| Macro-sector: Commodities | Band: 20 | High52 Price: 1,197.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 14-Aug-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: 1,135.42 | Low52 Price: 601.0 | Barrier: -; Drift%: - |
| Basic Industry: Specialty Chemicals | Total Equity: 109,931,337 | Low52 Date: 28-Feb-2025 | SHP: 59.07 / 7.76 / 2.11 / 31.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 25 | ||||
| High/Low Price | Quarter: 809.65 / 601.0 | Month: 1,174.9 / 1,115.0 | Week: 1,197.0 / 1,111.2 | Day: 1,137.7 / 1,110.1 | Sis67: 29 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,110.10 | 1,137.70 | 1,110.10 | 1,128.30 | 1,121.83 | 0.36 | 12,403.55 | 203,021 | 9.34 | 38,616 | 2.75 | 4.33 | 11 |
| 2 | 26-Aug | 1,128.60 | 1,129.50 | 1,102.40 | 1,124.30 | 1,118.61 | -0.11 | 12,359.58 | 247,042 | 11.36 | 77,326 | 5.51 | 8.65 | 23 |
| 3 | 25-Aug | 1,141.00 | 1,158.80 | 1,120.20 | 1,125.50 | 1,141.79 | -0.46 | 12,372.77 | 214,616 | 9.87 | 74,441 | 5.31 | 8.50 | 22 |
| 4 | 22-Aug | 1,133.90 | 1,156.40 | 1,125.10 | 1,130.70 | 1,131.13 | -0.25 | 12,429.94 | 67,134 | 3.09 | 25,409 | 1.81 | 2.87 | 7 |
| 5 | 21-Aug | 1,152.00 | 1,152.40 | 1,127.80 | 1,133.50 | 1,138.12 | -1.29 | 12,460.72 | 99,432 | 4.57 | 53,456 | 3.81 | 6.08 | 16 |
| 6 | 20-Aug | 1,148.90 | 1,163.00 | 1,139.60 | 1,148.30 | 1,147.35 | 0.90 | 12,623.42 | 415,232 | 19.10 | 124,390 | 8.87 | 14.27 | 36 |
| 7 | 19-Aug | 1,135.20 | 1,150.90 | 1,130.00 | 1,138.10 | 1,140.92 | 0.74 | 12,511.29 | 178,037 | 8.19 | 87,475 | 6.24 | 9.98 | 26 |
| 8 | 18-Aug | 1,175.00 | 1,175.00 | 1,123.00 | 1,129.70 | 1,132.56 | -2.48 | 12,418.94 | 287,519 | 13.22 | 102,789 | 7.33 | 11.64 | 30 |
| 9 | 14-Aug | 1,181.00 | 1,197.00 | 1,140.00 | 1,158.40 | 1,161.33 | 1.01 | 12,734.45 | 596,446 | 27.43 | 167,210 | 11.92 | 19.42 | 49 |
| 10 | 13-Aug | 1,148.00 | 1,160.00 | 1,135.10 | 1,146.80 | 1,145.09 | 0.79 | 12,606.93 | 218,300 | 10.04 | 175,040 | 12.48 | 20.04 | 51 |
| 11 | 12-Aug | 1,131.10 | 1,146.00 | 1,123.80 | 1,137.80 | 1,137.77 | -0.02 | 12,507.99 | 137,007 | 6.30 | 95,334 | 6.80 | 10.85 | 28 |
| 12 | 11-Aug | 1,120.50 | 1,145.00 | 1,111.20 | 1,138.00 | 1,125.52 | 1.56 | 12,510.00 | 165,756 | 7.62 | 92,256 | 6.58 | 10.38 | 28 |
| 13 | 08-Aug | 1,124.00 | 1,124.40 | 1,108.00 | 1,120.50 | 1,118.99 | -0.60 | 12,317.81 | 102,593 | 4.72 | 40,530 | 2.89 | 4.54 | 12 |
| 14 | 07-Aug | 1,130.00 | 1,138.10 | 1,120.00 | 1,127.30 | 1,126.50 | -0.72 | 12,392.56 | 49,619 | 2.28 | 27,687 | 1.97 | 3.12 | 8 |
