| Macro-sector: Commodities | Band: 5 | High52 Price: 235.79 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 22-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 126.54 | Barrier: -; Drift%: - |
| Basic Industry: Specialty Chemicals | Total Equity: 11,020,000 | Low52 Date: 18-Feb-2025 | SHP: 73.5 / 0.0 / 0.0 / 26.5 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 178.53 / 126.54 | Month: 214.5 / 159.2 | Week: 174.8 / 163.5 | Day: 160.79 / 159.99 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 159.99 | 160.79 | 159.99 | 160.79 | 160.78 | 0.00 | 177.19 | 97 | 8.82 | 97 | 13.86 | 0.00 | 0 |
| 2 | 26-Aug | 164.00 | 164.00 | 160.00 | 160.79 | 160.66 | -2.19 | 177.19 | 10 | 0.91 | 6 | 0.86 | 0.00 | 0 |
| 3 | 25-Aug | 160.81 | 164.40 | 160.81 | 164.39 | 163.64 | 2.23 | 181.16 | 35 | 3.18 | 25 | 3.57 | 0.00 | 0 |
| 4 | 22-Aug | 164.00 | 166.77 | 160.10 | 160.81 | 161.21 | -1.23 | 177.21 | 283 | 25.73 | 171 | 24.43 | 0.00 | 1 |
| 5 | 21-Aug | 162.00 | 163.84 | 160.90 | 162.81 | 163.07 | 0.50 | 179.42 | 218 | 19.82 | 215 | 30.71 | 0.00 | 1 |
| 6 | 20-Aug | 161.10 | 163.40 | 161.10 | 162.00 | 162.19 | 0.74 | 178.00 | 171 | 15.55 | 158 | 22.57 | 0.00 | 1 |
| 7 | 19-Aug | 162.76 | 169.30 | 159.00 | 160.81 | 160.98 | -2.18 | 177.21 | 2,745 | 249.55 | 1,554 | 222.00 | 0.03 | 5 |
| 8 | 18-Aug | 169.50 | 169.50 | 164.40 | 164.40 | 164.94 | -2.95 | 181.17 | 305 | 27.73 | 276 | 39.43 | 0.00 | 1 |
| 9 | 14-Aug | 170.01 | 170.01 | 168.00 | 169.39 | 169.18 | -0.33 | 186.67 | 21 | 1.91 | 11 | 1.57 | 0.00 | 0 |
| 10 | 13-Aug | 173.40 | 173.40 | 165.40 | 169.95 | 166.68 | 0.56 | 187.28 | 196 | 17.82 | 110 | 15.71 | 0.00 | 0 |
| 11 | 12-Aug | 170.00 | 170.00 | 165.40 | 169.00 | 168.91 | 2.38 | 186.00 | 29 | 2.64 | 17 | 2.43 | 0.00 | 0 |
| 12 | 11-Aug | 174.80 | 174.80 | 163.50 | 165.07 | 167.44 | -3.46 | 181.91 | 461 | 41.91 | 307 | 43.86 | 0.01 | 1 |
| 13 | 08-Aug | 170.20 | 172.39 | 168.29 | 170.99 | 168.47 | 1.10 | 188.43 | 53 | 4.82 | 51 | 7.29 | 0.00 | 0 |
| 14 | 07-Aug | 170.00 | 170.00 | 166.59 | 169.13 | 169.64 | 1.54 | 186.38 | 31 | 2.82 | 22 | 3.14 | 0.00 | 0 |
| 15 | 06-Aug | 174.80 | 174.80 | 166.10 | 166.56 | 169.00 | -4.71 | 183.55 | 525 | 47.73 | 227 | 32.43 | 0.00 | 1 |
| 16 | 05-Aug | 175.62 | 175.62 | 170.40 | 174.80 | 173.20 | 0.03 | 192.63 | 19 | 1.73 | 9 | 1.29 | 0.00 | 0 |
| 17 | 04-Aug | 176.80 | 176.80 | 170.00 | 174.75 | 175.49 | 3.40 | 192.57 | 225 | 20.45 | 110 | 15.71 | 0.00 | 0 |
| 18 | 01-Aug | 173.07 | 174.00 | 169.00 | 169.00 | 170.18 | -2.35 | 186.00 | 867 | 78.82 | 730 | 104.29 | 0.01 | 2 |
| 19 | 31-Jul | 173.08 | 175.00 | 166.62 | 173.07 | 171.47 | -0.01 | 190.72 | 700 | 63.64 | 367 | 52.43 | 0.01 | 1 |
| 20 | 30-Jul | 166.00 | 174.21 | 160.99 | 173.08 | 171.33 | 4.32 | 190.73 | 751 | 68.27 | 513 | 73.29 | 0.01 | 2 |
