| Macro-sector: Commodities | Band: 20 | High52 Price: 1,081.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 23-May-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 360.05 | Barrier: 394.0; Drift%: 2.27 |
| Basic Industry: Petrochemicals | Total Equity: 14,957,789 | Low52 Date: 30-Mar-2026 | SHP: 57.2 / 5.05 / 0.01 / 37.75 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,315.0 / 837.3 | Month: 776.95 / 667.85 | Week: 618.8 / 539.45 | Day: 427.5 / 378.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 387.00 | 427.50 | 378.90 | 403.15 | 406.96 | 10.62 | 603.02 | 410,778 | 102.34 | 112,205 | 54.36 | 4.57 | 199 |
| 2 | 07-Apr | 371.70 | 373.95 | 361.55 | 364.45 | 364.69 | -1.22 | 545.14 | 156,246 | 38.93 | 79,837 | 38.68 | 2.91 | 141 |
| 3 | 06-Apr | 377.15 | 391.00 | 365.00 | 368.95 | 370.62 | -3.93 | 551.87 | 83,512 | 20.81 | 47,067 | 22.80 | 1.74 | 83 |
| 4 | 02-Apr | 385.00 | 390.00 | 371.00 | 384.05 | 380.60 | -2.02 | 574.45 | 30,551 | 7.61 | 12,462 | 6.04 | 0.47 | 22 |
| 5 | 01-Apr | 372.05 | 394.00 | 372.05 | 391.95 | 387.60 | 8.09 | 586.27 | 45,488 | 11.33 | 17,693 | 8.57 | 0.69 | 31 |
| 6 | 30-Mar | 373.10 | 387.05 | 360.05 | 362.60 | 374.38 | -4.00 | 542.37 | 105,009 | 26.16 | 49,545 | 24.00 | 1.85 | 88 |
| 7 | 27-Mar | 370.65 | 384.00 | 366.00 | 377.70 | 374.59 | 1.38 | 564.96 | 148,332 | 36.95 | 77,564 | 37.58 | 2.91 | 137 |
| 8 | 25-Mar | 376.10 | 405.75 | 365.85 | 372.55 | 383.74 | 0.55 | 557.25 | 208,884 | 52.04 | 105,642 | 51.18 | 4.05 | 187 |
| 9 | 24-Mar | 394.70 | 397.90 | 368.00 | 370.50 | 377.62 | -3.06 | 554.19 | 105,549 | 26.30 | 63,470 | 30.75 | 2.40 | 112 |
| 10 | 23-Mar | 410.10 | 410.40 | 375.00 | 382.20 | 392.73 | -7.33 | 571.69 | 60,190 | 15.00 | 36,688 | 17.78 | 1.44 | 65 |
| 11 | 20-Mar | 415.00 | 423.00 | 410.05 | 412.45 | 417.23 | 0.34 | 616.93 | 72,337 | 18.02 | 49,721 | 24.09 | 2.07 | 88 |
| 12 | 19-Mar | 428.40 | 428.40 | 410.00 | 411.05 | 414.94 | -5.00 | 614.84 | 41,367 | 10.31 | 24,115 | 11.68 | 1.00 | 43 |
| 13 | 18-Mar | 434.00 | 442.35 | 428.00 | 432.70 | 434.86 | 0.30 | 647.22 | 46,316 | 11.54 | 24,736 | 11.98 | 1.08 | 44 |
| 14 | 17-Mar | 434.95 | 457.40 | 425.55 | 431.40 | 443.58 | -0.58 | 645.28 | 154,834 | 38.57 | 80,569 | 39.04 | 3.57 | 143 |
