| Macro-sector: Commodities | Band: 20 | High52 Price: 349.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 26-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 2; VWAP21: | Low52 Price: 186.16 | Barrier: 216.94; Drift%: -7.53 |
| 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: 238.0 / 212.66 | Week: 226.9 / 212.25 | Day: 204.9 / 200.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 204.49 | 204.90 | 200.00 | 201.74 | 202.29 | 0.33 | 1,109.97 | 3,593 | 3.28 | 2,798 | 4.59 | 0.06 | 2 |
| 2 | 11-Nov | 207.00 | 217.87 | 197.02 | 201.07 | 204.90 | -2.18 | 1,106.29 | 19,531 | 17.84 | 7,891 | 12.94 | 0.16 | 5 |
| 3 | 10-Nov | 207.05 | 209.89 | 204.00 | 205.56 | 205.77 | -1.27 | 1,130.99 | 4,558 | 4.16 | 3,874 | 6.35 | 0.08 | 3 |
| 4 | 07-Nov | 213.00 | 213.00 | 207.00 | 208.21 | 209.21 | -0.44 | 1,145.57 | 4,450 | 4.06 | 3,257 | 5.34 | 0.07 | 2 |
| 5 | 06-Nov | 213.15 | 216.94 | 208.01 | 209.14 | 210.52 | -1.88 | 1,150.69 | 5,023 | 4.59 | 2,789 | 4.57 | 0.06 | 2 |
| 6 | 04-Nov | 219.99 | 219.99 | 212.25 | 213.15 | 215.47 | -0.67 | 1,172.75 | 3,297 | 3.01 | 1,755 | 2.88 | 0.04 | 1 |
| 7 | 03-Nov | 215.00 | 222.99 | 214.00 | 214.59 | 216.66 | -1.02 | 1,180.67 | 5,462 | 4.99 | 3,589 | 5.88 | 0.08 | 2 |
| 8 | 31-Oct | 219.81 | 223.95 | 215.00 | 216.81 | 218.24 | -0.83 | 1,192.89 | 4,828 | 4.41 | 3,238 | 5.31 | 0.07 | 2 |
| 9 | 30-Oct | 221.01 | 222.00 | 216.57 | 218.63 | 219.06 | -0.12 | 1,202.90 | 2,436 | 2.22 | 1,705 | 2.80 | 0.04 | 1 |
| 10 | 29-Oct | 219.90 | 222.99 | 217.65 | 218.89 | 220.29 | -0.19 | 1,204.33 | 7,231 | 6.60 | 4,097 | 6.72 | 0.09 | 3 |
| 11 | 28-Oct | 217.90 | 223.80 | 216.25 | 219.31 | 220.19 | 2.08 | 1,206.64 | 6,822 | 6.23 | 3,177 | 5.21 | 0.07 | 2 |
| 12 | 27-Oct | 224.00 | 226.90 | 212.25 | 214.84 | 217.77 | -4.39 | 1,182.05 | 19,154 | 17.49 | 9,383 | 15.38 | 0.20 | 6 |
| 13 | 24-Oct | 224.99 | 229.95 | 218.20 | 224.70 | 224.80 | -0.33 | 1,236.30 | 15,379 | 14.04 | 5,779 | 9.47 | 0.13 | 4 |
| 14 | 23-Oct | 241.85 | 250.00 | 222.95 | 225.44 | 237.41 | -2.21 | 1,240.37 | 98,135 | 89.62 | 30,034 | 49.24 | 0.71 | 20 |
| 15 | 21-Oct | 207.36 | 242.00 | 195.66 | 230.53 | 228.95 | 11.17 | 1,268.38 | 80,047 | 73.10 | 23,423 | 38.40 | 0.54 | 16 |
