| Macro-sector: Commodities | Band: 20 | High52 Price: 1,407.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 12-Feb-2026 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: 1,131.61 | Low52 Price: 686.1 | Barrier: -; Drift%: - |
| Basic Industry: Specialty Chemicals | Total Equity: 113,848,310 | Low52 Date: 07-Apr-2025 | SHP: 59.08 / 7.6 / 0.41 / 32.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 31 | ||||
| High/Low Price | Quarter: 809.65 / 601.0 | Month: 1,346.0 / 1,203.1 | Week: 1,291.1 / 1,236.0 | Day: 1,274.2 / 1,250.0 | Sis67: 29 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 1,268.50 | 1,274.20 | 1,250.00 | 1,260.80 | 1,263.82 | 1.34 | 14,353.99 | 235,760 | 3.86 | 149,684 | 5.89 | 18.92 | 40 |
| 2 | 07-Apr | 1,242.70 | 1,250.40 | 1,227.60 | 1,244.10 | 1,239.11 | 0.04 | 14,163.87 | 61,044 | 1.00 | 31,448 | 1.24 | 3.90 | 8 |
| 3 | 06-Apr | 1,265.00 | 1,286.90 | 1,235.10 | 1,243.60 | 1,258.65 | -1.72 | 14,158.18 | 125,737 | 2.06 | 56,129 | 2.21 | 7.06 | 15 |
| 4 | 02-Apr | 1,251.10 | 1,270.00 | 1,236.50 | 1,265.40 | 1,251.52 | -0.86 | 14,406.37 | 231,657 | 3.79 | 98,979 | 3.89 | 12.39 | 26 |
| 5 | 01-Apr | 1,237.00 | 1,283.00 | 1,232.20 | 1,276.40 | 1,263.95 | 3.70 | 14,531.60 | 80,385 | 1.32 | 36,735 | 1.45 | 4.64 | 10 |
| 6 | 30-Mar | 1,212.30 | 1,248.00 | 1,201.30 | 1,230.90 | 1,223.09 | -0.24 | 14,013.59 | 156,546 | 2.56 | 97,568 | 3.84 | 11.93 | 26 |
| 7 | 27-Mar | 1,255.50 | 1,266.90 | 1,220.20 | 1,233.80 | 1,234.90 | -2.62 | 14,046.60 | 284,931 | 4.67 | 192,721 | 7.58 | 23.80 | 51 |
| 8 | 25-Mar | 1,253.00 | 1,285.80 | 1,253.00 | 1,267.00 | 1,269.66 | 1.10 | 14,424.00 | 153,979 | 2.52 | 101,851 | 4.01 | 12.93 | 27 |
| 9 | 24-Mar | 1,250.00 | 1,259.00 | 1,232.90 | 1,253.20 | 1,244.32 | 0.92 | 14,267.47 | 191,964 | 3.14 | 92,426 | 3.64 | 11.50 | 25 |
| 10 | 23-Mar | 1,230.00 | 1,248.00 | 1,207.00 | 1,241.80 | 1,227.22 | -0.85 | 14,137.68 | 153,377 | 2.51 | 87,030 | 3.42 | 10.68 | 23 |
| 11 | 20-Mar | 1,245.00 | 1,272.80 | 1,245.00 | 1,252.50 | 1,256.67 | 0.72 | 14,259.50 | 180,870 | 2.96 | 139,858 | 5.50 | 17.58 | 37 |
| 12 | 19-Mar | 1,237.20 | 1,260.00 | 1,225.60 | 1,243.50 | 1,244.42 | 0.25 | 14,157.04 | 122,960 | 2.01 | 72,015 | 2.83 | 8.96 | 19 |
| 13 | 18-Mar | 1,235.00 | 1,276.60 | 1,230.10 | 1,240.40 | 1,254.92 | 0.35 | 14,121.74 | 185,767 | 3.04 | 122,418 | 4.82 | 15.36 | 33 |
| 14 | 17-Mar | 1,245.00 | 1,251.90 | 1,226.90 | 1,236.10 | 1,234.92 | -0.04 | 14,072.79 | 188,822 | 3.09 | 149,863 | 5.90 | 18.51 | 40 |
