| 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: 837.3 | Barrier: 939.6; Drift%: -1.8 |
| Basic Industry: Petrochemicals | Total Equity: 14,957,789 | Low52 Date: 03-Mar-2025 | SHP: 57.2 / 5.98 / 0.54 / 36.28 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,315.0 / 837.3 | Month: 1,081.0 / 926.55 | Week: 1,002.0 / 947.0 | Day: 939.6 / 919.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 930.00 | 939.60 | 919.50 | 922.95 | 928.51 | -0.84 | 1,380.53 | 15,623 | 3.14 | 8,780 | 3.86 | 0.82 | 16 |
| 2 | 10-Jul | 928.55 | 938.95 | 925.75 | 930.80 | 932.29 | 0.03 | 1,392.27 | 13,395 | 2.69 | 8,882 | 3.90 | 0.83 | 16 |
| 3 | 09-Jul | 940.40 | 948.25 | 928.50 | 930.55 | 936.62 | -1.04 | 1,391.90 | 11,631 | 2.34 | 7,036 | 3.09 | 0.66 | 13 |
| 4 | 08-Jul | 938.00 | 949.90 | 924.55 | 940.35 | 937.67 | 0.27 | 1,406.56 | 17,968 | 3.61 | 10,423 | 4.58 | 0.98 | 19 |
| 5 | 07-Jul | 954.00 | 960.05 | 936.95 | 937.85 | 942.61 | -2.04 | 1,402.82 | 22,257 | 4.48 | 15,348 | 6.74 | 1.45 | 28 |
| 6 | 04-Jul | 965.00 | 970.60 | 950.00 | 957.40 | 956.94 | -0.27 | 1,432.06 | 12,632 | 2.54 | 7,789 | 3.42 | 0.75 | 14 |
| 7 | 03-Jul | 955.55 | 967.25 | 950.15 | 960.00 | 957.86 | 0.47 | 1,435.00 | 14,772 | 2.97 | 7,209 | 3.17 | 0.69 | 13 |
| 8 | 02-Jul | 981.65 | 982.90 | 947.00 | 955.55 | 958.88 | -2.67 | 1,429.29 | 33,864 | 6.81 | 23,817 | 10.46 | 2.28 | 44 |
| 9 | 01-Jul | 991.25 | 995.95 | 976.20 | 981.80 | 984.53 | -1.50 | 1,468.56 | 15,288 | 3.08 | 8,274 | 3.64 | 0.81 | 15 |
| 10 | 30-Jun | 985.35 | 1,002.00 | 975.20 | 996.75 | 989.39 | 1.16 | 1,490.92 | 22,767 | 4.58 | 12,721 | 5.59 | 1.26 | 23 |
| 11 | 27-Jun | 966.00 | 998.00 | 966.00 | 985.35 | 984.96 | 1.41 | 1,473.87 | 23,075 | 4.64 | 13,251 | 5.82 | 1.31 | 24 |
| 12 | 26-Jun | 975.00 | 998.25 | 960.20 | 971.65 | 973.08 | -0.40 | 1,453.37 | 17,072 | 3.43 | 7,041 | 3.09 | 0.69 | 13 |
| 13 | 25-Jun | 965.70 | 992.10 | 963.05 | 975.55 | 978.69 | 1.56 | 1,459.21 | 19,955 | 4.01 | 11,073 | 4.87 | 1.08 | 20 |
| 14 | 24-Jun | 974.00 | 975.60 | 957.30 | 960.60 | 965.88 | -0.19 | 1,436.85 | 9,167 | 1.84 | 4,388 | 1.93 | 0.42 | 8 |
| 15 | 23-Jun | 974.85 | 974.85 | 956.80 | 962.40 | 963.35 | -1.65 | 1,439.54 | 9,881 | 1.99 | 5,607 | 2.46 | 0.54 | 10 |
| 16 | 20-Jun | 957.00 | 981.70 | 947.95 | 978.55 | 971.89 | 2.28 | 1,463.69 | 9,912 | 1.99 | 5,952 | 2.62 | 0.58 | 11 |
| 17 | 19-Jun | 979.40 | 981.75 | 950.00 | 956.70 | 959.18 | -2.32 | 1,431.01 | 16,847 | 3.39 | 9,147 | 4.02 | 0.88 | 17 |
| 18 | 18-Jun | 975.70 | 985.00 | 961.10 | 979.40 | 974.15 | 0.38 | 1,464.97 | 15,857 | 3.19 | 8,613 | 3.78 | 0.84 | 16 |
| 19 | 17-Jun | 970.30 | 998.95 | 966.05 | 975.70 | 982.89 | 1.06 | 1,459.43 | 16,883 | 3.40 | 10,026 | 4.41 | 0.99 | 18 |
| 20 | 16-Jun | 967.95 | 974.30 | 951.95 | 965.50 | 962.09 | 0.25 | 1,444.17 | 17,059 | 3.43 | 9,109 | 4.00 | 0.88 | 17 |
| 21 | 13-Jun | 970.00 | 983.20 | 955.00 | 963.05 | 968.60 | -1.40 | 1,440.51 | 23,571 | 4.74 | 14,051 | 6.17 | 1.36 | 26 |
| 22 | 12-Jun | 1,007.20 | 1,008.90 | 971.45 | 976.75 | 988.39 | -2.64 | 1,461.00 | 23,735 | 4.77 | 15,256 | 6.70 | 1.51 | 28 |
| 23 | 11-Jun | 995.00 | 1,019.00 | 983.10 | 1,003.25 | 1,000.56 | 1.20 | 1,500.64 | 34,451 | 6.93 | 21,727 | 9.55 | 2.17 | 40 |
| 24 | 10-Jun | 984.00 | 992.95 | 975.00 | 991.35 | 986.30 | 0.73 | 1,482.84 | 21,897 | 4.40 | 10,949 | 4.81 | 1.08 | 20 |
| 25 | 09-Jun | 974.75 | 996.00 | 973.05 | 984.15 | 983.19 | 0.96 | 1,472.07 | 20,562 | 4.14 | 12,220 | 5.37 | 1.20 | 23 |
