| Macro-sector: Commodities | Band: 20 | High52 Price: 359.95 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 20-Aug-2024 | Bumper: 245.19; Drift%: 1.25 |
| Industry: Chemicals & Petrochemicals | Face Value: 2; VWAP21: | Low52 Price: 186.16 | Barrier: -; Drift%: - |
| Basic Industry: Commodity Chemicals | Total Equity: 55,020,000 | Low52 Date: 09-May-2025 | SHP: 73.17 / 0.0 / 0.0 / 26.83 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 336.9 / 192.0 | Month: 245.0 / 186.16 | Week: 255.85 / 238.0 | Day: 256.69 / 247.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 256.00 | 256.69 | 247.50 | 248.30 | 251.34 | -1.33 | 1,366.15 | 7,763 | 2.73 | 4,462 | 3.37 | 0.11 | 3 |
| 2 | 10-Jul | 257.90 | 260.79 | 251.00 | 251.65 | 255.41 | -1.20 | 1,384.58 | 6,746 | 2.37 | 3,028 | 2.29 | 0.08 | 2 |
| 3 | 09-Jul | 262.00 | 263.79 | 252.10 | 254.71 | 259.69 | -0.92 | 1,401.41 | 17,732 | 6.23 | 8,889 | 6.72 | 0.23 | 6 |
| 4 | 08-Jul | 250.00 | 258.99 | 246.01 | 257.08 | 253.14 | 4.14 | 1,414.45 | 19,881 | 6.99 | 13,313 | 10.06 | 0.34 | 9 |
| 5 | 07-Jul | 247.60 | 255.99 | 245.19 | 246.85 | 250.32 | 1.20 | 1,358.17 | 10,687 | 3.76 | 5,401 | 4.08 | 0.14 | 4 |
| 6 | 04-Jul | 241.94 | 252.60 | 241.94 | 243.93 | 246.06 | 1.65 | 1,342.10 | 9,181 | 3.23 | 3,600 | 2.72 | 0.09 | 2 |
| 7 | 03-Jul | 246.00 | 246.00 | 238.00 | 239.96 | 241.81 | -0.77 | 1,320.26 | 5,445 | 1.91 | 1,968 | 1.49 | 0.05 | 1 |
| 8 | 02-Jul | 245.00 | 248.00 | 240.17 | 241.81 | 243.57 | -1.26 | 1,330.44 | 6,423 | 2.26 | 3,076 | 2.33 | 0.07 | 2 |
| 9 | 01-Jul | 249.00 | 255.85 | 243.08 | 244.89 | 248.24 | -0.39 | 1,347.38 | 11,488 | 4.04 | 4,915 | 3.72 | 0.12 | 3 |
| 10 | 30-Jun | 243.00 | 250.80 | 243.00 | 245.85 | 246.06 | -0.66 | 1,352.67 | 12,687 | 4.46 | 7,290 | 5.51 | 0.18 | 5 |
| 11 | 27-Jun | 251.50 | 254.58 | 245.02 | 247.49 | 250.13 | -0.17 | 1,361.69 | 9,109 | 3.20 | 3,668 | 2.77 | 0.09 | 2 |
| 12 | 26-Jun | 253.00 | 253.00 | 247.25 | 247.90 | 249.79 | -0.68 | 1,363.95 | 8,547 | 3.01 | 1,881 | 1.42 | 0.05 | 1 |
| 13 | 25-Jun | 238.50 | 255.78 | 237.46 | 249.60 | 247.58 | 4.25 | 1,373.30 | 22,050 | 7.75 | 6,914 | 5.23 | 0.17 | 5 |
| 14 | 24-Jun | 238.40 | 243.80 | 235.05 | 239.42 | 239.57 | 1.47 | 1,317.29 | 9,106 | 3.20 | 3,043 | 2.30 | 0.07 | 2 |
