| Macro-sector: Commodities | Band: 5 | High52 Price: 232.99 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 13-Dec-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: 185.9 / 152.2 | Week: 169.99 / 156.0 | Day: 175.75 / 155.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 162.90 | 175.75 | 155.00 | 161.66 | 163.99 | 0.35 | 178.15 | 1,010 | 91.82 | 685 | 97.86 | 0.01 | 2 |
| 2 | 11-Nov | 163.26 | 163.26 | 161.10 | 161.10 | 162.69 | -0.83 | 177.53 | 532 | 48.36 | 494 | 70.57 | 0.01 | 2 |
| 3 | 10-Nov | 162.00 | 162.76 | 162.00 | 162.45 | 162.41 | -0.18 | 179.02 | 24 | 2.18 | 17 | 2.43 | 0.00 | 0 |
| 4 | 07-Nov | 158.00 | 162.76 | 158.00 | 162.75 | 161.48 | 2.31 | 179.35 | 68 | 6.18 | 20 | 2.86 | 0.00 | 0 |
| 5 | 06-Nov | 159.80 | 162.74 | 156.10 | 159.07 | 157.96 | -0.46 | 175.30 | 62 | 5.64 | 39 | 5.57 | 0.00 | 0 |
| 6 | 04-Nov | 162.76 | 162.76 | 159.01 | 159.80 | 160.15 | 0.14 | 176.10 | 70 | 6.36 | 59 | 8.43 | 0.00 | 0 |
| 7 | 03-Nov | 164.00 | 164.00 | 159.00 | 159.57 | 159.85 | -2.47 | 175.85 | 41 | 3.73 | 38 | 5.43 | 0.00 | 0 |
| 8 | 31-Oct | 156.00 | 166.00 | 156.00 | 163.61 | 164.73 | 2.12 | 180.30 | 1,566 | 142.36 | 1,459 | 208.43 | 0.02 | 5 |
| 9 | 30-Oct | 162.00 | 167.98 | 159.99 | 160.22 | 161.20 | -0.55 | 176.56 | 482 | 43.82 | 370 | 52.86 | 0.01 | 1 |
| 10 | 29-Oct | 169.99 | 169.99 | 161.01 | 161.10 | 163.11 | -1.77 | 177.53 | 110 | 10.00 | 93 | 13.29 | 0.00 | 0 |
| 11 | 28-Oct | 164.63 | 169.00 | 160.00 | 164.00 | 161.84 | -0.38 | 180.00 | 962 | 87.45 | 523 | 74.71 | 0.01 | 2 |
| 12 | 27-Oct | 163.00 | 168.00 | 159.00 | 164.63 | 163.12 | 1.37 | 181.42 | 934 | 84.91 | 436 | 62.29 | 0.01 | 1 |
| 13 | 24-Oct | 159.50 | 163.00 | 159.50 | 162.41 | 162.20 | 0.46 | 178.98 | 178 | 16.18 | 112 | 16.00 | 0.00 | 0 |
| 14 | 23-Oct | 160.29 | 170.00 | 155.41 | 161.67 | 161.89 | 0.86 | 178.16 | 495 | 45.00 | 266 | 38.00 | 0.00 | 1 |
| 15 | 20-Oct | 170.00 | 170.00 | 160.10 | 160.29 | 165.16 | -0.56 | 176.64 | 725 | 65.91 | 536 | 76.57 | 0.01 | 2 |
| 16 | 17-Oct | 160.00 | 162.94 | 155.55 | 161.19 | 160.61 | -1.08 | 177.63 | 689 | 62.64 | 547 | 78.14 | 0.01 | 2 |
| 17 | 16-Oct | 161.00 | 162.95 | 156.40 | 162.95 | 158.99 | 1.36 | 179.57 | 86 | 7.82 | 80 | 11.43 | 0.00 | 0 |
| 18 | 15-Oct | 154.40 | 165.99 | 154.40 | 160.77 | 160.37 | 4.60 | 177.17 | 760 | 69.09 | 410 | 58.57 | 0.01 | 1 |
| 19 | 14-Oct | 156.24 | 160.00 | 153.00 | 153.70 | 154.36 | -1.63 | 169.38 | 431 | 39.18 | 325 | 46.43 | 0.01 | 1 |
| 20 | 13-Oct | 161.47 | 161.47 | 154.00 | 156.24 | 156.31 | -3.24 | 172.18 | 1,081 | 98.27 | 931 | 133.00 | 0.01 | 3 |
| 21 | 09-Oct | 156.71 | 162.40 | 156.71 | 161.47 | 161.56 | 0.40 | 177.94 | 324 | 29.45 | 108 | 15.43 | 0.00 | 0 |
| 22 | 08-Oct | 155.80 | 164.40 | 154.10 | 160.82 | 157.23 | -3.78 | 177.22 | 16,813 | 1,528.45 | 4,309 | 615.57 | 0.07 | 15 |
| 23 | 07-Oct | 164.00 | 168.97 | 163.18 | 167.13 | 167.03 | 1.90 | 184.18 | 77 | 7.00 | 67 | 9.57 | 0.00 | 0 |
| 24 | 06-Oct | 169.99 | 169.99 | 158.10 | 164.01 | 163.14 | 0.96 | 180.74 | 355 | 32.27 | 234 | 33.43 | 0.00 | 1 |