| 15 | 16-Mar | 428.00 | 462.40 | 422.05 | 433.90 | 443.47 | 1.74 | 649.02 | 251,718 | 62.71 | 104,090 | 50.43 | 4.62 | 184 |
| 16 | 13-Mar | 444.25 | 444.25 | 425.00 | 426.50 | 431.10 | -4.00 | 637.95 | 67,221 | 16.75 | 52,198 | 25.29 | 2.25 | 92 |
| 17 | 12-Mar | 440.00 | 456.00 | 430.00 | 444.25 | 446.31 | 0.62 | 664.50 | 63,436 | 15.80 | 32,399 | 15.70 | 1.45 | 57 |
| 18 | 11-Mar | 451.00 | 456.95 | 437.05 | 441.50 | 448.11 | -1.92 | 660.39 | 44,942 | 11.20 | 29,700 | 14.39 | 1.33 | 53 |
| 19 | 10-Mar | 470.00 | 470.00 | 442.90 | 450.15 | 453.69 | -1.38 | 673.32 | 111,960 | 27.89 | 69,790 | 33.81 | 3.17 | 124 |
| 20 | 09-Mar | 452.00 | 464.60 | 437.50 | 456.45 | 454.69 | -1.13 | 682.75 | 102,982 | 25.66 | 72,220 | 34.99 | 3.28 | 128 |
| 21 | 06-Mar | 474.70 | 492.10 | 456.55 | 461.65 | 466.53 | -3.86 | 690.53 | 118,153 | 29.44 | 66,186 | 32.07 | 3.09 | 117 |
| 22 | 05-Mar | 505.00 | 513.80 | 470.25 | 480.20 | 489.21 | -4.88 | 718.27 | 100,167 | 24.95 | 47,656 | 23.09 | 2.33 | 84 |
| 23 | 04-Mar | 521.40 | 529.25 | 501.30 | 504.85 | 512.44 | -4.98 | 755.14 | 38,469 | 9.58 | 26,888 | 13.03 | 1.38 | 48 |
| 24 | 02-Mar | 549.40 | 549.40 | 522.20 | 531.30 | 533.35 | -3.58 | 794.71 | 46,165 | 11.50 | 28,507 | 13.81 | 1.52 | 50 |
| 25 | 27-Feb | 551.35 | 554.50 | 539.45 | 551.00 | 546.30 | -0.22 | 824.00 | 13,323 | 3.32 | 5,191 | 2.52 | 0.28 | 9 |
| 26 | 26-Feb | 551.50 | 564.80 | 550.90 | 552.20 | 555.66 | 0.23 | 825.97 | 18,702 | 4.66 | 11,250 | 5.45 | 0.63 | 20 |
| 27 | 25-Feb | 563.00 | 567.15 | 550.00 | 550.95 | 558.87 | -1.20 | 824.10 | 18,247 | 4.55 | 9,806 | 4.75 | 0.55 | 17 |
| 28 | 24-Feb | 581.00 | 581.00 | 550.35 | 557.65 | 564.16 | -4.18 | 834.12 | 26,578 | 6.62 | 11,506 | 5.57 | 0.65 | 20 |
| 29 | 23-Feb | 601.00 | 618.80 | 579.85 | 581.95 | 590.41 | -4.39 | 870.47 | 38,668 | 9.63 | 25,001 | 12.11 | 1.48 | 44 |
| 30 | 20-Feb | 610.00 | 618.75 | 600.00 | 608.70 | 605.81 | -1.11 | 910.48 | 20,742 | 5.17 | 11,175 | 5.41 | 0.68 | 20 |
| 31 | 19-Feb | 620.45 | 625.00 | 610.60 | 615.55 | 617.49 | -1.28 | 920.73 | 16,285 | 4.06 | 8,275 | 4.01 | 0.51 | 15 |
| 32 | 18-Feb | 622.00 | 635.40 | 615.00 | 623.55 | 625.66 | 0.11 | 932.69 | 33,572 | 8.36 | 10,471 | 5.07 | 0.66 | 19 |