| 15 | 23-Jun | 236.20 | 238.00 | 232.33 | 235.94 | 235.54 | -0.59 | 1,298.14 | 7,308 | 2.57 | 2,726 | 2.06 | 0.06 | 2 |
| 16 | 20-Jun | 233.15 | 241.49 | 233.11 | 237.33 | 237.09 | 0.07 | 1,305.79 | 4,076 | 1.43 | 1,404 | 1.06 | 0.03 | 1 |
| 17 | 19-Jun | 241.97 | 245.09 | 234.01 | 237.16 | 239.99 | -0.93 | 1,304.85 | 6,307 | 2.22 | 3,768 | 2.85 | 0.09 | 3 |
| 18 | 18-Jun | 244.12 | 249.35 | 238.10 | 239.38 | 242.09 | -1.94 | 1,317.07 | 15,592 | 5.48 | 4,255 | 3.22 | 0.10 | 3 |
| 19 | 17-Jun | 252.80 | 254.80 | 241.80 | 244.12 | 249.05 | -1.20 | 1,343.15 | 35,141 | 12.36 | 10,004 | 7.56 | 0.25 | 7 |
| 20 | 16-Jun | 250.00 | 255.85 | 245.17 | 247.08 | 249.84 | -1.91 | 1,359.43 | 15,859 | 5.58 | 4,166 | 3.15 | 0.10 | 3 |
| 21 | 13-Jun | 269.84 | 269.84 | 250.01 | 251.89 | 260.11 | -5.17 | 1,385.90 | 54,766 | 19.26 | 18,642 | 14.09 | 0.48 | 13 |
| 22 | 12-Jun | 251.00 | 272.00 | 249.00 | 265.61 | 258.24 | 5.75 | 1,461.39 | 50,222 | 17.66 | 25,603 | 19.35 | 0.66 | 17 |
| 23 | 11-Jun | 250.00 | 255.00 | 246.00 | 251.16 | 249.41 | -0.08 | 1,381.88 | 16,228 | 5.71 | 6,359 | 4.81 | 0.16 | 4 |
| 24 | 10-Jun | 246.75 | 255.17 | 243.03 | 251.35 | 249.08 | 1.86 | 1,382.93 | 36,225 | 12.74 | 7,450 | 5.63 | 0.19 | 5 |
| 25 | 09-Jun | 240.10 | 254.60 | 240.10 | 246.75 | 247.48 | 2.23 | 1,357.62 | 18,071 | 6.35 | 7,275 | 5.50 | 0.18 | 5 |
| 26 | 06-Jun | 237.31 | 256.60 | 235.00 | 241.37 | 243.28 | 2.68 | 1,328.02 | 22,522 | 7.92 | 12,184 | 9.21 | 0.30 | 8 |
| 27 | 05-Jun | 227.51 | 237.45 | 227.51 | 235.07 | 234.15 | 2.40 | 1,293.36 | 16,089 | 5.66 | 13,120 | 9.92 | 0.31 | 9 |
| 28 | 04-Jun | 230.96 | 231.29 | 224.00 | 229.56 | 227.42 | 0.47 | 1,263.04 | 5,614 | 1.97 | 3,331 | 2.52 | 0.08 | 2 |
| 29 | 03-Jun | 225.00 | 234.40 | 223.65 | 228.48 | 229.17 | 1.16 | 1,257.10 | 11,910 | 4.19 | 5,829 | 4.41 | 0.13 | 4 |
| 30 | 02-Jun | 224.15 | 230.98 | 224.00 | 225.87 | 226.67 | -0.18 | 1,242.74 | 3,619 | 1.27 | 2,145 | 1.62 | 0.05 | 1 |
| 31 | 30-May | 225.09 | 235.98 | 221.00 | 226.28 | 226.31 | -0.51 | 1,244.99 | 9,811 | 3.45 | 5,628 | 4.25 | 0.13 | 4 |
| 32 | 29-May | 224.37 | 230.00 | 221.30 | 227.44 | 224.95 | 1.54 | 1,251.37 | 6,538 | 2.30 | 4,426 | 3.35 | 0.10 | 3 |
