| Macro-sector: Commodities | Band: 20 | High52 Price: 1,197.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 14-Aug-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: 1,131.61 | Low52 Price: 601.0 | Barrier: -; Drift%: - |
| Basic Industry: Specialty Chemicals | Total Equity: 113,848,310 | Low52 Date: 28-Feb-2025 | SHP: 59.07 / 7.63 / 1.37 / 31.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 31 | ||||
| High/Low Price | Quarter: 809.65 / 601.0 | Month: 1,133.1 / 1,045.2 | Week: 1,103.0 / 1,068.0 | Day: 1,075.0 / 1,061.2 | Sis67: 29 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,070.10 | 1,075.00 | 1,061.20 | 1,071.80 | 1,068.91 | -0.34 | 12,202.26 | 127,614 | 3.30 | 72,704 | 3.91 | 7.77 | 20 |
| 2 | 11-Nov | 1,092.90 | 1,092.90 | 1,065.00 | 1,075.50 | 1,073.82 | -0.53 | 12,244.39 | 87,704 | 2.27 | 42,479 | 2.29 | 4.56 | 12 |
| 3 | 10-Nov | 1,084.80 | 1,095.00 | 1,070.00 | 1,081.20 | 1,080.05 | -0.16 | 12,309.28 | 90,188 | 2.33 | 56,463 | 3.04 | 6.10 | 16 |
| 4 | 07-Nov | 1,068.50 | 1,094.40 | 1,053.60 | 1,082.90 | 1,074.83 | 1.35 | 12,328.63 | 65,836 | 1.70 | 34,777 | 1.87 | 3.74 | 10 |
| 5 | 06-Nov | 1,072.80 | 1,078.30 | 1,060.00 | 1,068.50 | 1,068.62 | -0.60 | 12,164.69 | 110,564 | 2.86 | 48,195 | 2.59 | 5.15 | 14 |
| 6 | 04-Nov | 1,087.00 | 1,087.00 | 1,063.20 | 1,075.00 | 1,072.65 | -0.64 | 12,238.00 | 69,235 | 1.79 | 30,944 | 1.67 | 3.32 | 9 |
| 7 | 03-Nov | 1,069.90 | 1,086.10 | 1,062.60 | 1,081.90 | 1,076.15 | 0.72 | 12,317.25 | 101,441 | 2.62 | 55,359 | 2.98 | 5.96 | 16 |
| 8 | 31-Oct | 1,097.90 | 1,097.90 | 1,068.00 | 1,074.20 | 1,081.52 | -2.16 | 12,229.59 | 70,828 | 1.83 | 42,048 | 2.26 | 4.55 | 12 |
| 9 | 30-Oct | 1,097.30 | 1,102.10 | 1,086.20 | 1,097.90 | 1,093.34 | 0.78 | 12,499.41 | 167,676 | 4.34 | 43,048 | 2.32 | 4.71 | 12 |
| 10 | 29-Oct | 1,097.00 | 1,097.00 | 1,082.00 | 1,089.40 | 1,086.34 | -0.23 | 12,402.63 | 221,362 | 5.73 | 156,178 | 8.41 | 16.97 | 44 |
| 11 | 28-Oct | 1,095.90 | 1,099.20 | 1,082.30 | 1,091.90 | 1,087.87 | -0.25 | 12,431.10 | 311,576 | 8.06 | 146,822 | 7.90 | 15.97 | 42 |
| 12 | 27-Oct | 1,094.80 | 1,103.00 | 1,081.60 | 1,094.60 | 1,092.86 | 0.33 | 12,461.84 | 282,598 | 7.31 | 143,024 | 7.70 | 15.63 | 40 |
| 13 | 24-Oct | 1,080.00 | 1,098.90 | 1,070.20 | 1,091.00 | 1,080.25 | 0.56 | 12,420.00 | 464,781 | 12.02 | 174,200 | 9.38 | 18.82 | 49 |
| 14 | 23-Oct | 1,095.00 | 1,099.40 | 1,074.10 | 1,084.90 | 1,084.60 | -1.19 | 12,351.40 | 177,526 | 4.59 | 82,422 | 4.44 | 8.94 | 23 |
| 15 | 21-Oct | 1,099.00 | 1,109.00 | 1,095.00 | 1,098.00 | 1,099.43 | 0.46 | 12,500.00 | 174,350 | 4.51 | 92,192 | 4.96 | 10.14 | 26 |