| 21 | 29-Jul | 164.00 | 168.00 | 160.00 | 165.92 | 166.38 | 3.47 | 182.84 | 744 | 67.64 | 569 | 81.29 | 0.01 | 2 |
| 22 | 28-Jul | 170.00 | 170.00 | 159.20 | 160.36 | 161.79 | -3.91 | 176.72 | 2,265 | 205.91 | 963 | 137.57 | 0.02 | 3 |
| 23 | 25-Jul | 171.00 | 173.99 | 163.49 | 166.88 | 167.33 | -2.20 | 183.90 | 1,211 | 110.09 | 680 | 97.14 | 0.01 | 2 |
| 24 | 24-Jul | 171.00 | 175.01 | 170.00 | 170.64 | 172.58 | -0.69 | 188.05 | 563 | 51.18 | 358 | 51.14 | 0.01 | 1 |
| 25 | 23-Jul | 176.40 | 179.30 | 171.41 | 171.82 | 173.77 | -3.12 | 189.35 | 782 | 71.09 | 570 | 81.43 | 0.01 | 2 |
| 26 | 22-Jul | 179.40 | 180.30 | 174.10 | 177.35 | 177.22 | 1.28 | 195.44 | 2,137 | 194.27 | 531 | 75.86 | 0.01 | 2 |
| 27 | 21-Jul | 181.00 | 181.00 | 172.40 | 175.11 | 176.06 | -1.67 | 192.97 | 1,225 | 111.36 | 578 | 82.57 | 0.01 | 2 |
| 28 | 18-Jul | 183.11 | 185.00 | 176.00 | 178.09 | 180.08 | -2.74 | 196.26 | 1,154 | 104.91 | 955 | 136.43 | 0.02 | 3 |
| 29 | 17-Jul | 186.30 | 190.00 | 180.00 | 183.11 | 183.71 | -1.82 | 201.79 | 904 | 82.18 | 576 | 82.29 | 0.01 | 2 |
| 30 | 16-Jul | 182.00 | 197.99 | 182.00 | 186.51 | 187.94 | -2.12 | 205.53 | 162 | 14.73 | 123 | 17.57 | 0.00 | 0 |
| 31 | 15-Jul | 195.30 | 195.30 | 185.00 | 190.54 | 189.03 | 1.17 | 209.98 | 291 | 26.45 | 149 | 21.29 | 0.00 | 1 |
| 32 | 14-Jul | 193.99 | 193.99 | 185.01 | 188.33 | 188.39 | -2.67 | 207.54 | 1,421 | 129.18 | 832 | 118.86 | 0.02 | 3 |
| 33 | 11-Jul | 185.53 | 194.79 | 185.00 | 193.50 | 190.79 | 4.30 | 213.24 | 694 | 63.09 | 380 | 54.29 | 0.01 | 1 |
| 34 | 10-Jul | 187.02 | 192.80 | 185.01 | 185.52 | 188.49 | -3.76 | 204.44 | 1,036 | 94.18 | 405 | 57.86 | 0.01 | 1 |
| 35 | 09-Jul | 195.08 | 195.08 | 190.20 | 192.76 | 192.78 | -1.19 | 212.42 | 453 | 41.18 | 184 | 26.29 | 0.00 | 1 |
| 36 | 08-Jul | 185.00 | 197.00 | 183.50 | 195.08 | 192.76 | 3.49 | 214.98 | 3,467 | 315.18 | 1,826 | 260.86 | 0.04 | 6 |
| 37 | 07-Jul | 192.00 | 192.00 | 184.40 | 188.51 | 187.50 | -2.10 | 207.74 | 637 | 57.91 | 319 | 45.57 | 0.01 | 1 |
| 38 | 04-Jul | 198.20 | 198.20 | 189.19 | 192.56 | 193.58 | -2.85 | 212.20 | 3,769 | 342.64 | 2,088 | 298.29 | 0.04 | 7 |
| 39 | 03-Jul | 210.50 | 213.97 | 196.63 | 198.20 | 203.82 | -4.24 | 218.42 | 12,572 | 1,142.91 | 7,063 | 1,009.00 | 0.14 | 24 |
| 40 | 02-Jul | 214.50 | 214.50 | 201.65 | 206.98 | 211.14 | 6.14 | 228.09 | 60,805 | 5,527.73 | 18,448 | 2,635.43 | 0.39 | 63 |
| 41 | 01-Jul | 185.00 | 195.00 | 183.50 | 195.00 | 192.25 | 10.00 | 214.00 | 6,062 | 551.09 | 3,760 | 537.14 | 0.07 | 13 |
| 42 | 30-Jun | 172.00 | 177.28 | 171.00 | 177.28 | 176.20 | 10.00 | 195.36 | 2,553 | 232.09 | 1,554 | 222.00 | 0.03 | 5 |
| 43 | 27-Jun | 166.40 | 174.90 | 158.30 | 161.17 | 163.22 | -0.56 | 177.61 | 1,048 | 95.27 | 534 | 76.29 | 0.01 | 2 |
| 44 | 26-Jun | 162.40 | 167.77 | 159.00 | 162.07 | 162.69 | 0.01 | 178.60 | 150 | 13.64 | 128 | 18.29 | 0.00 | 0 |
