | 6.58 | 1.53 | 0.28 |
| 7 | 14-May | 1,008.00 | 1,008.00 | 993.40 | 999.75 | 1,000.13 | -0.58 | 1,495.40 | 6,176 | 1.24 | 3,311 | 1.45 | 0.33 | 0.06 |
| 8 | 13-May | 1,010.00 | 1,019.95 | 994.35 | 1,005.60 | 1,007.61 | 0.00 | 1,504.16 | 5,535 | 1.11 | 2,275 | 1.00 | 0.23 | 0.04 |
| 9 | 12-May | 960.00 | 1,022.30 | 960.00 | 1,005.65 | 998.96 | 7.04 | 1,504.23 | 21,922 | 4.41 | 10,820 | 4.75 | 1.08 | 0.20 |
| 10 | 09-May | 930.30 | 951.90 | 928.05 | 939.55 | 940.75 | 0.08 | 1,405.36 | 9,891 | 1.99 | 5,998 | 2.64 | 0.56 | 0.11 |
| 11 | 08-May | 965.20 | 965.20 | 926.55 | 938.80 | 943.91 | -2.22 | 1,404.24 | 33,080 | 6.65 | 17,487 | 7.68 | 1.65 | 0.32 |
| 12 | 07-May | 949.50 | 969.70 | 939.80 | 960.15 | 955.13 | -1.41 | 1,436.17 | 10,984 | 2.21 | 5,270 | 2.32 | 0.50 | 0.10 |
| 13 | 06-May | 1,000.00 | 1,000.00 | 962.00 | 973.85 | 977.36 | -2.47 | 1,456.66 | 12,894 | 2.59 | 8,364 | 3.67 | 0.82 | 0.15 |
| 14 | 05-May | 980.05 | 1,015.00 | 966.05 | 998.50 | 995.44 | 1.88 | 1,493.54 | 13,801 | 2.78 | 6,894 | 3.03 | 0.69 | 0.13 |
| 15 | 02-May | 971.80 | 995.00 | 970.60 | 980.05 | 980.13 | -0.06 | 1,465.94 | 6,974 | 1.40 | 3,800 | 1.67 | 0.37 | 0.07 |
| 16 | 30-Apr | 995.15 | 995.20 | 973.15 | 980.65 | 984.01 | -0.94 | 1,466.84 | 9,308 | 1.87 | 5,466 | 2.40 | 0.54 | 0.10 |
| 17 | 29-Apr | 1,006.55 | 1,013.00 | 985.00 | 990.00 | 996.16 | -1.15 | 1,480.00 | 4,970 | 1.00 | 2,728 | 1.20 | 0.27 | 0.05 |
| 18 | 28-Apr | 990.00 | 1,020.05 | 981.00 | 1,001.55 | 1,000.16 | 0.27 | 1,498.10 | 10,675 | 2.15 | 5,514 | 2.42 | 0.55 | 0.10 |
| 19 | 25-Apr | 1,027.05 | 1,029.00 | 990.00 | 998.85 | 1,001.55 | -2.72 | 1,494.06 | 11,820 | 2.38 | 6,376 | 2.80 | 0.64 | 0.12 |
| 20 | 24-Apr | 1,021.00 | 1,054.70 | 1,021.00 | 1,026.80 | 1,034.36 | -0.33 | 1,535.87 | 17,615 | 3.54 | 10,133 | 4.45 | 1.05 | 0.19 |
| 21 | 23-Apr | 1,059.00 | 1,061.00 | 1,024.00 | 1,030.15 | 1,036.76 | -1.72 | 1,540.88 | 11,851 | 2.38 | 5,329 | 2.34 | 0.55 | 0.10 |
| 22 | 22-Apr | 1,065.20 | 1,065.20 | 1,041.00 | 1,048.20 | 1,050.18 | -1.08 | 1,567.88 | 9,742 | 1.96 | 5,080 | 2.23 | 0.53 | 0.09 |
| 23 | 21-Apr | 1,027.10 | 1,077.00 | 1,021.05 | 1,059.60 | 1,054.44 | 2.23 | 1,584.93 | 23,997 | 4.83 | 12,422 | 5.46 | 1.31 | 0.23 |
| 24 | 17-Apr | 1,034.00 | 1,040.20 | 1,015.50 | 1,036.50 | 1,029.31 | 0.16 | 1,550.37 | 22,715 | 4.57 | 15,725 | 6.91 | 1.62 | 0.29 |
| 25 | 16-Apr | 1,010.00 | 1,050.00 | 1,006.10 | 1,034.80 | 1,031.04 | 1.93 | 1,547.83 | 27,918 | 5.62 | 16,596 | 7.29 | 1.71 | 0.31 |
| 26 | 15-Apr | 994.05 | 1,024.80 | 985.40 | 1,015.20 | 1,008.06 | 3.34 | 1,518.51 | 21,569 | 4.34 | 12,174 | 5.35 | 1.23 | 0.23 |
