| Macro-sector: Commodities | Band: 20 | High52 Price: 126.6 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 11-Jul-2024 | Bumper: 82.36; Drift%: -0.44 |
| Industry: Chemicals & Petrochemicals | Face Value: 2; VWAP21: | Low52 Price: 65.1 | Barrier: -; Drift%: - |
| Basic Industry: Commodity Chemicals | Total Equity: 135,535,390 | Low52 Date: 07-Apr-2025 | SHP: 47.28 / 2.69 / 0.0 / 50.03 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 100.49 / 65.26 | Month: 79.25 / 68.02 | Week: 84.8 / 81.5 | Day: 83.99 / 81.7 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 82.37 | 83.99 | 81.70 | 82.00 | 82.30 | -0.51 | 1,111.00 | 83,066 | 1.57 | 34,523 | 1.29 | 0.28 | 5 |
| 2 | 10-Jul | 84.00 | 84.00 | 82.00 | 82.42 | 82.90 | -1.53 | 1,117.08 | 160,171 | 3.02 | 82,948 | 3.11 | 0.69 | 12 |
| 3 | 09-Jul | 82.15 | 84.25 | 81.90 | 83.70 | 83.14 | 1.47 | 1,134.43 | 124,752 | 2.35 | 67,422 | 2.52 | 0.56 | 10 |
| 4 | 08-Jul | 82.82 | 82.90 | 81.51 | 82.49 | 82.17 | -0.40 | 1,118.03 | 104,397 | 1.97 | 52,092 | 1.95 | 0.43 | 8 |
| 5 | 07-Jul | 82.89 | 84.25 | 81.72 | 82.82 | 83.01 | 0.47 | 1,122.50 | 109,673 | 2.07 | 50,499 | 1.89 | 0.42 | 7 |
| 6 | 04-Jul | 83.15 | 83.15 | 81.84 | 82.43 | 82.36 | -0.35 | 1,117.22 | 107,182 | 2.02 | 53,430 | 2.00 | 0.44 | 8 |
| 7 | 03-Jul | 83.35 | 84.23 | 82.11 | 82.72 | 83.21 | -0.76 | 1,121.15 | 152,665 | 2.88 | 66,723 | 2.50 | 0.56 | 10 |
| 8 | 02-Jul | 83.00 | 84.29 | 82.01 | 83.35 | 83.12 | 0.75 | 1,129.69 | 166,868 | 3.15 | 68,323 | 2.56 | 0.57 | 10 |
| 9 | 01-Jul | 83.80 | 84.80 | 82.36 | 82.73 | 83.29 | -0.74 | 1,121.28 | 128,942 | 2.43 | 55,553 | 2.08 | 0.46 | 8 |
| 10 | 30-Jun | 83.80 | 84.37 | 81.50 | 83.35 | 82.93 | -0.02 | 1,129.69 | 301,885 | 5.69 | 103,700 | 3.88 | 0.86 | 15 |
| 11 | 27-Jun | 84.07 | 84.27 | 81.60 | 83.37 | 83.22 | -0.12 | 1,129.96 | 415,983 | 7.84 | 172,390 | 6.45 | 1.43 | 25 |
| 12 | 26-Jun | 81.10 | 85.77 | 79.04 | 83.47 | 83.08 | 3.70 | 1,131.31 | 1,582,939 | 29.84 | 447,258 | 16.75 | 3.72 | 66 |
| 13 | 25-Jun | 74.97 | 82.00 | 74.10 | 80.49 | 79.05 | 7.71 | 1,090.92 | 775,749 | 14.62 | 347,180 | 13.00 | 2.74 | 51 |
