| Macro-sector: Commodities | Band: 20 | High52 Price: 2,433.0 | Mkt_Cap Category: Small-Cap |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 18-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 2; VWAP21: 1,579.87 | Low52 Price: 1,127.55 | Barrier: 1,649.0; Drift%: -11.6 |
| Basic Industry: Specialty Chemicals | Total Equity: 32,401,000 | Low52 Date: 07-Apr-2025 | SHP: 54.59 / 5.0 / 1.46 / 38.96 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 10 | ||||
| High/Low Price | Quarter: 1,980.0 / 1,171.0 | Month: 1,945.0 / 1,653.9 | Week: 1,586.2 / 1,510.0 | Day: 1,513.5 / 1,471.0 | Sis67: 29 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,510.00 | 1,513.50 | 1,471.00 | 1,477.60 | 1,488.65 | -2.60 | 4,787.57 | 32,316 | 1.62 | 13,993 | 1.88 | 2.08 | 11 |
| 2 | 26-Aug | 1,555.40 | 1,559.90 | 1,509.50 | 1,517.00 | 1,525.10 | -2.47 | 4,915.00 | 21,983 | 1.10 | 11,905 | 1.60 | 1.82 | 9 |
| 3 | 25-Aug | 1,532.50 | 1,568.70 | 1,527.00 | 1,555.40 | 1,546.70 | 1.53 | 5,039.65 | 24,740 | 1.24 | 9,660 | 1.30 | 1.49 | 8 |
| 4 | 22-Aug | 1,569.70 | 1,587.00 | 1,524.90 | 1,532.00 | 1,540.45 | -1.91 | 4,963.00 | 29,810 | 1.49 | 12,294 | 1.65 | 1.89 | 10 |
| 5 | 21-Aug | 1,561.30 | 1,578.80 | 1,555.00 | 1,561.90 | 1,567.23 | 0.04 | 5,060.71 | 26,921 | 1.35 | 12,119 | 1.63 | 1.90 | 10 |
| 6 | 20-Aug | 1,550.90 | 1,564.90 | 1,529.00 | 1,561.30 | 1,550.64 | 1.11 | 5,058.77 | 26,812 | 1.34 | 12,645 | 1.70 | 1.96 | 10 |
| 7 | 19-Aug | 1,540.10 | 1,565.00 | 1,536.00 | 1,544.20 | 1,547.95 | 0.08 | 5,003.36 | 21,943 | 1.10 | 9,490 | 1.27 | 1.47 | 8 |
| 8 | 18-Aug | 1,555.00 | 1,569.40 | 1,537.00 | 1,543.00 | 1,549.55 | -0.38 | 4,999.00 | 27,826 | 1.39 | 13,767 | 1.85 | 2.13 | 11 |
| 9 | 14-Aug | 1,557.00 | 1,574.00 | 1,544.90 | 1,548.90 | 1,555.06 | -0.75 | 5,018.59 | 19,948 | 1.00 | 7,451 | 1.00 | 1.16 | 6 |
| 10 | 13-Aug | 1,550.50 | 1,586.20 | 1,548.00 | 1,560.60 | 1,566.70 | 1.29 | 5,056.50 | 37,363 | 1.87 | 14,169 | 1.90 | 2.22 | 11 |
| 11 | 12-Aug | 1,533.50 | 1,549.60 | 1,515.00 | 1,540.80 | 1,532.71 | 0.40 | 4,992.35 | 26,214 | 1.31 | 10,989 | 1.47 | 1.68 | 9 |
| 12 | 11-Aug | 1,525.00 | 1,543.00 | 1,510.00 | 1,534.70 | 1,525.22 | 0.02 | 4,972.58 | 30,092 | 1.51 | 12,129 | 1.63 | 1.85 | 10 |
| 13 | 08-Aug | 1,537.60 | 1,567.60 | 1,517.00 | 1,534.40 | 1,546.12 | -0.21 | 4,971.61 | 42,511 | 2.13 | 16,483 | 2.21 | 2.55 | 13 |
| 14 | 07-Aug | 1,541.00 | 1,550.90 | 1,511.30 | 1,537.60 | 1,529.93 | -0.90 | 4,981.98 | 39,410 | 1.98 | 15,216 | 2.04 | 2.33 | 12 |
| 15 | 06-Aug | 1,522.00 | 1,564.40 | 1,512.20 | 1,551.50 | 1,542.24 | 1.94 | 5,027.02 | 64,559 | 3.24 | 20,714 | 2.78 | 3.19 | 16 |