| 16 | 20-Oct | 1,075.10 | 1,101.60 | 1,047.90 | 1,093.00 | 1,074.78 | 2.66 | 12,443.00 | 494,567 | 12.80 | 191,495 | 10.31 | 20.58 | 54 |
| 17 | 17-Oct | 1,129.30 | 1,165.00 | 1,048.30 | 1,064.70 | 1,093.49 | -5.46 | 12,121.43 | 1,477,379 | 38.22 | 556,375 | 29.95 | 60.84 | 157 |
| 18 | 16-Oct | 1,130.00 | 1,161.40 | 1,116.20 | 1,126.20 | 1,133.44 | -0.49 | 12,821.60 | 791,196 | 20.47 | 470,660 | 25.34 | 53.35 | 133 |
| 19 | 15-Oct | 1,091.00 | 1,144.80 | 1,087.00 | 1,131.80 | 1,122.50 | 3.48 | 12,885.35 | 709,724 | 18.36 | 362,067 | 19.49 | 40.64 | 102 |
| 20 | 14-Oct | 1,106.20 | 1,107.70 | 1,087.10 | 1,093.70 | 1,097.26 | -0.23 | 12,451.59 | 166,103 | 4.30 | 44,032 | 2.37 | 4.83 | 12 |
| 21 | 13-Oct | 1,118.00 | 1,118.00 | 1,087.00 | 1,096.20 | 1,098.45 | -1.95 | 12,480.05 | 300,308 | 7.77 | 161,229 | 8.68 | 17.71 | 46 |
| 22 | 10-Oct | 1,106.90 | 1,127.30 | 1,084.60 | 1,118.00 | 1,098.81 | 1.71 | 12,728.00 | 381,616 | 9.87 | 197,566 | 10.64 | 21.71 | 56 |
| 23 | 09-Oct | 1,110.50 | 1,110.50 | 1,083.20 | 1,099.20 | 1,096.50 | -0.70 | 12,514.21 | 225,799 | 5.84 | 88,724 | 4.78 | 9.73 | 25 |
| 24 | 08-Oct | 1,097.00 | 1,114.10 | 1,084.10 | 1,107.00 | 1,097.97 | 1.68 | 12,603.00 | 325,522 | 8.42 | 119,774 | 6.45 | 13.15 | 34 |
| 25 | 07-Oct | 1,077.80 | 1,096.20 | 1,072.80 | 1,088.70 | 1,080.64 | 0.86 | 12,394.67 | 301,464 | 7.80 | 168,100 | 9.05 | 18.17 | 48 |
| 26 | 06-Oct | 1,089.80 | 1,093.20 | 1,072.10 | 1,079.40 | 1,082.20 | -0.83 | 12,288.79 | 242,628 | 6.28 | 78,819 | 4.24 | 8.53 | 22 |
| 27 | 03-Oct | 1,072.00 | 1,101.30 | 1,052.70 | 1,088.40 | 1,080.11 | 2.17 | 12,391.25 | 723,328 | 18.71 | 383,686 | 20.66 | 41.44 | 109 |
| 28 | 01-Oct | 1,079.50 | 1,080.80 | 1,056.50 | 1,065.30 | 1,071.82 | -0.57 | 12,128.26 | 230,482 | 5.96 | 147,751 | 7.95 | 15.84 | 42 |
| 29 | 30-Sep | 1,062.10 | 1,084.60 | 1,045.20 | 1,071.40 | 1,064.22 | -0.34 | 12,197.71 | 345,390 | 8.94 | 183,756 | 9.89 | 19.56 | 52 |
| 30 | 29-Sep | 1,093.60 | 1,105.00 | 1,054.80 | 1,075.10 | 1,087.08 | -2.31 | 12,239.83 | 454,511 | 11.76 | 296,303 | 15.95 | 32.21 | 87 |
| 31 | 26-Sep | 1,096.80 | 1,109.50 | 1,082.30 | 1,100.50 | 1,096.77 | -0.39 | 12,529.01 | 399,647 | 10.34 | 269,929 | 14.53 | 29.61 | 79 |
| 32 | 25-Sep | 1,111.00 | 1,115.90 | 1,094.60 | 1,104.80 | 1,101.16 | -0.50 | 12,577.96 | 430,009 | 11.13 | 294,800 | 15.87 | 32.46 | 86 |
| 33 | 24-Sep | 1,098.90 | 1,119.90 | 1,088.10 | 1,110.40 | 1,105.05 | 1.57 | 12,641.72 | 741,043 | 19.17 | 503,986 | 27.13 | 55.69 | 148 |