| 16 | 20-Oct | 211.90 | 211.90 | 205.81 | 207.36 | 207.64 | -0.68 | 1,140.89 | 2,435 | 2.22 | 1,502 | 2.46 | 0.03 | 1 |
| 17 | 17-Oct | 210.90 | 210.90 | 205.06 | 208.79 | 207.96 | 0.16 | 1,148.76 | 2,002 | 1.83 | 1,381 | 2.26 | 0.03 | 1 |
| 18 | 16-Oct | 206.76 | 218.65 | 204.00 | 208.45 | 210.22 | 1.75 | 1,146.89 | 3,895 | 3.56 | 2,865 | 4.70 | 0.06 | 2 |
| 19 | 15-Oct | 203.31 | 207.88 | 203.31 | 204.87 | 205.04 | -0.65 | 1,127.19 | 1,286 | 1.17 | 695 | 1.14 | 0.01 | 0 |
| 20 | 14-Oct | 209.00 | 209.00 | 205.07 | 206.20 | 207.17 | -0.18 | 1,134.51 | 1,705 | 1.56 | 1,073 | 1.76 | 0.02 | 1 |
| 21 | 13-Oct | 207.17 | 209.90 | 205.00 | 206.58 | 207.13 | -0.28 | 1,136.60 | 1,660 | 1.52 | 1,020 | 1.67 | 0.02 | 1 |
| 22 | 10-Oct | 209.08 | 211.98 | 207.00 | 207.17 | 208.96 | -1.33 | 1,139.85 | 3,269 | 2.99 | 2,760 | 4.52 | 0.06 | 2 |
| 23 | 09-Oct | 212.90 | 212.90 | 208.00 | 209.97 | 210.24 | 0.08 | 1,155.25 | 2,538 | 2.32 | 1,956 | 3.21 | 0.04 | 1 |
| 24 | 08-Oct | 210.30 | 217.45 | 208.65 | 209.80 | 212.05 | -1.02 | 1,154.32 | 6,276 | 5.73 | 2,805 | 4.60 | 0.06 | 2 |
| 25 | 07-Oct | 216.50 | 219.50 | 211.00 | 211.97 | 215.09 | -1.62 | 1,166.26 | 5,175 | 4.73 | 2,984 | 4.89 | 0.06 | 2 |
| 26 | 06-Oct | 221.90 | 224.85 | 213.50 | 215.45 | 216.91 | -2.48 | 1,185.41 | 6,437 | 5.88 | 3,784 | 6.20 | 0.08 | 3 |
| 27 | 03-Oct | 216.61 | 223.00 | 215.00 | 220.94 | 218.07 | 2.00 | 1,215.61 | 2,197 | 2.01 | 1,269 | 2.08 | 0.03 | 1 |
| 28 | 01-Oct | 214.90 | 222.90 | 214.80 | 216.61 | 217.55 | 1.16 | 1,191.79 | 2,465 | 2.25 | 1,622 | 2.66 | 0.04 | 1 |
| 29 | 30-Sep | 224.89 | 224.89 | 212.66 | 214.13 | 217.01 | -3.61 | 1,178.14 | 5,263 | 4.81 | 2,917 | 4.78 | 0.06 | 2 |
| 30 | 29-Sep | 223.81 | 226.99 | 220.55 | 222.16 | 224.29 | -0.99 | 1,222.32 | 1,447 | 1.32 | 1,032 | 1.69 | 0.02 | 1 |
| 31 | 26-Sep | 226.24 | 228.37 | 224.02 | 224.39 | 226.10 | -1.01 | 1,234.59 | 2,289 | 2.09 | 1,632 | 2.68 | 0.04 | 1 |
| 32 | 25-Sep | 223.42 | 229.85 | 223.00 | 226.68 | 227.11 | 1.78 | 1,247.19 | 12,714 | 11.61 | 6,968 | 11.42 | 0.16 | 5 |
| 33 | 24-Sep | 225.25 | 232.50 | 222.50 | 222.71 | 226.31 | -1.25 | 1,225.35 | 6,328 | 5.78 | 4,090 | 6.70 | 0.09 | 3 |