| 14 | 24-Jun | 74.20 | 75.50 | 74.20 | 74.73 | 74.92 | 0.96 | 1,012.86 | 76,529 | 1.44 | 32,301 | 1.21 | 0.24 | 5 |
| 15 | 23-Jun | 74.01 | 74.64 | 73.65 | 74.02 | 74.09 | -0.71 | 1,003.23 | 281,757 | 5.31 | 155,332 | 5.82 | 1.15 | 23 |
| 16 | 20-Jun | 75.20 | 75.74 | 73.52 | 74.55 | 74.42 | -0.37 | 1,010.42 | 139,160 | 2.62 | 67,131 | 2.51 | 0.50 | 10 |
| 17 | 19-Jun | 75.40 | 75.99 | 74.45 | 74.83 | 75.02 | -1.66 | 1,014.21 | 96,379 | 1.82 | 45,568 | 1.71 | 0.34 | 7 |
| 18 | 18-Jun | 75.00 | 76.50 | 74.00 | 76.09 | 75.76 | 1.59 | 1,031.29 | 130,992 | 2.47 | 54,986 | 2.06 | 0.42 | 8 |
| 19 | 17-Jun | 75.75 | 75.99 | 74.60 | 74.90 | 75.13 | -1.12 | 1,015.16 | 100,592 | 1.90 | 50,394 | 1.89 | 0.38 | 7 |
| 20 | 16-Jun | 74.50 | 76.19 | 74.02 | 75.75 | 75.17 | 0.77 | 1,026.68 | 101,050 | 1.90 | 48,171 | 1.80 | 0.36 | 7 |
| 21 | 13-Jun | 74.70 | 75.78 | 73.45 | 75.17 | 74.74 | 0.00 | 1,018.82 | 170,018 | 3.20 | 84,207 | 3.15 | 0.63 | 12 |
| 22 | 12-Jun | 77.36 | 77.84 | 74.75 | 75.17 | 75.73 | -2.83 | 1,018.82 | 313,494 | 5.91 | 160,632 | 6.01 | 1.22 | 24 |
| 23 | 11-Jun | 77.89 | 79.50 | 76.32 | 77.36 | 78.23 | -0.15 | 1,048.50 | 352,544 | 6.65 | 168,200 | 6.30 | 1.32 | 25 |
| 24 | 10-Jun | 77.30 | 78.49 | 76.62 | 77.48 | 77.47 | 0.77 | 1,050.13 | 199,934 | 3.77 | 88,331 | 3.31 | 0.68 | 13 |
| 25 | 09-Jun | 77.21 | 78.87 | 76.50 | 76.89 | 77.47 | 0.35 | 1,042.13 | 263,373 | 4.96 | 135,909 | 5.09 | 1.05 | 20 |
| 26 | 06-Jun | 76.98 | 77.50 | 76.13 | 76.62 | 76.78 | 0.09 | 1,038.47 | 114,811 | 2.16 | 65,921 | 2.47 | 0.51 | 10 |
| 27 | 05-Jun | 76.00 | 78.00 | 75.02 | 76.55 | 76.62 | 1.23 | 1,037.52 | 313,717 | 5.91 | 148,980 | 5.58 | 1.14 | 22 |
| 28 | 04-Jun | 77.00 | 77.37 | 74.64 | 75.62 | 76.25 | -1.00 | 1,024.92 | 244,819 | 4.62 | 105,423 | 3.95 | 0.80 | 16 |
| 29 | 03-Jun | 74.40 | 77.25 | 73.35 | 76.38 | 75.53 | 3.23 | 1,035.22 | 365,810 | 6.90 | 160,458 | 6.01 | 1.21 | 24 |
| 30 | 02-Jun | 73.61 | 75.50 | 73.29 | 73.99 | 74.26 | -0.32 | 1,002.83 | 228,240 | 4.30 | 102,538 | 3.84 | 0.76 | 15 |
| 31 | 30-May | 76.35 | 76.35 | 74.01 | 74.23 | 74.68 | -1.80 | 1,006.08 | 133,697 | 2.52 | 78,027 | 2.92 | 0.58 | 12 |