| 27 | 11-Apr | 965.45 | 998.00 | 962.00 | 982.40 | 983.22 | 2.92 | 1,469.45 | 11,871 | 2.39 | 4,796 | 2.11 | 0.47 | 0.09 |
| 28 | 09-Apr | 960.05 | 974.05 | 946.25 | 954.50 | 957.69 | -2.55 | 1,427.72 | 10,199 | 2.05 | 5,134 | 2.26 | 0.49 | 0.09 |
| 29 | 08-Apr | 938.35 | 996.40 | 930.40 | 979.50 | 957.49 | 6.59 | 1,465.12 | 12,021 | 2.42 | 5,790 | 2.54 | 0.55 | 0.11 |
| 30 | 07-Apr | 889.10 | 949.10 | 889.10 | 918.90 | 918.31 | -6.65 | 1,374.47 | 34,977 | 7.04 | 15,620 | 6.86 | 1.43 | 0.29 |
| 31 | 04-Apr | 1,019.55 | 1,022.50 | 960.00 | 984.40 | 986.37 | -3.26 | 1,472.44 | 16,436 | 3.31 | 9,322 | 4.10 | 0.92 | 0.17 |
| 32 | 03-Apr | 1,000.00 | 1,025.55 | 994.05 | 1,017.60 | 1,014.92 | 1.46 | 1,522.10 | 14,867 | 2.99 | 10,232 | 4.50 | 1.04 | 0.19 |
| 33 | 02-Apr | 997.90 | 1,012.00 | 973.70 | 1,003.00 | 998.61 | 1.04 | 1,500.00 | 6,914 | 1.39 | 3,246 | 1.43 | 0.32 | 0.06 |
| 34 | 01-Apr | 970.00 | 1,010.00 | 970.00 | 992.65 | 991.92 | 2.05 | 1,484.78 | 7,932 | 1.60 | 3,265 | 1.43 | 0.32 | 0.06 |
| 35 | 28-Mar | 1,000.00 | 1,025.65 | 961.00 | 972.75 | 989.28 | -2.63 | 1,455.02 | 31,017 | 6.24 | 17,665 | 7.76 | 1.75 | 0.33 |
| 36 | 27-Mar | 1,007.25 | 1,045.00 | 990.00 | 999.05 | 1,016.08 | -1.36 | 1,494.36 | 18,337 | 3.69 | 10,244 | 4.50 | 1.04 | 0.19 |
| 37 | 26-Mar | 1,040.00 | 1,060.00 | 996.95 | 1,012.80 | 1,035.24 | -2.65 | 1,514.92 | 16,542 | 3.33 | 8,709 | 3.83 | 0.90 | 0.16 |
| 38 | 25-Mar | 1,072.50 | 1,085.00 | 1,030.50 | 1,040.40 | 1,054.96 | -2.99 | 1,556.21 | 17,403 | 3.50 | 10,284 | 4.52 | 1.08 | 0.19 |
| 39 | 24-Mar | 1,062.20 | 1,103.00 | 1,060.00 | 1,072.50 | 1,081.15 | 0.97 | 1,604.22 | 24,980 | 5.03 | 15,545 | 6.83 | 1.68 | 0.29 |
| 40 | 21-Mar | 1,051.80 | 1,079.10 | 1,048.15 | 1,062.15 | 1,064.15 | 0.07 | 1,588.74 | 17,997 | 3.62 | 9,786 | 4.30 | 1.04 | 0.18 |
| 41 | 20-Mar | 1,056.10 | 1,069.95 | 1,028.15 | 1,061.40 | 1,051.60 | 0.65 | 1,587.62 | 20,998 | 4.22 | 9,523 | 4.18 | 1.00 | 0.18 |
| 42 | 19-Mar | 987.60 | 1,059.80 | 987.60 | 1,054.55 | 1,037.84 | 7.34 | 1,577.37 | 26,812 | 5.39 | 16,775 | 7.37 | 1.74 | 0.31 |
| 43 | 18-Mar | 964.00 | 996.95 | 964.00 | 982.45 | 984.58 | 1.94 | 1,469.53 | 22,256 | 4.48 | 12,061 | 5.30 | 1.19 | 0.22 |
| 44 | 17-Mar | 952.00 | 989.00 | 950.50 | 963.80 | 966.54 | 1.04 | 1,441.63 | 20,923 | 4.21 | 11,877 | 5.22 | 1.15 | 0.22 |
| 45 | 13-Mar | 970.05 | 977.00 | 950.00 | 953.90 | 964.31 | -1.65 | 1,426.82 | 10,088 | 2.03 | 6,870 | 3.02 | 0.66 | 0.13 |
| 46 | 12-Mar | 989.55 | 992.40 | 964.00 | 969.90 | 973.98 | -1.47 | 1,450.76 | 12,896 | 2.59 | 6,952 | 3.05 | 0.68 | 0.13 |
| 47 | 11-Mar | 1,011.55 | 1,011.55 | 965.50 | 984.40 | 982.19 | -3.34 | 1,472.44 | 29,465 | 5.93 | 19,282 | 8.47 | 1.89 | 0.36 |