| 15 | 06-Aug | 1,141.00 | 1,153.90 | 1,115.00 | 1,135.50 | 1,134.72 | -0.73 | 12,482.70 | 38,651 | 1.78 | 18,574 | 1.32 | 2.11 | 6 |
| 16 | 05-Aug | 1,129.50 | 1,150.10 | 1,111.60 | 1,143.80 | 1,133.55 | 1.32 | 12,573.95 | 92,112 | 4.24 | 52,837 | 3.77 | 5.99 | 16 |
| 17 | 04-Aug | 1,133.00 | 1,139.70 | 1,125.00 | 1,128.90 | 1,131.72 | -0.68 | 12,410.15 | 45,447 | 2.09 | 25,467 | 1.82 | 2.88 | 8 |
| 18 | 01-Aug | 1,142.00 | 1,147.00 | 1,125.00 | 1,136.60 | 1,135.37 | 0.28 | 12,494.80 | 77,174 | 3.55 | 32,635 | 2.33 | 3.71 | 10 |
| 19 | 31-Jul | 1,148.90 | 1,151.00 | 1,126.00 | 1,133.40 | 1,140.94 | -1.35 | 12,459.62 | 64,836 | 2.98 | 33,366 | 2.38 | 3.81 | 10 |
| 20 | 30-Jul | 1,121.40 | 1,155.00 | 1,121.40 | 1,148.90 | 1,149.06 | 1.63 | 12,630.01 | 216,033 | 9.94 | 161,065 | 11.48 | 18.51 | 49 |
| 21 | 29-Jul | 1,130.10 | 1,140.00 | 1,121.10 | 1,130.50 | 1,130.95 | -0.02 | 12,427.74 | 138,790 | 6.38 | 97,390 | 6.94 | 11.01 | 29 |
| 22 | 28-Jul | 1,151.90 | 1,153.20 | 1,119.00 | 1,130.70 | 1,131.98 | -1.27 | 12,429.94 | 146,359 | 6.73 | 94,292 | 6.72 | 10.67 | 28 |
| 23 | 25-Jul | 1,140.10 | 1,154.80 | 1,135.50 | 1,145.20 | 1,142.82 | -0.08 | 12,589.34 | 74,588 | 3.43 | 47,064 | 3.36 | 5.38 | 14 |
| 24 | 24-Jul | 1,163.90 | 1,163.90 | 1,116.40 | 1,146.10 | 1,145.88 | -0.34 | 12,599.23 | 145,773 | 6.70 | 70,028 | 4.99 | 8.02 | 21 |
| 25 | 23-Jul | 1,151.90 | 1,155.30 | 1,146.60 | 1,150.00 | 1,149.35 | -0.45 | 12,642.00 | 21,743 | 1.00 | 16,253 | 1.16 | 1.87 | 5 |
| 26 | 22-Jul | 1,159.50 | 1,161.40 | 1,151.60 | 1,155.20 | 1,156.45 | -0.37 | 12,699.27 | 73,640 | 3.39 | 55,650 | 3.97 | 6.44 | 17 |
| 27 | 21-Jul | 1,145.60 | 1,160.80 | 1,145.00 | 1,159.50 | 1,154.98 | 0.83 | 12,746.54 | 57,172 | 2.63 | 36,014 | 2.57 | 4.16 | 11 |
| 28 | 18-Jul | 1,150.00 | 1,153.60 | 1,144.60 | 1,150.00 | 1,147.85 | -0.03 | 12,642.00 | 51,687 | 2.38 | 34,873 | 2.49 | 4.00 | 11 |
| 29 | 17-Jul | 1,160.00 | 1,162.20 | 1,144.50 | 1,150.40 | 1,151.80 | -0.59 | 12,646.50 | 61,679 | 2.84 | 33,785 | 2.41 | 3.89 | 10 |
| 30 | 16-Jul | 1,173.90 | 1,174.90 | 1,136.00 | 1,157.20 | 1,156.00 | -0.60 | 12,721.25 | 331,179 | 15.23 | 136,132 | 9.71 | 15.00 | 41 |
| 31 | 15-Jul | 1,147.20 | 1,172.00 | 1,140.10 | 1,164.20 | 1,156.93 | 1.48 | 12,798.21 | 178,467 | 8.21 | 110,640 | 7.89 | 12.80 | 33 |