| 15 | 16-Mar | 1,225.60 | 1,243.90 | 1,210.00 | 1,236.60 | 1,224.80 | 0.13 | 14,078.48 | 146,263 | 2.40 | 95,107 | 3.74 | 11.65 | 25 |
| 16 | 13-Mar | 1,260.00 | 1,268.80 | 1,223.10 | 1,235.00 | 1,241.30 | -2.53 | 14,060.00 | 153,141 | 2.51 | 97,099 | 3.82 | 12.05 | 26 |
| 17 | 12-Mar | 1,290.00 | 1,290.30 | 1,261.20 | 1,267.10 | 1,274.79 | -2.46 | 14,425.72 | 68,134 | 1.12 | 35,533 | 1.40 | 4.53 | 9 |
| 18 | 11-Mar | 1,302.00 | 1,349.50 | 1,285.80 | 1,299.00 | 1,311.36 | 0.38 | 14,788.00 | 517,379 | 8.48 | 338,571 | 13.32 | 44.40 | 90 |
| 19 | 10-Mar | 1,264.00 | 1,309.90 | 1,241.00 | 1,294.10 | 1,268.75 | 3.16 | 14,733.11 | 495,100 | 8.11 | 316,722 | 12.46 | 40.18 | 85 |
| 20 | 09-Mar | 1,205.00 | 1,265.00 | 1,203.00 | 1,254.40 | 1,231.63 | 0.12 | 14,281.13 | 775,365 | 12.70 | 332,286 | 13.07 | 40.93 | 89 |
| 21 | 06-Mar | 1,251.50 | 1,258.00 | 1,215.10 | 1,252.90 | 1,245.39 | 0.69 | 14,264.05 | 277,351 | 4.54 | 194,188 | 7.64 | 24.18 | 52 |
| 22 | 05-Mar | 1,248.00 | 1,260.00 | 1,234.20 | 1,244.30 | 1,242.65 | -0.18 | 14,166.15 | 822,936 | 13.48 | 426,833 | 16.79 | 53.04 | 114 |
| 23 | 04-Mar | 1,200.00 | 1,255.00 | 1,162.30 | 1,246.50 | 1,204.49 | 2.37 | 14,191.19 | 407,216 | 6.67 | 207,056 | 8.14 | 24.94 | 55 |
| 24 | 02-Mar | 1,181.00 | 1,237.10 | 1,181.00 | 1,217.70 | 1,220.95 | -1.74 | 13,863.31 | 509,672 | 8.35 | 197,096 | 7.75 | 24.06 | 53 |
| 25 | 27-Feb | 1,252.00 | 1,253.60 | 1,236.00 | 1,239.30 | 1,241.14 | -0.99 | 14,109.22 | 151,473 | 2.48 | 106,739 | 4.20 | 13.25 | 29 |
| 26 | 26-Feb | 1,269.50 | 1,269.50 | 1,247.00 | 1,251.70 | 1,253.49 | -1.40 | 14,250.39 | 188,082 | 3.08 | 128,972 | 5.07 | 16.17 | 34 |
| 27 | 25-Feb | 1,282.20 | 1,282.30 | 1,265.10 | 1,269.50 | 1,270.03 | 0.06 | 14,453.04 | 199,262 | 3.26 | 165,615 | 6.51 | 21.03 | 44 |
| 28 | 24-Feb | 1,272.20 | 1,280.30 | 1,256.10 | 1,268.80 | 1,265.80 | -1.12 | 14,445.07 | 144,014 | 2.36 | 88,346 | 3.48 | 11.18 | 24 |
| 29 | 23-Feb | 1,290.00 | 1,291.10 | 1,265.00 | 1,283.20 | 1,279.42 | -0.14 | 14,609.02 | 107,056 | 1.75 | 60,489 | 2.38 | 7.74 | 16 |
| 30 | 20-Feb | 1,329.10 | 1,329.10 | 1,278.20 | 1,285.00 | 1,301.56 | -3.95 | 14,629.00 | 154,528 | 2.53 | 76,377 | 3.00 | 9.94 | 20 |
| 31 | 19-Feb | 1,296.00 | 1,355.10 | 1,275.00 | 1,337.80 | 1,315.57 | 3.69 | 15,230.63 | 282,130 | 4.62 | 110,093 | 4.33 | 14.48 | 29 |