| 33 | 17-Feb | 605.00 | 697.50 | 591.65 | 622.85 | 659.26 | 2.60 | 931.65 | 374,926 | 93.40 | 68,260 | 33.07 | 4.50 | 121 |
| 34 | 16-Feb | 641.05 | 660.00 | 593.70 | 607.05 | 623.32 | -13.02 | 908.01 | 120,104 | 29.92 | 48,545 | 23.52 | 3.03 | 86 |
| 35 | 13-Feb | 707.00 | 711.15 | 689.05 | 697.90 | 699.41 | -1.36 | 1,043.90 | 12,795 | 3.19 | 5,952 | 2.88 | 0.42 | 11 |
| 36 | 12-Feb | 715.85 | 718.70 | 704.00 | 707.50 | 709.82 | -1.57 | 1,058.26 | 6,210 | 1.55 | 3,227 | 1.56 | 0.23 | 6 |
| 37 | 11-Feb | 715.65 | 721.95 | 703.25 | 718.75 | 716.46 | 0.53 | 1,075.09 | 4,013 | 1.00 | 2,063 | 1.00 | 0.15 | 4 |
| 38 | 10-Feb | 712.10 | 732.95 | 711.35 | 714.95 | 716.64 | -0.72 | 1,069.41 | 13,689 | 3.41 | 9,014 | 4.37 | 0.65 | 16 |
| 39 | 09-Feb | 705.95 | 723.00 | 701.10 | 720.15 | 718.25 | 2.27 | 1,077.19 | 16,464 | 4.10 | 11,015 | 5.34 | 0.79 | 20 |
| 40 | 06-Feb | 719.75 | 725.00 | 691.00 | 704.15 | 705.58 | -2.59 | 1,053.25 | 18,125 | 4.52 | 4,155 | 2.01 | 0.29 | 8 |
| 41 | 05-Feb | 704.45 | 727.00 | 701.20 | 722.90 | 714.90 | 1.60 | 1,081.30 | 12,870 | 3.21 | 7,502 | 3.63 | 0.54 | 14 |
| 42 | 04-Feb | 724.05 | 732.60 | 705.60 | 711.55 | 719.62 | -1.73 | 1,064.32 | 13,289 | 3.31 | 8,608 | 4.17 | 0.62 | 16 |
| 43 | 03-Feb | 736.00 | 742.00 | 715.15 | 724.05 | 726.16 | -0.65 | 1,083.02 | 17,355 | 4.32 | 9,565 | 4.63 | 0.69 | 17 |
| 44 | 02-Feb | 709.10 | 744.95 | 702.10 | 728.80 | 728.40 | 1.24 | 1,090.12 | 24,113 | 6.01 | 2,896 | 1.40 | 0.21 | 5 |
| 45 | 01-Feb | 729.75 | 747.00 | 710.20 | 719.90 | 730.93 | -1.35 | 1,076.81 | 22,136 | 5.51 | 10,005 | 4.85 | 0.73 | 18 |
| 46 | 30-Jan | 677.00 | 737.95 | 671.10 | 729.75 | 712.29 | 7.76 | 1,091.54 | 28,521 | 7.11 | 18,001 | 8.72 | 1.28 | 33 |
| 47 | 29-Jan | 696.65 | 701.95 | 670.00 | 677.20 | 680.73 | -3.28 | 1,012.94 | 9,031 | 2.25 | 5,126 | 2.48 | 0.35 | 9 |
| 48 | 28-Jan | 660.00 | 715.00 | 660.00 | 700.15 | 689.96 | 4.81 | 1,047.27 | 24,353 | 6.07 | 10,695 | 5.18 | 0.74 | 19 |
| 49 | 27-Jan | 667.60 | 670.90 | 649.00 | 668.05 | 657.74 | -0.66 | 999.26 | 19,713 | 4.91 | 9,496 | 4.60 | 0.62 | 17 |
| 50 | 23-Jan | 686.00 | 695.00 | 668.00 | 672.50 | 675.49 | -3.44 | 1,005.91 | 9,930 | 2.47 | 6,052 | 2.93 | 0.41 | 11 |