| 34 | 23-Sep | 226.48 | 228.64 | 225.50 | 225.54 | 226.52 | -0.93 | 1,240.92 | 3,323 | 3.03 | 2,428 | 3.98 | 0.05 | 2 |
| 35 | 22-Sep | 226.90 | 238.00 | 226.90 | 227.65 | 230.90 | 0.41 | 1,252.53 | 7,866 | 7.18 | 4,065 | 6.66 | 0.09 | 3 |
| 36 | 19-Sep | 228.26 | 231.50 | 226.50 | 226.72 | 228.77 | -1.67 | 1,247.41 | 6,065 | 5.54 | 4,510 | 7.39 | 0.10 | 3 |
| 37 | 18-Sep | 227.90 | 232.70 | 227.01 | 230.57 | 229.68 | 1.32 | 1,268.60 | 4,739 | 4.33 | 3,391 | 5.56 | 0.08 | 2 |
| 38 | 17-Sep | 226.90 | 229.90 | 226.90 | 227.57 | 227.87 | 0.51 | 1,252.09 | 2,797 | 2.55 | 2,224 | 3.65 | 0.05 | 2 |
| 39 | 16-Sep | 226.00 | 228.00 | 224.08 | 226.41 | 225.86 | 0.50 | 1,245.71 | 2,986 | 2.73 | 1,909 | 3.13 | 0.04 | 1 |
| 40 | 15-Sep | 222.90 | 228.00 | 222.15 | 225.29 | 225.17 | 1.42 | 1,239.55 | 4,108 | 3.75 | 2,106 | 3.45 | 0.05 | 1 |
| 41 | 12-Sep | 224.00 | 227.88 | 222.00 | 222.14 | 223.72 | -1.23 | 1,222.21 | 3,150 | 2.88 | 1,914 | 3.14 | 0.04 | 1 |
| 42 | 11-Sep | 225.77 | 231.98 | 223.35 | 224.90 | 226.99 | -0.08 | 1,237.40 | 2,307 | 2.11 | 1,473 | 2.41 | 0.03 | 1 |
| 43 | 10-Sep | 224.69 | 234.80 | 223.00 | 225.08 | 227.75 | 0.55 | 1,238.39 | 5,990 | 5.47 | 2,508 | 4.11 | 0.06 | 2 |
| 44 | 09-Sep | 227.90 | 228.79 | 222.65 | 223.84 | 225.73 | -1.40 | 1,231.57 | 1,094 | 1.00 | 609 | 1.00 | 0.01 | 0 |
| 45 | 08-Sep | 228.90 | 230.00 | 225.00 | 227.02 | 226.94 | -0.60 | 1,249.06 | 3,678 | 3.36 | 2,213 | 3.63 | 0.05 | 1 |
| 46 | 05-Sep | 218.75 | 233.90 | 217.24 | 228.39 | 227.61 | 4.55 | 1,256.60 | 20,980 | 19.16 | 16,810 | 27.56 | 0.38 | 11 |
| 47 | 04-Sep | 224.81 | 224.81 | 217.39 | 218.45 | 220.70 | -1.93 | 1,201.91 | 4,126 | 3.77 | 2,917 | 4.78 | 0.06 | 2 |
| 48 | 03-Sep | 219.78 | 224.70 | 219.00 | 222.74 | 222.41 | 2.44 | 1,225.52 | 3,122 | 2.85 | 1,915 | 3.14 | 0.04 | 1 |
| 49 | 02-Sep | 224.27 | 224.90 | 217.00 | 217.43 | 220.83 | -2.21 | 1,196.30 | 2,149 | 1.96 | 1,547 | 2.54 | 0.03 | 1 |
| 50 | 01-Sep | 220.75 | 225.00 | 219.40 | 222.35 | 222.74 | 0.65 | 1,223.37 | 2,246 | 2.05 | 1,290 | 2.11 | 0.03 | 1 |
| 51 | 29-Aug | 220.00 | 228.84 | 217.65 | 220.92 | 222.60 | 0.89 | 1,215.50 | 8,527 | 7.79 | 4,058 | 6.65 | 0.09 | 3 |