| 32 | 29-May | 78.38 | 78.90 | 75.27 | 75.59 | 76.78 | -3.18 | 1,024.51 | 366,205 | 6.90 | 153,634 | 5.75 | 1.18 | 23 |
| 33 | 28-May | 77.78 | 79.25 | 77.38 | 78.07 | 77.97 | 0.75 | 1,058.12 | 151,046 | 2.85 | 76,158 | 2.85 | 0.59 | 11 |
| 34 | 27-May | 76.70 | 78.69 | 76.36 | 77.49 | 77.02 | 1.33 | 1,050.26 | 91,270 | 1.72 | 47,700 | 1.79 | 0.37 | 7 |
| 35 | 26-May | 77.21 | 77.99 | 75.99 | 76.47 | 76.82 | -0.97 | 1,036.44 | 110,935 | 2.09 | 61,555 | 2.30 | 0.47 | 9 |
| 36 | 23-May | 75.49 | 77.55 | 74.70 | 77.22 | 76.58 | 2.32 | 1,046.60 | 120,542 | 2.27 | 62,459 | 2.34 | 0.48 | 9 |
| 37 | 22-May | 75.32 | 75.70 | 74.30 | 75.47 | 75.14 | 0.59 | 1,022.89 | 68,994 | 1.30 | 35,446 | 1.33 | 0.27 | 5 |
| 38 | 21-May | 75.62 | 76.70 | 74.22 | 75.03 | 75.31 | -0.79 | 1,016.92 | 114,535 | 2.16 | 47,873 | 1.79 | 0.36 | 7 |
| 39 | 20-May | 78.00 | 78.64 | 75.31 | 75.63 | 76.51 | -2.54 | 1,025.05 | 116,906 | 2.20 | 53,702 | 2.01 | 0.41 | 8 |
| 40 | 19-May | 75.80 | 78.80 | 75.43 | 77.60 | 77.45 | 2.88 | 1,051.75 | 315,334 | 5.94 | 86,648 | 3.24 | 0.67 | 13 |
| 41 | 16-May | 75.10 | 76.01 | 74.11 | 75.43 | 75.26 | 0.91 | 1,022.34 | 154,004 | 2.90 | 74,072 | 2.77 | 0.56 | 11 |
| 42 | 15-May | 74.39 | 75.80 | 74.08 | 74.75 | 74.97 | 1.45 | 1,013.13 | 295,331 | 5.57 | 155,795 | 5.83 | 1.17 | 23 |
| 43 | 14-May | 72.60 | 74.80 | 72.50 | 73.68 | 73.74 | 2.05 | 998.62 | 181,935 | 3.43 | 75,513 | 2.83 | 0.56 | 11 |
| 44 | 13-May | 71.25 | 73.31 | 71.25 | 72.20 | 72.34 | 1.33 | 978.57 | 163,680 | 3.09 | 74,685 | 2.80 | 0.54 | 11 |
| 45 | 12-May | 70.10 | 72.78 | 70.10 | 71.25 | 71.70 | 2.98 | 965.69 | 194,964 | 3.68 | 110,764 | 4.15 | 0.79 | 16 |
| 46 | 09-May | 68.60 | 70.38 | 68.35 | 69.19 | 69.15 | -1.55 | 937.77 | 146,020 | 2.75 | 84,151 | 3.15 | 0.58 | 12 |
| 47 | 08-May | 71.20 | 72.40 | 69.60 | 70.28 | 71.25 | -1.29 | 952.54 | 115,507 | 2.18 | 55,179 | 2.07 | 0.39 | 8 |
| 48 | 07-May | 68.02 | 71.95 | 68.02 | 71.20 | 70.14 | 3.34 | 965.01 | 157,098 | 2.96 | 85,158 | 3.19 | 0.60 | 13 |
| 49 | 06-May | 70.42 | 71.10 | 68.10 | 68.90 | 69.68 | -2.16 | 933.84 | 132,731 | 2.50 | 69,299 | 2.59 | 0.48 | 10 |