| 51 | 22-Jan | 680.35 | 699.90 | 680.35 | 696.45 | 694.34 | 1.10 | 1,041.74 | 13,203 | 3.29 | 8,151 | 3.95 | 0.57 | 15 |
| 52 | 21-Jan | 660.90 | 690.70 | 655.00 | 688.90 | 671.44 | 2.68 | 1,030.44 | 22,317 | 5.56 | 12,665 | 6.14 | 0.85 | 23 |
| 53 | 20-Jan | 684.05 | 687.70 | 664.55 | 670.95 | 674.80 | -2.08 | 1,003.59 | 12,845 | 3.20 | 7,290 | 3.53 | 0.49 | 13 |
| 54 | 19-Jan | 675.00 | 696.60 | 675.00 | 685.20 | 683.96 | -0.52 | 1,024.91 | 7,641 | 1.90 | 3,853 | 1.87 | 0.26 | 7 |
| 55 | 16-Jan | 687.65 | 698.10 | 681.55 | 688.80 | 688.02 | -1.33 | 1,030.29 | 11,473 | 2.86 | 6,994 | 3.39 | 0.48 | 13 |
| 56 | 14-Jan | 682.00 | 700.05 | 682.00 | 698.10 | 693.83 | 0.95 | 1,044.20 | 6,181 | 1.54 | 3,326 | 1.61 | 0.23 | 6 |
| 57 | 13-Jan | 704.70 | 715.00 | 686.00 | 691.55 | 693.94 | -2.84 | 1,034.41 | 15,204 | 3.79 | 10,276 | 4.98 | 0.71 | 19 |
| 58 | 12-Jan | 718.95 | 718.95 | 694.00 | 711.80 | 705.96 | -1.03 | 1,064.70 | 15,379 | 3.83 | 8,519 | 4.13 | 0.60 | 15 |
| 59 | 09-Jan | 725.10 | 734.95 | 704.00 | 719.20 | 722.23 | -1.26 | 1,075.76 | 22,559 | 5.62 | 12,023 | 5.83 | 0.87 | 22 |
| 60 | 08-Jan | 701.15 | 739.00 | 701.15 | 728.40 | 721.21 | 2.16 | 1,089.53 | 28,506 | 7.10 | 17,186 | 8.33 | 1.24 | 31 |
| 61 | 07-Jan | 697.00 | 720.00 | 697.00 | 713.00 | 712.27 | 1.35 | 1,066.00 | 10,934 | 2.72 | 4,796 | 2.32 | 0.34 | 9 |
| 62 | 06-Jan | 712.25 | 714.95 | 702.00 | 703.50 | 708.22 | -1.76 | 1,052.28 | 9,355 | 2.33 | 5,758 | 2.79 | 0.41 | 10 |
| 63 | 05-Jan | 710.05 | 725.00 | 710.05 | 716.10 | 716.21 | -0.55 | 1,071.13 | 14,906 | 3.71 | 11,467 | 5.56 | 0.82 | 21 |
| 64 | 02-Jan | 705.00 | 724.00 | 705.00 | 720.05 | 717.19 | 1.32 | 1,077.04 | 11,920 | 2.97 | 7,263 | 3.52 | 0.52 | 13 |
| 65 | 01-Jan | 718.90 | 724.90 | 703.00 | 710.70 | 711.65 | -0.11 | 1,063.05 | 17,431 | 4.34 | 10,091 | 4.89 | 0.72 | 18 |
| 66 | 31-Dec | 721.70 | 724.90 | 710.10 | 711.50 | 714.95 | -1.41 | 1,064.25 | 11,244 | 2.80 | 7,522 | 3.64 | 0.54 | 14 |
| 67 | 30-Dec | 722.30 | 726.95 | 713.90 | 721.70 | 720.13 | -0.21 | 1,079.50 | 6,362 | 1.58 | 2,732 | 1.32 | 0.20 | 5 |
Similar Stocks: RAIN SPLPETRO AGARIND DCW KOTHARIPET MANALIPETC PASUPTAC TNPETRO NEPTUNE