| 32 | 18-Feb | 1,268.30 | 1,294.10 | 1,262.00 | 1,290.20 | 1,281.87 | 2.23 | 14,688.71 | 136,728 | 2.24 | 76,219 | 3.00 | 9.77 | 20 |
| 33 | 17-Feb | 1,250.00 | 1,270.00 | 1,241.00 | 1,262.00 | 1,256.37 | 0.98 | 14,367.00 | 386,326 | 6.33 | 193,436 | 7.61 | 24.30 | 52 |
| 34 | 16-Feb | 1,315.00 | 1,325.50 | 1,234.10 | 1,249.70 | 1,268.48 | -6.49 | 14,227.62 | 339,199 | 5.56 | 163,149 | 6.42 | 20.70 | 44 |
| 35 | 13-Feb | 1,368.20 | 1,368.20 | 1,331.10 | 1,336.40 | 1,344.33 | -2.32 | 15,214.69 | 183,391 | 3.00 | 96,786 | 3.81 | 13.01 | 26 |
| 36 | 12-Feb | 1,362.80 | 1,407.00 | 1,344.10 | 1,368.20 | 1,382.85 | 0.40 | 15,576.73 | 491,244 | 8.05 | 264,488 | 10.40 | 36.57 | 71 |
| 37 | 11-Feb | 1,323.90 | 1,379.90 | 1,311.10 | 1,362.80 | 1,350.38 | 3.93 | 15,515.25 | 220,000 | 3.60 | 98,187 | 3.86 | 13.26 | 26 |
| 38 | 10-Feb | 1,333.90 | 1,345.70 | 1,301.40 | 1,311.30 | 1,321.83 | -0.60 | 14,928.93 | 225,269 | 3.69 | 134,011 | 5.27 | 17.71 | 36 |
| 39 | 09-Feb | 1,315.30 | 1,345.00 | 1,312.20 | 1,319.20 | 1,328.01 | 0.30 | 15,018.87 | 115,710 | 1.90 | 50,123 | 1.97 | 6.66 | 13 |
| 40 | 06-Feb | 1,310.50 | 1,354.20 | 1,288.40 | 1,315.30 | 1,327.57 | 0.70 | 14,974.47 | 361,124 | 5.92 | 211,894 | 8.34 | 28.13 | 58 |
| 41 | 05-Feb | 1,255.00 | 1,315.10 | 1,251.00 | 1,306.10 | 1,288.07 | 3.90 | 14,869.73 | 268,117 | 4.39 | 181,054 | 7.12 | 23.32 | 50 |
| 42 | 04-Feb | 1,289.70 | 1,289.70 | 1,241.00 | 1,257.10 | 1,255.55 | 0.11 | 14,311.87 | 129,030 | 2.11 | 55,908 | 2.20 | 7.02 | 15 |
| 43 | 03-Feb | 1,256.40 | 1,289.00 | 1,226.00 | 1,255.70 | 1,245.34 | 2.15 | 14,295.93 | 726,321 | 11.90 | 524,691 | 20.64 | 65.34 | 144 |
| 44 | 02-Feb | 1,223.00 | 1,235.00 | 1,211.10 | 1,229.30 | 1,223.14 | 0.47 | 13,995.37 | 63,953 | 1.05 | 26,469 | 1.04 | 3.24 | 7 |
| 45 | 01-Feb | 1,245.30 | 1,259.20 | 1,221.00 | 1,223.50 | 1,245.88 | -1.75 | 13,929.34 | 64,733 | 1.06 | 50,291 | 1.98 | 6.27 | 14 |
| 46 | 30-Jan | 1,211.80 | 1,253.00 | 1,210.10 | 1,245.30 | 1,238.06 | 2.33 | 14,177.53 | 440,572 | 7.22 | 289,297 | 11.38 | 35.82 | 80 |
| 47 | 29-Jan | 1,220.80 | 1,231.40 | 1,211.20 | 1,217.00 | 1,218.53 | -0.31 | 13,855.00 | 85,809 | 1.41 | 57,156 | 2.25 | 6.96 | 16 |
| 48 | 28-Jan | 1,213.10 | 1,232.40 | 1,208.00 | 1,220.80 | 1,215.61 | 0.14 | 13,898.60 | 151,454 | 2.48 | 114,486 | 4.50 | 13.92 | 31 |
| 49 | 27-Jan | 1,230.20 | 1,230.60 | 1,204.20 | 1,219.10 | 1,216.86 | -0.90 | 13,879.25 | 112,105 | 1.84 | 52,725 | 2.07 | 6.42 | 15 |