| 26 | 06-Jun | 980.00 | 984.80 | 971.00 | 974.75 | 976.99 | -0.64 | 1,458.01 | 11,024 | 2.22 | 6,712 | 2.95 | 0.66 | 12 |
| 27 | 05-Jun | 972.80 | 985.20 | 962.05 | 981.05 | 971.55 | 1.38 | 1,467.43 | 67,798 | 13.64 | 60,771 | 26.70 | 5.90 | 112 |
| 28 | 04-Jun | 940.50 | 990.95 | 938.85 | 967.70 | 970.92 | 2.94 | 1,447.47 | 47,901 | 9.64 | 27,731 | 12.18 | 2.69 | 51 |
| 29 | 03-Jun | 949.75 | 963.95 | 936.30 | 940.05 | 946.66 | -0.94 | 1,406.11 | 17,404 | 3.50 | 9,212 | 4.05 | 0.87 | 17 |
| 30 | 02-Jun | 961.00 | 965.95 | 943.90 | 949.00 | 953.49 | -1.17 | 1,419.00 | 14,139 | 2.84 | 8,316 | 3.65 | 0.79 | 15 |
| 31 | 30-May | 956.80 | 980.05 | 945.85 | 960.20 | 954.19 | -0.55 | 1,436.25 | 35,555 | 7.15 | 22,856 | 10.04 | 2.18 | 42 |
| 32 | 29-May | 971.10 | 986.50 | 963.00 | 965.55 | 969.46 | -0.57 | 1,444.25 | 18,766 | 3.78 | 12,614 | 5.54 | 1.22 | 23 |
| 33 | 28-May | 983.60 | 990.20 | 969.00 | 971.10 | 977.20 | -0.78 | 1,452.55 | 18,635 | 3.75 | 12,441 | 5.47 | 1.22 | 23 |
| 34 | 27-May | 975.20 | 998.00 | 972.20 | 978.70 | 984.90 | -0.64 | 1,463.92 | 17,873 | 3.60 | 10,516 | 4.62 | 1.04 | 19 |
| 35 | 26-May | 1,012.05 | 1,012.05 | 980.05 | 985.05 | 991.92 | -8.25 | 1,473.42 | 79,544 | 16.00 | 49,956 | 21.95 | 4.96 | 92 |
| 36 | 23-May | 1,042.10 | 1,081.00 | 1,020.10 | 1,073.65 | 1,062.09 | 3.57 | 1,605.94 | 34,223 | 6.88 | 22,593 | 9.93 | 2.40 | 42 |
| 37 | 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 | 7 |
| 38 | 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 | 7 |
| 39 | 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 | 19 |
| 40 | 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 | 21 |
| 41 | 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 | 9 |
| 42 | 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 | 28 |
| 43 | 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 | 6 |
| 44 | 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 | 4 |
| 45 | 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 | 20 |
| 46 | 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 | 11 |
| 47 | 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 | 32 |
| 48 | 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 | 10 |
| 49 | 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 | 15 |
| 50 | 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 | 13 |
| 51 | 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 | 7 |
| 52 | 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 | 10 |
| 53 | 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 | 5 |
| 54 | 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 | 10 |
| 55 | 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 | 12 |
| 56 | 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 | 19 |
| 57 | 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 | 10 |
| 58 | 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 | 9 |
| 59 | 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 | 23 |
| 60 | 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 | 29 |
| 61 | 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 | 31 |
| 62 | 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 | 23 |
| 63 | 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 | 9 |
| 64 | 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 | 9 |
| 65 | 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 | 11 |
| 66 | 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 | 29 |
| 67 | 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 | 17 |
Similar Stocks: RAIN SPLPETRO AGARIND DCW KOTHARIPET MANALIPETC PASUPTAC TNPETRO