| 48 | 10-Mar | 1,025.80 | 1,034.50 | 1,004.10 | 1,018.45 | 1,021.66 | -1.62 | 1,523.38 | 16,522 | 3.32 | 10,336 | 4.54 | 1.06 | 0.19 |
| 49 | 07-Mar | 1,020.00 | 1,040.00 | 1,004.00 | 1,035.20 | 1,023.85 | 0.37 | 1,548.43 | 24,318 | 4.89 | 9,690 | 4.26 | 0.99 | 0.18 |
| 50 | 06-Mar | 919.65 | 1,048.00 | 919.65 | 1,031.40 | 1,011.60 | 12.44 | 1,542.75 | 124,573 | 25.06 | 33,680 | 14.80 | 3.41 | 0.62 |
| 51 | 05-Mar | 877.90 | 919.00 | 877.90 | 917.25 | 904.61 | 4.74 | 1,372.00 | 28,057 | 5.64 | 18,173 | 7.98 | 1.64 | 0.34 |
| 52 | 04-Mar | 880.50 | 900.00 | 865.50 | 875.70 | 882.04 | -0.02 | 1,309.85 | 13,516 | 2.72 | 5,356 | 2.35 | 0.47 | 0.10 |
| 53 | 03-Mar | 890.00 | 895.95 | 837.30 | 875.90 | 864.80 | -1.25 | 1,310.15 | 42,454 | 8.54 | 25,531 | 11.22 | 2.21 | 0.47 |
| 54 | 28-Feb | 914.30 | 914.30 | 865.10 | 886.95 | 884.41 | -2.48 | 1,326.68 | 51,217 | 10.30 | 32,875 | 14.44 | 2.91 | 0.61 |
| 55 | 27-Feb | 944.30 | 944.85 | 904.00 | 909.50 | 915.11 | -2.58 | 1,360.41 | 28,848 | 5.80 | 21,308 | 9.36 | 1.95 | 0.39 |
| 56 | 25-Feb | 920.90 | 939.00 | 911.90 | 933.55 | 925.03 | 0.45 | 1,396.38 | 16,435 | 3.31 | 6,520 | 2.86 | 0.60 | 0.12 |
| 57 | 24-Feb | 942.25 | 946.35 | 918.00 | 929.35 | 932.53 | -1.92 | 1,390.10 | 13,874 | 2.79 | 7,103 | 3.12 | 0.66 | 0.13 |
| 58 | 21-Feb | 958.95 | 989.75 | 934.95 | 947.50 | 959.27 | -0.82 | 1,417.25 | 42,395 | 8.53 | 14,075 | 6.18 | 1.35 | 0.26 |
| 59 | 20-Feb | 941.75 | 976.00 | 937.00 | 955.35 | 955.98 | 1.44 | 1,428.99 | 25,934 | 5.22 | 17,407 | 7.65 | 1.66 | 0.32 |
| 60 | 19-Feb | 895.30 | 945.00 | 892.05 | 941.75 | 925.04 | 5.74 | 1,408.65 | 25,324 | 5.09 | 10,724 | 4.71 | 0.99 | 0.20 |
| 61 | 18-Feb | 937.90 | 950.00 | 880.95 | 890.65 | 903.42 | -4.57 | 1,332.22 | 50,170 | 10.09 | 32,704 | 14.37 | 2.95 | 0.60 |
| 62 | 17-Feb | 927.00 | 956.15 | 912.95 | 933.35 | 935.69 | -1.33 | 1,396.09 | 21,650 | 4.36 | 10,991 | 4.83 | 1.03 | 0.20 |
| 63 | 14-Feb | 994.70 | 994.70 | 900.00 | 945.95 | 931.79 | -4.18 | 1,414.93 | 73,844 | 14.85 | 37,659 | 16.55 | 3.51 | 0.70 |
| 64 | 13-Feb | 1,012.60 | 1,043.50 | 976.00 | 987.20 | 1,007.85 | -3.39 | 1,476.63 | 25,497 | 5.13 | 15,595 | 6.85 | 1.57 | 0.29 |
| 65 | 12-Feb | 1,040.50 | 1,047.65 | 980.90 | 1,021.85 | 1,020.69 | -2.69 | 1,528.46 | 27,708 | 5.57 | 15,021 | 6.60 | 1.53 | 0.28 |
| 66 | 11-Feb | 1,077.50 | 1,088.35 | 1,031.20 | 1,050.05 | 1,050.23 | -3.43 | 1,570.64 | 15,998 | 3.22 | 9,337 | 4.10 | 0.98 | 0.17 |
| 67 | 10-Feb | 1,095.00 | 1,108.50 | 1,060.05 | 1,087.40 | 1,080.47 | -0.75 | 1,626.51 | 16,188 | 3.26 | 8,964 | 3.94 | 0.97 | 0.17 |
Similar Stocks: RAIN SPLPETRO AGARIND DCW KOTHARIPET MANALIPETC PASUPTAC TNPETRO