| 16 | 05-Aug | 1,562.90 | 1,578.00 | 1,518.60 | 1,522.00 | 1,539.78 | -2.75 | 4,931.00 | 113,156 | 5.67 | 46,604 | 6.25 | 7.18 | 37 |
| 17 | 04-Aug | 1,621.50 | 1,649.00 | 1,554.50 | 1,565.10 | 1,590.48 | -7.47 | 5,071.08 | 200,906 | 10.07 | 69,780 | 9.36 | 11.10 | 55 |
| 18 | 01-Aug | 1,768.40 | 1,788.80 | 1,668.00 | 1,691.50 | 1,724.31 | -4.35 | 5,480.63 | 74,807 | 3.75 | 36,485 | 4.90 | 6.29 | 29 |
| 19 | 31-Jul | 1,700.00 | 1,815.70 | 1,674.00 | 1,768.40 | 1,771.28 | 2.43 | 5,729.79 | 145,943 | 7.32 | 57,254 | 7.68 | 10.14 | 46 |
| 20 | 30-Jul | 1,715.90 | 1,786.00 | 1,702.80 | 1,726.40 | 1,747.41 | 0.86 | 5,593.71 | 93,812 | 4.70 | 36,949 | 4.96 | 6.46 | 29 |
| 21 | 29-Jul | 1,660.30 | 1,725.00 | 1,653.90 | 1,711.60 | 1,689.82 | 2.58 | 5,545.76 | 40,130 | 2.01 | 15,973 | 2.14 | 2.70 | 13 |
| 22 | 28-Jul | 1,675.00 | 1,698.60 | 1,657.80 | 1,668.50 | 1,675.73 | -0.77 | 5,406.11 | 36,807 | 1.85 | 14,430 | 1.94 | 2.42 | 11 |
| 23 | 25-Jul | 1,745.00 | 1,745.00 | 1,674.70 | 1,681.50 | 1,699.46 | -3.45 | 5,448.23 | 56,984 | 2.86 | 29,987 | 4.02 | 5.10 | 24 |
| 24 | 24-Jul | 1,740.00 | 1,761.00 | 1,729.60 | 1,741.60 | 1,742.62 | 0.17 | 5,642.96 | 44,194 | 2.22 | 16,741 | 2.25 | 2.92 | 13 |
| 25 | 23-Jul | 1,736.20 | 1,745.00 | 1,711.60 | 1,738.60 | 1,730.51 | 0.74 | 5,633.24 | 37,889 | 1.90 | 13,198 | 1.77 | 2.28 | 10 |
| 26 | 22-Jul | 1,765.40 | 1,769.00 | 1,720.80 | 1,725.90 | 1,737.52 | -1.38 | 5,592.09 | 34,239 | 1.72 | 15,437 | 2.07 | 2.68 | 12 |
| 27 | 21-Jul | 1,769.00 | 1,784.80 | 1,743.70 | 1,750.10 | 1,762.50 | -0.66 | 5,670.50 | 46,110 | 2.31 | 15,866 | 2.13 | 2.80 | 13 |
| 28 | 18-Jul | 1,804.90 | 1,805.30 | 1,756.10 | 1,761.70 | 1,774.37 | -2.00 | 5,708.08 | 59,077 | 2.96 | 28,238 | 3.79 | 5.01 | 22 |
| 29 | 17-Jul | 1,790.00 | 1,832.40 | 1,786.00 | 1,797.60 | 1,808.26 | 0.89 | 5,824.40 | 92,217 | 4.62 | 30,658 | 4.11 | 5.54 | 24 |
| 30 | 16-Jul | 1,782.50 | 1,809.50 | 1,764.80 | 1,781.80 | 1,780.90 | -0.04 | 5,773.21 | 58,297 | 2.92 | 23,007 | 3.09 | 4.10 | 18 |
| 31 | 15-Jul | 1,762.30 | 1,811.60 | 1,756.00 | 1,782.50 | 1,786.43 | 1.27 | 5,775.48 | 66,623 | 3.34 | 27,057 | 3.63 | 4.83 | 22 |
| 32 | 14-Jul | 1,794.10 | 1,810.90 | 1,747.70 | 1,760.10 | 1,769.16 | -1.93 | 5,702.90 | 104,554 | 5.24 | 50,544 | 6.78 | 8.94 | 40 |
| 33 | 11-Jul | 1,875.00 | 1,887.90 | 1,788.00 | 1,794.70 | 1,825.81 | -4.47 | 5,815.01 | 150,398 | 7.54 | 79,754 | 10.70 | 14.56 | 63 |
| 34 | 10-Jul | 1,900.00 | 1,920.20 | 1,862.90 | 1,878.70 | 1,892.88 | -1.13 | 6,087.18 | 69,795 | 3.50 | 21,730 | 2.92 | 4.11 | 17 |
| 35 | 09-Jul | 1,905.00 | 1,930.00 | 1,881.00 | 1,900.20 | 1,902.82 | -0.11 | 6,156.84 | 97,476 | 4.89 | 28,452 | 3.82 | 5.41 | 23 |