| 50 | 23-Jan | 1,239.50 | 1,277.00 | 1,204.30 | 1,230.20 | 1,224.28 | -0.75 | 14,005.62 | 193,251 | 3.17 | 60,990 | 2.40 | 7.47 | 17 |
| 51 | 22-Jan | 1,227.00 | 1,253.10 | 1,210.00 | 1,239.50 | 1,227.33 | 1.52 | 14,111.50 | 125,550 | 2.06 | 70,969 | 2.79 | 8.71 | 20 |
| 52 | 21-Jan | 1,270.00 | 1,270.00 | 1,201.30 | 1,221.00 | 1,226.02 | -4.02 | 13,900.00 | 242,795 | 3.98 | 95,999 | 3.78 | 11.77 | 26 |
| 53 | 20-Jan | 1,295.60 | 1,296.00 | 1,227.00 | 1,272.20 | 1,265.86 | -2.62 | 14,483.78 | 469,457 | 7.69 | 144,426 | 5.68 | 18.28 | 40 |
| 54 | 19-Jan | 1,316.20 | 1,328.50 | 1,284.00 | 1,306.40 | 1,312.15 | -0.74 | 14,873.14 | 281,861 | 4.62 | 131,271 | 5.16 | 17.22 | 36 |
| 55 | 16-Jan | 1,319.20 | 1,327.00 | 1,310.00 | 1,316.20 | 1,317.92 | -0.39 | 14,984.71 | 387,809 | 6.35 | 116,994 | 4.60 | 15.42 | 32 |
| 56 | 14-Jan | 1,337.20 | 1,339.90 | 1,315.90 | 1,321.30 | 1,323.62 | -1.23 | 15,042.78 | 310,602 | 5.09 | 62,806 | 2.47 | 8.31 | 17 |
| 57 | 13-Jan | 1,318.90 | 1,342.50 | 1,315.00 | 1,337.70 | 1,333.58 | 1.89 | 15,229.49 | 349,928 | 5.73 | 98,586 | 3.88 | 13.15 | 27 |
| 58 | 12-Jan | 1,309.90 | 1,318.00 | 1,300.10 | 1,312.90 | 1,307.14 | 0.24 | 14,947.14 | 403,636 | 6.61 | 51,485 | 2.03 | 6.73 | 14 |
| 59 | 09-Jan | 1,315.00 | 1,321.30 | 1,285.00 | 1,309.70 | 1,311.25 | -0.77 | 14,910.71 | 562,879 | 9.22 | 113,925 | 4.48 | 14.94 | 31 |
| 60 | 08-Jan | 1,335.00 | 1,339.20 | 1,311.50 | 1,319.90 | 1,325.00 | -1.41 | 15,026.84 | 378,775 | 6.20 | 66,002 | 2.60 | 8.00 | 18 |
| 61 | 07-Jan | 1,363.60 | 1,363.60 | 1,323.90 | 1,338.80 | 1,338.12 | -1.18 | 15,242.01 | 404,760 | 6.63 | 104,584 | 4.11 | 13.99 | 29 |
| 62 | 06-Jan | 1,319.00 | 1,374.80 | 1,318.80 | 1,354.80 | 1,352.03 | 1.99 | 15,424.17 | 391,246 | 6.41 | 119,554 | 4.70 | 16.16 | 33 |
| 63 | 05-Jan | 1,333.80 | 1,334.00 | 1,318.00 | 1,328.40 | 1,323.97 | 0.23 | 15,123.61 | 169,648 | 2.78 | 25,421 | 1.00 | 3.37 | 7 |
| 64 | 02-Jan | 1,326.00 | 1,330.00 | 1,311.20 | 1,325.30 | 1,322.77 | -0.09 | 15,088.32 | 274,524 | 4.50 | 56,935 | 2.24 | 7.53 | 16 |
| 65 | 01-Jan | 1,321.00 | 1,330.00 | 1,310.20 | 1,326.50 | 1,319.14 | 0.58 | 15,101.98 | 408,433 | 6.69 | 127,142 | 5.00 | 16.77 | 35 |
| 66 | 31-Dec | 1,314.20 | 1,327.20 | 1,313.30 | 1,318.90 | 1,319.70 | 0.36 | 15,015.45 | 252,576 | 4.14 | 40,825 | 1.61 | 5.39 | 11 |
| 67 | 30-Dec | 1,310.00 | 1,320.50 | 1,303.30 | 1,314.20 | 1,314.12 | 0.16 | 14,961.94 | 329,324 | 5.39 | 73,047 | 2.87 | 9.60 | 20 |
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