| 25 | 03-Oct | 156.10 | 163.40 | 155.11 | 162.45 | 161.31 | 2.21 | 179.02 | 460 | 41.82 | 243 | 34.71 | 0.00 | 1 |
| 26 | 01-Oct | 155.40 | 161.00 | 153.00 | 158.94 | 157.72 | 2.64 | 175.15 | 2,308 | 209.82 | 1,281 | 183.00 | 0.02 | 4 |
| 27 | 30-Sep | 163.10 | 163.10 | 154.85 | 154.85 | 156.27 | -5.00 | 170.64 | 1,590 | 144.55 | 1,247 | 178.14 | 0.02 | 4 |
| 28 | 29-Sep | 160.00 | 166.01 | 160.00 | 163.00 | 162.99 | -1.42 | 179.00 | 140 | 12.73 | 74 | 10.57 | 0.00 | 0 |
| 29 | 26-Sep | 167.40 | 170.00 | 164.20 | 165.34 | 165.90 | -4.15 | 182.20 | 1,293 | 117.55 | 784 | 112.00 | 0.01 | 3 |
| 30 | 25-Sep | 183.94 | 183.95 | 166.44 | 172.50 | 175.26 | -1.54 | 190.10 | 1,514 | 137.64 | 165 | 23.57 | 0.00 | 1 |
| 31 | 24-Sep | 164.00 | 180.54 | 164.00 | 175.20 | 173.27 | 1.79 | 193.07 | 573 | 52.09 | 516 | 73.71 | 0.01 | 2 |
| 32 | 23-Sep | 179.01 | 179.40 | 172.00 | 172.12 | 173.48 | -4.63 | 189.68 | 826 | 75.09 | 469 | 67.00 | 0.01 | 2 |
| 33 | 22-Sep | 185.90 | 185.90 | 177.93 | 180.47 | 180.44 | 1.93 | 198.88 | 875 | 79.55 | 604 | 86.29 | 0.01 | 2 |
| 34 | 19-Sep | 174.98 | 177.16 | 167.45 | 177.05 | 175.87 | 4.93 | 195.11 | 1,433 | 130.27 | 1,311 | 187.29 | 0.02 | 4 |
| 35 | 18-Sep | 167.00 | 178.00 | 167.00 | 168.73 | 170.75 | -1.82 | 185.94 | 676 | 61.45 | 512 | 73.14 | 0.01 | 2 |
| 36 | 17-Sep | 169.00 | 177.45 | 169.00 | 171.85 | 176.68 | 1.69 | 189.38 | 1,455 | 132.27 | 1,398 | 199.71 | 0.02 | 5 |
| 37 | 16-Sep | 164.77 | 169.35 | 161.40 | 169.00 | 168.24 | 4.78 | 186.00 | 1,493 | 135.73 | 1,230 | 175.71 | 0.02 | 4 |
| 38 | 15-Sep | 164.99 | 164.99 | 160.01 | 161.29 | 161.38 | 0.64 | 177.74 | 168 | 15.27 | 70 | 10.00 | 0.00 | 0 |
| 39 | 12-Sep | 162.99 | 165.00 | 160.06 | 160.26 | 161.10 | -1.67 | 176.61 | 916 | 83.27 | 386 | 55.14 | 0.01 | 1 |
| 40 | 11-Sep | 156.30 | 164.69 | 153.90 | 162.99 | 163.54 | 3.91 | 179.61 | 2,150 | 195.45 | 1,872 | 267.43 | 0.03 | 6 |
| 41 | 10-Sep | 155.02 | 162.87 | 155.02 | 156.85 | 159.04 | 1.12 | 172.85 | 2,600 | 236.36 | 1,534 | 219.14 | 0.02 | 5 |
| 42 | 09-Sep | 158.40 | 162.80 | 155.00 | 155.12 | 160.05 | -2.07 | 170.94 | 154 | 14.00 | 107 | 15.29 | 0.00 | 0 |
| 43 | 08-Sep | 154.69 | 160.81 | 153.25 | 158.40 | 158.01 | 3.42 | 174.56 | 703 | 63.91 | 547 | 78.14 | 0.01 | 2 |
| 44 | 05-Sep | 159.88 | 159.88 | 152.20 | 153.16 | 153.28 | -4.21 | 168.78 | 645 | 58.64 | 431 | 61.57 | 0.01 | 1 |
| 45 | 04-Sep | 165.53 | 165.53 | 159.80 | 159.89 | 160.88 | -1.47 | 176.20 | 815 | 74.09 | 525 | 75.00 | 0.01 | 2 |
| 46 | 03-Sep | 163.00 | 164.80 | 162.28 | 162.28 | 162.37 | -0.55 | 178.83 | 196 | 17.82 | 155 | 22.14 | 0.00 | 1 |
| 47 | 02-Sep | 160.10 | 163.20 | 160.10 | 163.18 | 160.19 | -0.10 | 179.82 | 181 | 16.45 | 177 | 25.29 | 0.00 | 1 |
| 48 | 01-Sep | 167.00 | 167.00 | 159.01 | 163.34 | 162.92 | 1.58 | 180.00 | 525 | 47.73 | 296 | 42.29 | 0.00 | 1 |
| 49 | 29-Aug | 160.80 | 160.80 | 160.79 | 160.80 | 160.80 | 0.01 | 177.20 | 51 | 4.64 | 51 | 7.29 | 0.00 | 0 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
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