| 50 | 05-May | 70.00 | 70.61 | 69.16 | 70.42 | 70.08 | 1.63 | 954.44 | 98,006 | 1.85 | 51,146 | 1.92 | 0.36 | 8 |
| 51 | 02-May | 69.81 | 70.65 | 68.50 | 69.29 | 69.69 | -0.74 | 939.12 | 91,889 | 1.73 | 38,106 | 1.43 | 0.27 | 6 |
| 52 | 30-Apr | 70.41 | 70.80 | 69.24 | 69.81 | 69.94 | -1.19 | 946.17 | 135,145 | 2.55 | 73,531 | 2.75 | 0.51 | 11 |
| 53 | 29-Apr | 71.30 | 72.44 | 70.51 | 70.65 | 71.13 | -0.42 | 957.56 | 53,047 | 1.00 | 26,706 | 1.00 | 0.19 | 4 |
| 54 | 28-Apr | 70.40 | 71.49 | 69.60 | 70.95 | 70.67 | -0.11 | 961.62 | 102,332 | 1.93 | 39,358 | 1.47 | 0.28 | 6 |
| 55 | 25-Apr | 74.20 | 74.20 | 69.47 | 71.03 | 70.95 | -3.81 | 962.71 | 232,062 | 4.37 | 99,920 | 3.74 | 0.71 | 15 |
| 56 | 24-Apr | 72.94 | 74.86 | 72.94 | 73.84 | 74.06 | 1.23 | 1,000.79 | 158,243 | 2.98 | 70,255 | 2.63 | 0.52 | 10 |
| 57 | 23-Apr | 73.99 | 74.40 | 71.90 | 72.94 | 72.82 | -0.55 | 988.60 | 159,164 | 3.00 | 68,846 | 2.58 | 0.50 | 10 |
| 58 | 22-Apr | 72.90 | 74.09 | 72.00 | 73.34 | 73.17 | 1.06 | 994.02 | 239,299 | 4.51 | 104,915 | 3.93 | 0.77 | 15 |
| 59 | 21-Apr | 71.93 | 74.00 | 70.96 | 72.57 | 72.31 | 1.60 | 983.58 | 328,685 | 6.20 | 192,032 | 7.19 | 1.39 | 28 |
| 60 | 17-Apr | 71.70 | 73.20 | 70.31 | 71.43 | 71.99 | -0.22 | 968.13 | 165,522 | 3.12 | 73,792 | 2.76 | 0.53 | 11 |
| 61 | 16-Apr | 71.01 | 73.00 | 70.31 | 71.59 | 71.36 | 1.39 | 970.30 | 156,715 | 2.95 | 71,292 | 2.67 | 0.51 | 11 |
| 62 | 15-Apr | 68.60 | 71.00 | 68.60 | 70.61 | 70.02 | 3.66 | 957.02 | 205,236 | 3.87 | 77,885 | 2.92 | 0.55 | 11 |
| 63 | 11-Apr | 68.00 | 68.82 | 67.55 | 68.12 | 68.23 | 0.75 | 923.27 | 107,591 | 2.03 | 56,725 | 2.12 | 0.39 | 8 |
| 64 | 09-Apr | 67.60 | 68.39 | 66.50 | 67.61 | 67.19 | -0.97 | 916.35 | 86,361 | 1.63 | 44,991 | 1.68 | 0.30 | 7 |
| 65 | 08-Apr | 68.45 | 69.65 | 66.81 | 68.27 | 68.26 | 1.26 | 925.30 | 156,772 | 2.96 | 44,243 | 1.66 | 0.30 | 7 |
| 66 | 07-Apr | 65.11 | 68.00 | 65.10 | 67.42 | 66.16 | -3.20 | 913.78 | 176,113 | 3.32 | 74,013 | 2.77 | 0.49 | 11 |
| 67 | 04-Apr | 70.60 | 71.20 | 68.41 | 69.65 | 69.66 | -2.23 | 944.00 | 236,098 | 4.45 | 120,394 | 4.51 | 0.84 | 18 |
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