| 34 | 23-Sep | 1,076.00 | 1,115.00 | 1,076.00 | 1,093.20 | 1,092.14 | 1.10 | 12,445.90 | 874,487 | 22.62 | 504,975 | 27.19 | 55.15 | 148 |
| 35 | 22-Sep | 1,075.60 | 1,090.30 | 1,069.40 | 1,081.30 | 1,082.36 | 0.31 | 12,310.42 | 110,902 | 2.87 | 49,684 | 2.67 | 5.38 | 15 |
| 36 | 19-Sep | 1,090.00 | 1,098.60 | 1,069.00 | 1,078.00 | 1,078.41 | -0.81 | 12,272.00 | 170,419 | 4.41 | 81,677 | 4.40 | 8.81 | 24 |
| 37 | 18-Sep | 1,096.10 | 1,108.80 | 1,082.50 | 1,086.80 | 1,090.86 | -1.63 | 12,373.03 | 306,876 | 7.94 | 170,302 | 9.17 | 18.58 | 50 |
| 38 | 17-Sep | 1,099.00 | 1,122.20 | 1,091.30 | 1,104.80 | 1,097.93 | 0.53 | 12,577.96 | 382,779 | 9.90 | 168,299 | 9.06 | 18.48 | 49 |
| 39 | 16-Sep | 1,101.10 | 1,103.40 | 1,082.20 | 1,099.00 | 1,095.62 | 0.00 | 12,511.00 | 254,129 | 6.57 | 107,431 | 5.78 | 11.77 | 31 |
| 40 | 15-Sep | 1,111.00 | 1,111.00 | 1,092.20 | 1,099.00 | 1,099.40 | -0.31 | 12,511.00 | 349,549 | 9.04 | 178,858 | 9.63 | 19.66 | 52 |
| 41 | 12-Sep | 1,090.00 | 1,117.30 | 1,083.30 | 1,102.40 | 1,091.42 | 0.64 | 12,550.64 | 508,950 | 13.17 | 293,308 | 15.79 | 32.01 | 86 |
| 42 | 11-Sep | 1,105.40 | 1,107.70 | 1,090.00 | 1,095.40 | 1,097.67 | -0.15 | 12,470.94 | 538,083 | 13.92 | 264,655 | 14.25 | 29.05 | 78 |
| 43 | 10-Sep | 1,086.00 | 1,104.90 | 1,077.00 | 1,097.00 | 1,089.27 | 1.41 | 12,489.00 | 406,843 | 10.53 | 255,595 | 13.76 | 27.84 | 75 |
| 44 | 09-Sep | 1,085.10 | 1,094.70 | 1,078.70 | 1,081.80 | 1,088.28 | -0.33 | 12,316.11 | 100,606 | 2.60 | 24,831 | 1.34 | 2.70 | 7 |
| 45 | 08-Sep | 1,105.60 | 1,114.30 | 1,072.10 | 1,085.40 | 1,086.72 | -2.27 | 12,357.10 | 262,739 | 6.80 | 147,704 | 7.95 | 16.05 | 43 |
| 46 | 05-Sep | 1,102.10 | 1,118.00 | 1,090.00 | 1,110.60 | 1,100.80 | 0.78 | 12,643.99 | 171,355 | 4.43 | 93,464 | 5.03 | 10.29 | 27 |
| 47 | 04-Sep | 1,131.70 | 1,133.10 | 1,096.20 | 1,102.00 | 1,105.14 | -0.34 | 12,546.00 | 328,460 | 8.50 | 153,369 | 8.26 | 16.95 | 45 |
| 48 | 03-Sep | 1,114.80 | 1,130.20 | 1,096.30 | 1,105.80 | 1,112.03 | -0.81 | 12,589.35 | 259,505 | 6.71 | 134,518 | 7.24 | 14.96 | 39 |
| 49 | 02-Sep | 1,109.90 | 1,121.40 | 1,099.60 | 1,114.80 | 1,111.99 | 0.97 | 12,691.81 | 309,934 | 8.02 | 166,777 | 8.98 | 18.55 | 49 |
| 50 | 01-Sep | 1,120.10 | 1,129.90 | 1,067.60 | 1,104.10 | 1,102.21 | -2.27 | 12,569.99 | 503,813 | 13.03 | 188,016 | 10.12 | 20.72 | 55 |
| 51 | 29-Aug | 1,129.00 | 1,136.50 | 1,115.80 | 1,129.80 | 1,126.64 | 0.13 | 12,862.58 | 205,673 | 5.32 | 93,188 | 5.02 | 10.50 | 27 |
| 52 | 28-Aug | 1,110.10 | 1,137.70 | 1,110.10 | 1,128.30 | 1,121.83 | 0.36 | 12,845.50 | 203,021 | 5.25 | 38,616 | 2.08 | 4.33 | 11 |