| 33 | 28-May | 223.04 | 231.03 | 223.04 | 224.00 | 225.32 | -1.43 | 1,232.00 | 6,857 | 2.41 | 4,464 | 3.37 | 0.10 | 3 |
| 34 | 27-May | 224.00 | 245.00 | 222.00 | 227.26 | 233.38 | 2.12 | 1,250.38 | 30,599 | 10.76 | 12,935 | 9.78 | 0.30 | 9 |
| 35 | 26-May | 228.90 | 230.87 | 221.51 | 222.55 | 226.40 | -1.45 | 1,224.47 | 9,297 | 3.27 | 6,185 | 4.67 | 0.14 | 4 |
| 36 | 23-May | 218.07 | 226.85 | 218.07 | 225.82 | 222.88 | 3.57 | 1,242.46 | 13,414 | 4.72 | 8,306 | 6.28 | 0.19 | 6 |
| 37 | 22-May | 224.90 | 224.90 | 216.91 | 218.04 | 220.06 | -1.29 | 1,199.66 | 8,939 | 3.14 | 5,282 | 3.99 | 0.12 | 4 |
| 38 | 21-May | 223.89 | 228.84 | 220.22 | 220.88 | 223.80 | 0.54 | 1,215.28 | 10,153 | 3.57 | 2,991 | 2.26 | 0.07 | 2 |
| 39 | 20-May | 223.87 | 228.00 | 218.87 | 219.70 | 224.45 | -0.25 | 1,208.79 | 11,735 | 4.13 | 7,526 | 5.69 | 0.17 | 5 |
| 40 | 19-May | 214.38 | 221.10 | 208.20 | 220.24 | 217.43 | 4.89 | 1,211.76 | 17,597 | 6.19 | 8,105 | 6.13 | 0.18 | 5 |
| 41 | 16-May | 210.00 | 214.47 | 208.10 | 209.97 | 211.54 | 0.44 | 1,155.25 | 7,726 | 2.72 | 4,520 | 3.42 | 0.10 | 3 |
| 42 | 15-May | 212.00 | 216.92 | 207.43 | 209.05 | 209.99 | 0.77 | 1,150.19 | 7,197 | 2.53 | 3,844 | 2.91 | 0.08 | 3 |
| 43 | 14-May | 199.50 | 209.30 | 199.50 | 207.45 | 206.26 | 4.37 | 1,141.39 | 13,685 | 4.81 | 7,799 | 5.89 | 0.16 | 5 |
| 44 | 13-May | 197.00 | 201.00 | 196.01 | 198.77 | 198.80 | 0.22 | 1,093.63 | 7,560 | 2.66 | 4,749 | 3.59 | 0.09 | 3 |
| 45 | 12-May | 192.81 | 204.13 | 192.81 | 198.34 | 199.54 | 5.44 | 1,091.27 | 10,369 | 3.65 | 6,252 | 4.73 | 0.12 | 4 |
| 46 | 09-May | 192.10 | 198.89 | 186.16 | 188.10 | 189.27 | -4.61 | 1,034.93 | 30,857 | 10.85 | 15,470 | 11.69 | 0.29 | 10 |
| 47 | 08-May | 202.13 | 204.75 | 194.10 | 197.19 | 199.65 | -2.37 | 1,084.94 | 2,843 | 1.00 | 1,929 | 1.46 | 0.04 | 1 |
| 48 | 07-May | 200.00 | 208.00 | 197.00 | 201.98 | 202.56 | 0.16 | 1,111.29 | 5,738 | 2.02 | 3,053 | 2.31 | 0.06 | 2 |
| 49 | 06-May | 209.97 | 211.66 | 200.12 | 201.65 | 203.51 | -2.08 | 1,109.48 | 6,859 | 2.41 | 3,569 | 2.70 | 0.07 | 2 |
| 50 | 05-May | 205.12 | 219.76 | 205.12 | 205.94 | 211.24 | -1.36 | 1,133.08 | 13,207 | 4.64 | 6,358 | 4.81 | 0.13 | 4 |