| 52 | 28-Aug | 220.00 | 223.79 | 218.00 | 218.97 | 220.12 | -1.91 | 1,204.77 | 4,830 | 4.41 | 3,174 | 5.20 | 0.07 | 2 |
| 53 | 26-Aug | 226.05 | 227.75 | 222.00 | 223.24 | 225.60 | -1.75 | 1,228.27 | 4,864 | 4.44 | 3,450 | 5.66 | 0.08 | 2 |
| 54 | 25-Aug | 229.80 | 230.00 | 225.01 | 227.21 | 226.88 | 0.18 | 1,250.11 | 7,844 | 7.16 | 5,442 | 8.92 | 0.12 | 4 |
| 55 | 22-Aug | 228.85 | 229.00 | 226.00 | 226.81 | 226.86 | 0.32 | 1,247.91 | 3,527 | 3.22 | 2,388 | 3.91 | 0.05 | 2 |
| 56 | 21-Aug | 233.00 | 233.00 | 226.00 | 226.09 | 227.45 | -1.78 | 1,243.95 | 6,676 | 6.10 | 3,606 | 5.91 | 0.08 | 2 |
| 57 | 20-Aug | 228.31 | 234.01 | 227.50 | 230.18 | 231.64 | 1.26 | 1,266.45 | 6,326 | 5.78 | 3,187 | 5.22 | 0.07 | 2 |
| 58 | 19-Aug | 224.00 | 230.00 | 221.99 | 227.32 | 225.65 | 2.24 | 1,250.71 | 8,392 | 7.66 | 6,363 | 10.43 | 0.14 | 4 |
| 59 | 18-Aug | 210.00 | 224.99 | 210.00 | 222.35 | 219.90 | 5.91 | 1,223.37 | 12,582 | 11.49 | 7,962 | 13.05 | 0.18 | 5 |
| 60 | 14-Aug | 212.60 | 213.27 | 208.51 | 209.95 | 210.69 | -1.03 | 1,155.14 | 2,112 | 1.93 | 1,311 | 2.15 | 0.03 | 1 |
| 61 | 13-Aug | 216.00 | 216.00 | 208.00 | 212.14 | 212.51 | -1.09 | 1,167.19 | 11,287 | 10.31 | 6,242 | 10.23 | 0.13 | 4 |
| 62 | 12-Aug | 218.00 | 219.81 | 213.00 | 214.48 | 216.54 | -1.46 | 1,180.07 | 2,428 | 2.22 | 1,193 | 1.96 | 0.03 | 1 |
| 63 | 11-Aug | 212.00 | 219.90 | 210.57 | 217.66 | 214.27 | 1.70 | 1,197.57 | 13,049 | 11.92 | 5,594 | 9.17 | 0.12 | 4 |
| 64 | 08-Aug | 210.55 | 217.90 | 210.55 | 214.02 | 214.24 | 0.56 | 1,177.54 | 5,212 | 4.76 | 3,466 | 5.68 | 0.07 | 2 |
| 65 | 07-Aug | 213.12 | 219.90 | 206.98 | 212.82 | 211.23 | 0.25 | 1,170.94 | 9,704 | 8.86 | 5,072 | 8.31 | 0.11 | 3 |
| 66 | 06-Aug | 216.25 | 216.25 | 206.80 | 212.29 | 210.29 | -2.72 | 1,168.02 | 36,410 | 33.25 | 21,615 | 35.43 | 0.45 | 15 |
| 67 | 05-Aug | 217.68 | 222.90 | 210.00 | 218.22 | 214.83 | 0.96 | 1,200.65 | 14,851 | 13.56 | 7,052 | 11.56 | 0.15 | 5 |
Similar Stocks: GHCL GUJALKALI INDIAGLYCO TIRUMALCHM TATACHEM AMNPLST ANDHRSUGAR CHEMFAB IGPL INDOBORAX IVP JGCHEM JOCIL KANORICHEM LORDSCHLO MANORG OCCLLTD SADHNANIQ SRHHYPOLTD TECILCHEM CHEMPLASTS DEEPAKFERT GNFC PRIMO