| 32 | 14-Jul | 1,147.00 | 1,154.80 | 1,132.70 | 1,147.20 | 1,147.36 | 0.67 | 12,611.32 | 113,078 | 5.20 | 50,049 | 3.57 | 5.74 | 15 |
| 33 | 11-Jul | 1,140.00 | 1,155.90 | 1,135.00 | 1,139.60 | 1,142.22 | -0.44 | 12,527.78 | 43,055 | 1.98 | 22,532 | 1.61 | 2.57 | 7 |
| 34 | 10-Jul | 1,144.00 | 1,164.90 | 1,139.50 | 1,144.60 | 1,152.66 | 0.35 | 12,582.74 | 155,841 | 7.17 | 78,499 | 5.60 | 9.05 | 24 |
| 35 | 09-Jul | 1,150.00 | 1,154.00 | 1,138.00 | 1,140.60 | 1,144.43 | -0.01 | 12,538.77 | 58,945 | 2.71 | 31,805 | 2.27 | 3.64 | 10 |
| 36 | 08-Jul | 1,130.00 | 1,161.00 | 1,128.00 | 1,140.70 | 1,149.13 | 1.72 | 12,539.87 | 199,864 | 9.19 | 92,611 | 6.60 | 10.64 | 28 |
| 37 | 07-Jul | 1,137.30 | 1,154.40 | 1,115.00 | 1,121.40 | 1,131.86 | -1.36 | 12,327.70 | 139,872 | 6.43 | 60,596 | 4.32 | 6.86 | 18 |
| 38 | 04-Jul | 1,144.00 | 1,161.80 | 1,128.00 | 1,136.90 | 1,146.41 | -0.92 | 12,498.09 | 67,759 | 3.12 | 30,905 | 2.20 | 3.54 | 9 |
| 39 | 03-Jul | 1,134.00 | 1,152.00 | 1,125.30 | 1,147.50 | 1,141.89 | 1.15 | 12,614.62 | 164,710 | 7.57 | 76,667 | 5.47 | 8.75 | 23 |
| 40 | 02-Jul | 1,148.00 | 1,148.00 | 1,130.10 | 1,134.40 | 1,137.09 | -0.72 | 12,470.61 | 32,622 | 1.50 | 14,024 | 1.00 | 1.59 | 4 |
| 41 | 01-Jul | 1,136.00 | 1,166.00 | 1,129.70 | 1,142.60 | 1,146.97 | 0.08 | 12,560.75 | 256,954 | 11.82 | 103,661 | 7.39 | 11.89 | 31 |
| 42 | 30-Jun | 1,140.60 | 1,148.00 | 1,136.20 | 1,141.70 | 1,141.72 | 0.59 | 12,550.86 | 104,187 | 4.79 | 45,663 | 3.26 | 5.21 | 14 |
| 43 | 27-Jun | 1,137.00 | 1,148.00 | 1,105.00 | 1,135.00 | 1,127.84 | 0.50 | 12,477.00 | 832,045 | 38.27 | 132,659 | 9.46 | 14.96 | 40 |
| 44 | 26-Jun | 1,131.00 | 1,139.60 | 1,115.00 | 1,129.40 | 1,128.34 | -0.39 | 12,415.65 | 121,748 | 5.60 | 74,026 | 5.28 | 8.35 | 22 |
| 45 | 25-Jun | 1,147.90 | 1,152.40 | 1,126.60 | 1,133.80 | 1,143.21 | -1.16 | 12,464.01 | 95,812 | 4.41 | 51,335 | 3.66 | 5.87 | 16 |
| 46 | 24-Jun | 1,143.20 | 1,155.00 | 1,136.80 | 1,147.10 | 1,145.73 | 0.34 | 12,610.22 | 80,682 | 3.71 | 31,958 | 2.28 | 3.66 | 10 |
| 47 | 23-Jun | 1,133.70 | 1,147.00 | 1,126.40 | 1,143.20 | 1,140.64 | 0.86 | 12,567.35 | 85,732 | 3.94 | 42,679 | 3.04 | 4.87 | 13 |
| 48 | 20-Jun | 1,131.00 | 1,137.90 | 1,120.40 | 1,133.50 | 1,131.36 | 0.02 | 12,460.72 | 129,242 | 5.94 | 64,740 | 4.62 | 7.32 | 20 |
| 49 | 19-Jun | 1,122.00 | 1,136.80 | 1,110.30 | 1,133.30 | 1,129.30 | 0.58 | 12,458.52 | 218,552 | 10.05 | 116,994 | 8.34 | 13.21 | 35 |