| 51 | 02-May | 208.34 | 210.97 | 203.69 | 208.77 | 208.26 | 0.21 | 1,148.65 | 5,108 | 1.80 | 3,434 | 2.60 | 0.07 | 2 |
| 52 | 30-Apr | 213.00 | 215.10 | 205.55 | 208.34 | 211.36 | -2.37 | 1,146.29 | 8,929 | 3.14 | 5,417 | 4.09 | 0.11 | 4 |
| 53 | 29-Apr | 217.62 | 221.99 | 211.86 | 213.39 | 215.63 | -0.13 | 1,174.07 | 4,165 | 1.46 | 2,441 | 1.85 | 0.05 | 2 |
| 54 | 28-Apr | 218.90 | 218.90 | 212.03 | 213.67 | 215.89 | -1.53 | 1,175.61 | 5,732 | 2.02 | 3,755 | 2.84 | 0.08 | 3 |
| 55 | 25-Apr | 225.18 | 226.31 | 213.95 | 216.99 | 217.98 | -3.15 | 1,193.88 | 5,323 | 1.87 | 2,629 | 1.99 | 0.06 | 2 |
| 56 | 24-Apr | 233.67 | 233.67 | 222.80 | 224.05 | 226.92 | -2.50 | 1,232.72 | 6,820 | 2.40 | 4,154 | 3.14 | 0.09 | 3 |
| 57 | 23-Apr | 236.60 | 240.87 | 228.00 | 229.80 | 233.20 | -2.18 | 1,264.36 | 10,433 | 3.67 | 4,583 | 3.46 | 0.11 | 3 |
| 58 | 22-Apr | 227.03 | 240.00 | 225.00 | 234.91 | 234.95 | 3.20 | 1,292.47 | 15,176 | 5.34 | 6,306 | 4.77 | 0.15 | 4 |
| 59 | 21-Apr | 219.50 | 230.00 | 219.50 | 227.62 | 225.39 | 2.93 | 1,252.37 | 8,945 | 3.15 | 5,465 | 4.13 | 0.12 | 4 |
| 60 | 17-Apr | 221.30 | 225.00 | 217.10 | 221.14 | 220.29 | -0.17 | 1,216.71 | 7,585 | 2.67 | 4,579 | 3.46 | 0.10 | 3 |
| 61 | 16-Apr | 223.80 | 225.00 | 219.19 | 221.51 | 221.91 | 1.35 | 1,218.75 | 5,502 | 1.93 | 2,790 | 2.11 | 0.06 | 2 |
| 62 | 15-Apr | 210.51 | 221.90 | 210.51 | 218.56 | 216.25 | 4.27 | 1,202.52 | 6,980 | 2.45 | 4,803 | 3.63 | 0.10 | 3 |
| 63 | 11-Apr | 216.19 | 216.19 | 207.02 | 209.61 | 210.80 | 0.49 | 1,153.27 | 4,362 | 1.53 | 2,121 | 1.60 | 0.04 | 1 |
| 64 | 09-Apr | 208.99 | 212.90 | 204.10 | 208.59 | 209.58 | 0.17 | 1,147.66 | 3,615 | 1.27 | 1,922 | 1.45 | 0.04 | 1 |
| 65 | 08-Apr | 213.80 | 213.80 | 204.29 | 208.24 | 208.68 | 0.31 | 1,145.74 | 3,829 | 1.35 | 1,322 | 1.00 | 0.03 | 1 |
| 66 | 07-Apr | 205.00 | 211.11 | 200.81 | 207.59 | 205.55 | -4.53 | 1,142.16 | 10,436 | 3.67 | 4,875 | 3.68 | 0.10 | 3 |
| 67 | 04-Apr | 224.13 | 224.13 | 214.02 | 217.45 | 219.32 | -1.70 | 1,196.41 | 6,903 | 2.43 | 3,390 | 2.56 | 0.07 | 2 |
Similar Stocks: GHCL GUJALKALI INDIAGLYCO TIRUMALCHM TATACHEM AMNPLST ANDHRSUGAR CHEMFAB IGPL INDOBORAX IVP JGCHEM JOCIL KANORICHEM LORDSCHLO MANORG OCCL OCCLLTD SADHNANIQ SRHHYPOLTD TECILCHEM CHEMPLASTS DEEPAKFERT GNFC