| 45 | 25-Jun | 162.20 | 168.00 | 160.40 | 162.05 | 162.09 | -0.09 | 178.58 | 85 | 7.73 | 32 | 4.57 | 0.00 | 0 |
| 46 | 24-Jun | 168.40 | 168.40 | 162.20 | 162.20 | 163.15 | -1.70 | 178.74 | 42 | 3.82 | 35 | 5.00 | 0.00 | 0 |
| 47 | 23-Jun | 169.00 | 169.00 | 160.00 | 165.00 | 163.03 | 2.50 | 181.00 | 366 | 33.27 | 254 | 36.29 | 0.00 | 1 |
| 48 | 20-Jun | 160.30 | 166.00 | 160.30 | 160.98 | 161.27 | -1.16 | 177.40 | 1,271 | 115.55 | 759 | 108.43 | 0.01 | 3 |
| 49 | 19-Jun | 169.60 | 174.00 | 162.00 | 162.87 | 165.35 | -4.17 | 179.48 | 486 | 44.18 | 235 | 33.57 | 0.00 | 1 |
| 50 | 18-Jun | 170.10 | 177.39 | 169.95 | 169.95 | 171.42 | -0.05 | 187.28 | 354 | 32.18 | 220 | 31.43 | 0.00 | 1 |
| 51 | 17-Jun | 169.99 | 170.16 | 169.99 | 170.03 | 170.08 | -2.20 | 187.37 | 68 | 6.18 | 35 | 5.00 | 0.00 | 0 |
| 52 | 16-Jun | 166.01 | 174.96 | 166.00 | 173.85 | 174.40 | 5.13 | 191.58 | 397 | 36.09 | 309 | 44.14 | 0.01 | 1 |
| 53 | 13-Jun | 173.00 | 173.00 | 163.00 | 165.36 | 165.42 | -5.66 | 182.23 | 590 | 53.64 | 536 | 76.57 | 0.01 | 2 |
| 54 | 12-Jun | 180.00 | 185.99 | 173.00 | 175.29 | 175.59 | -2.51 | 193.17 | 278 | 25.27 | 190 | 27.14 | 0.00 | 1 |
| 55 | 11-Jun | 181.05 | 185.00 | 177.00 | 179.81 | 178.97 | -0.68 | 198.15 | 398 | 36.18 | 233 | 33.29 | 0.00 | 1 |
| 56 | 10-Jun | 181.00 | 189.40 | 181.00 | 181.05 | 182.09 | 1.37 | 199.52 | 164 | 14.91 | 136 | 19.43 | 0.00 | 0 |
| 57 | 09-Jun | 177.67 | 180.84 | 176.01 | 178.61 | 179.01 | 0.52 | 196.83 | 330 | 30.00 | 217 | 31.00 | 0.00 | 1 |
| 58 | 06-Jun | 177.74 | 177.75 | 172.00 | 177.69 | 175.45 | -0.03 | 195.81 | 320 | 29.09 | 209 | 29.86 | 0.00 | 1 |
| 59 | 05-Jun | 180.41 | 187.00 | 176.20 | 177.74 | 179.71 | -3.80 | 195.87 | 2,088 | 189.82 | 1,151 | 164.43 | 0.02 | 4 |
| 60 | 04-Jun | 187.40 | 192.39 | 180.00 | 184.77 | 185.29 | -4.61 | 203.62 | 2,046 | 186.00 | 1,697 | 242.43 | 0.03 | 6 |
| 61 | 03-Jun | 201.60 | 206.59 | 190.00 | 193.70 | 195.27 | -3.43 | 213.46 | 1,431 | 130.09 | 895 | 127.86 | 0.02 | 3 |
| 62 | 02-Jun | 193.01 | 202.41 | 188.99 | 200.57 | 198.85 | 9.00 | 221.03 | 10,691 | 971.91 | 6,214 | 887.71 | 0.12 | 21 |
| 63 | 30-May | 185.99 | 187.69 | 171.18 | 184.01 | 183.44 | 5.37 | 202.78 | 3,410 | 310.00 | 1,994 | 284.86 | 0.04 | 7 |
| 64 | 29-May | 175.00 | 177.40 | 167.00 | 174.63 | 173.77 | -0.21 | 192.44 | 463 | 42.09 | 382 | 54.57 | 0.01 | 1 |
| 65 | 28-May | 180.00 | 180.00 | 174.26 | 175.00 | 176.92 | -1.63 | 192.00 | 548 | 49.82 | 255 | 36.43 | 0.00 | 1 |
| 66 | 27-May | 166.00 | 180.99 | 158.50 | 177.90 | 174.76 | 7.90 | 196.05 | 3,444 | 313.09 | 2,628 | 375.43 | 0.05 | 9 |
| 67 | 26-May | 174.99 | 174.99 | 163.00 | 164.87 | 167.37 | -3.42 | 181.69 | 3,430 | 311.82 | 1,694 | 242.00 | 0.03 | 6 |
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