| 53 | 26-Aug | 1,128.60 | 1,129.50 | 1,102.40 | 1,124.30 | 1,118.61 | -0.11 | 12,799.97 | 247,042 | 6.39 | 77,326 | 4.16 | 8.65 | 23 |
| 54 | 25-Aug | 1,141.00 | 1,158.80 | 1,120.20 | 1,125.50 | 1,141.79 | -0.46 | 12,813.63 | 214,616 | 5.55 | 74,441 | 4.01 | 8.50 | 22 |
| 55 | 22-Aug | 1,133.90 | 1,156.40 | 1,125.10 | 1,130.70 | 1,131.13 | -0.25 | 12,872.83 | 67,134 | 1.74 | 25,409 | 1.37 | 2.87 | 7 |
| 56 | 21-Aug | 1,152.00 | 1,152.40 | 1,127.80 | 1,133.50 | 1,138.12 | -1.29 | 12,904.71 | 99,432 | 2.57 | 53,456 | 2.88 | 6.08 | 16 |
| 57 | 20-Aug | 1,148.90 | 1,163.00 | 1,139.60 | 1,148.30 | 1,147.35 | 0.90 | 13,073.20 | 415,232 | 10.74 | 124,390 | 6.70 | 14.27 | 36 |
| 58 | 19-Aug | 1,135.20 | 1,150.90 | 1,130.00 | 1,138.10 | 1,140.92 | 0.74 | 12,957.08 | 178,037 | 4.61 | 87,475 | 4.71 | 9.98 | 26 |
| 59 | 18-Aug | 1,175.00 | 1,175.00 | 1,123.00 | 1,129.70 | 1,132.56 | -2.48 | 12,861.44 | 287,519 | 7.44 | 102,789 | 5.53 | 11.64 | 30 |
| 60 | 14-Aug | 1,181.00 | 1,197.00 | 1,140.00 | 1,158.40 | 1,161.33 | 1.01 | 13,188.19 | 596,446 | 15.43 | 167,210 | 9.00 | 19.42 | 49 |
| 61 | 13-Aug | 1,148.00 | 1,160.00 | 1,135.10 | 1,146.80 | 1,145.09 | 0.79 | 13,056.12 | 218,300 | 5.65 | 175,040 | 9.42 | 20.04 | 51 |
| 62 | 12-Aug | 1,131.10 | 1,146.00 | 1,123.80 | 1,137.80 | 1,137.77 | -0.02 | 12,953.66 | 137,007 | 3.54 | 95,334 | 5.13 | 10.85 | 28 |
| 63 | 11-Aug | 1,120.50 | 1,145.00 | 1,111.20 | 1,138.00 | 1,125.52 | 1.56 | 12,955.00 | 165,756 | 4.29 | 92,256 | 4.97 | 10.38 | 28 |
| 64 | 08-Aug | 1,124.00 | 1,124.40 | 1,108.00 | 1,120.50 | 1,118.99 | -0.60 | 12,756.70 | 102,593 | 2.65 | 40,530 | 2.18 | 4.54 | 12 |
| 65 | 07-Aug | 1,130.00 | 1,138.10 | 1,120.00 | 1,127.30 | 1,126.50 | -0.72 | 12,834.12 | 49,619 | 1.28 | 27,687 | 1.49 | 3.12 | 8 |
| 66 | 06-Aug | 1,141.00 | 1,153.90 | 1,115.00 | 1,135.50 | 1,134.72 | -0.73 | 12,927.48 | 38,651 | 1.00 | 18,574 | 1.00 | 2.11 | 6 |
| 67 | 05-Aug | 1,129.50 | 1,150.10 | 1,111.60 | 1,143.80 | 1,133.55 | 1.32 | 13,021.97 | 92,112 | 2.38 | 52,837 | 2.84 | 5.99 | 16 |
Similar Stocks: PIDILITIND AETHER ANURAS BEPL EPIGRAL FCL LXCHEM NEOGEN NOCIL ROSSARI DEEPAKNTR FLUOROCHEM SRF AARTISURF ALKALI ARVEE CAMLINFINE CHEMBOND CHEMCON DIAMINESQ DMCC DYNPRO EXCELINDUS FAIRCHEMOR FOSECOIND GALAXYSURF HINDCON HPAL INDOAMIN JAYAGROGN KRONOX OAL PLASTIBLEN PLATIND PRIVISCL SANGINITA SHK STYRENIX TATVA VALIANTORG VIDHIING VIKASECO VISHNU YASHO AARTIIND ACI ALKYLAMINE ATUL BALAMINES BASF CLEAN FINEORG HSCL JUBLINGREA NAVINFLUOR VINATIORGA IEML IPHL SAROJA VITAL DDEVPLSTIK JUBLCPL SACHEEROME GEMAROMA RITEZONE RNPL CHEMBONDCH ISHANCH SEYAIND OMKARCHEM