| 50 | 18-Jun | 1,120.10 | 1,137.60 | 1,100.50 | 1,126.80 | 1,123.27 | 0.11 | 12,387.06 | 318,275 | 14.64 | 159,177 | 11.35 | 17.88 | 48 |
| 51 | 17-Jun | 1,120.00 | 1,141.80 | 1,114.80 | 1,125.60 | 1,125.65 | 1.07 | 12,373.87 | 141,171 | 6.49 | 86,730 | 6.18 | 9.76 | 26 |
| 52 | 16-Jun | 1,111.50 | 1,131.20 | 1,109.50 | 1,113.70 | 1,117.51 | -0.33 | 12,243.05 | 95,923 | 4.41 | 45,229 | 3.22 | 5.05 | 14 |
| 53 | 13-Jun | 1,098.70 | 1,148.00 | 1,084.70 | 1,117.40 | 1,125.05 | 1.19 | 12,283.73 | 861,910 | 39.64 | 392,741 | 28.00 | 44.19 | 119 |
| 54 | 12-Jun | 1,093.60 | 1,152.40 | 1,093.60 | 1,104.30 | 1,114.76 | 0.22 | 12,139.72 | 1,138,123 | 52.34 | 493,045 | 35.15 | 54.96 | 149 |
| 55 | 11-Jun | 1,091.00 | 1,115.00 | 1,072.10 | 1,101.90 | 1,097.96 | 0.58 | 12,113.33 | 486,488 | 22.37 | 284,679 | 20.30 | 31.26 | 86 |
| 56 | 10-Jun | 1,053.10 | 1,102.00 | 1,044.50 | 1,095.60 | 1,080.93 | 4.04 | 12,044.08 | 611,056 | 28.10 | 359,590 | 25.64 | 38.87 | 109 |
| 57 | 09-Jun | 1,050.00 | 1,072.00 | 1,048.10 | 1,053.10 | 1,057.61 | 1.07 | 11,576.87 | 90,040 | 4.14 | 43,659 | 3.11 | 4.62 | 13 |
| 58 | 06-Jun | 1,045.00 | 1,056.00 | 1,030.80 | 1,041.90 | 1,045.17 | -0.22 | 11,453.75 | 144,307 | 6.64 | 100,145 | 7.14 | 10.47 | 30 |
| 59 | 05-Jun | 1,030.50 | 1,048.50 | 1,028.90 | 1,044.20 | 1,040.50 | 1.93 | 11,479.03 | 252,823 | 11.63 | 167,224 | 11.92 | 17.40 | 51 |
| 60 | 04-Jun | 1,003.90 | 1,031.00 | 995.60 | 1,024.40 | 1,013.87 | 2.29 | 11,261.37 | 173,445 | 7.98 | 89,890 | 6.41 | 9.11 | 27 |
| 61 | 03-Jun | 1,004.60 | 1,008.50 | 993.20 | 1,001.50 | 1,002.90 | -0.35 | 11,009.62 | 123,260 | 5.67 | 84,580 | 6.03 | 8.48 | 26 |
| 62 | 02-Jun | 1,004.00 | 1,008.00 | 991.30 | 1,005.00 | 1,001.75 | 0.02 | 11,048.00 | 172,176 | 7.92 | 117,472 | 8.38 | 11.77 | 35 |
| 63 | 30-May | 988.65 | 1,011.00 | 983.60 | 1,004.75 | 1,000.13 | 1.52 | 11,045.35 | 254,043 | 11.68 | 118,230 | 8.43 | 11.82 | 36 |
| 64 | 29-May | 992.95 | 995.00 | 980.00 | 989.75 | 987.29 | -0.13 | 10,880.45 | 148,672 | 6.84 | 72,593 | 5.18 | 7.17 | 22 |
| 65 | 28-May | 995.00 | 998.10 | 978.15 | 991.05 | 987.68 | 0.03 | 10,894.75 | 108,171 | 4.97 | 53,152 | 3.79 | 5.25 | 16 |
| 66 | 27-May | 995.00 | 995.80 | 976.00 | 990.75 | 987.69 | -0.03 | 10,891.45 | 147,036 | 6.76 | 59,871 | 4.27 | 5.91 | 18 |
| 67 | 26-May | 979.10 | 998.50 | 946.30 | 991.00 | 982.04 | 5.57 | 10,894.00 | 1,180,063 | 54.27 | 383,589 | 27.35 | 37.67 | 116 |
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 SACHEEROME