| 36 | 08-Jul | 1,924.90 | 1,925.00 | 1,870.00 | 1,902.20 | 1,894.75 | -0.70 | 6,163.32 | 113,701 | 5.70 | 38,091 | 5.11 | 7.22 | 30 |
| 37 | 07-Jul | 1,798.90 | 1,945.00 | 1,786.80 | 1,915.60 | 1,902.84 | 6.49 | 6,206.74 | 473,109 | 23.72 | 103,413 | 13.88 | 19.68 | 82 |
| 38 | 04-Jul | 1,818.90 | 1,818.90 | 1,775.00 | 1,798.90 | 1,795.86 | -0.88 | 5,828.62 | 73,805 | 3.70 | 30,720 | 4.12 | 5.52 | 24 |
| 39 | 03-Jul | 1,829.10 | 1,834.50 | 1,795.00 | 1,814.80 | 1,818.62 | -1.29 | 5,880.13 | 73,108 | 3.66 | 24,101 | 3.23 | 4.38 | 19 |
| 40 | 02-Jul | 1,825.00 | 1,879.90 | 1,758.20 | 1,838.60 | 1,822.90 | 0.75 | 5,957.25 | 196,363 | 9.84 | 53,007 | 7.11 | 9.66 | 42 |
| 41 | 01-Jul | 1,838.10 | 1,850.00 | 1,809.30 | 1,825.00 | 1,826.08 | -0.90 | 5,913.00 | 143,209 | 7.18 | 51,320 | 6.89 | 9.37 | 41 |
| 42 | 30-Jun | 1,799.00 | 1,858.00 | 1,743.60 | 1,841.60 | 1,796.19 | 2.94 | 5,966.97 | 400,201 | 20.06 | 94,398 | 12.67 | 16.96 | 75 |
| 43 | 27-Jun | 1,736.00 | 1,799.00 | 1,693.40 | 1,789.00 | 1,756.79 | 2.80 | 5,796.00 | 661,068 | 33.14 | 124,768 | 16.74 | 21.92 | 99 |
| 44 | 26-Jun | 1,689.00 | 1,749.00 | 1,656.50 | 1,740.30 | 1,713.85 | 4.04 | 5,638.75 | 644,191 | 32.29 | 98,290 | 13.19 | 16.85 | 78 |
| 45 | 25-Jun | 1,509.10 | 1,698.00 | 1,500.00 | 1,672.70 | 1,652.35 | 12.25 | 5,419.72 | 2,532,249 | 126.94 | 260,994 | 35.02 | 43.13 | 207 |
| 46 | 24-Jun | 1,461.20 | 1,499.00 | 1,446.60 | 1,490.10 | 1,479.57 | 3.60 | 4,828.07 | 127,691 | 6.40 | 58,241 | 7.82 | 8.62 | 46 |
| 47 | 23-Jun | 1,379.70 | 1,457.00 | 1,372.10 | 1,438.30 | 1,413.68 | 3.73 | 4,660.24 | 110,790 | 5.55 | 53,058 | 7.12 | 7.50 | 42 |
| 48 | 20-Jun | 1,395.00 | 1,457.90 | 1,380.00 | 1,386.60 | 1,402.41 | -1.23 | 4,492.72 | 256,931 | 12.88 | 136,053 | 18.26 | 19.08 | 108 |
| 49 | 19-Jun | 1,444.60 | 1,461.00 | 1,390.00 | 1,403.80 | 1,415.96 | -2.90 | 4,548.45 | 40,807 | 2.05 | 18,710 | 2.51 | 2.65 | 15 |
| 50 | 18-Jun | 1,437.00 | 1,449.00 | 1,423.10 | 1,445.80 | 1,437.08 | 1.27 | 4,684.54 | 33,117 | 1.66 | 13,162 | 1.77 | 1.89 | 10 |
| 51 | 17-Jun | 1,446.20 | 1,468.90 | 1,421.10 | 1,427.70 | 1,443.46 | -1.28 | 4,625.89 | 29,464 | 1.48 | 13,891 | 1.86 | 2.01 | 11 |
| 52 | 16-Jun | 1,459.00 | 1,469.00 | 1,425.00 | 1,446.20 | 1,444.18 | -0.51 | 4,685.83 | 28,840 | 1.45 | 11,102 | 1.49 | 1.60 | 9 |
| 53 | 13-Jun | 1,445.70 | 1,468.50 | 1,426.40 | 1,453.60 | 1,448.68 | -1.30 | 4,709.81 | 45,993 | 2.31 | 22,373 | 3.00 | 3.24 | 18 |
| 54 | 12-Jun | 1,496.70 | 1,507.00 | 1,466.00 | 1,472.80 | 1,482.94 | -1.60 | 4,772.02 | 42,215 | 2.12 | 21,610 | 2.90 | 3.20 | 17 |
| 55 | 11-Jun | 1,495.60 | 1,524.00 | 1,486.40 | 1,496.70 | 1,502.45 | 0.11 | 4,849.46 | 65,673 | 3.29 | 33,122 | 4.44 | 4.98 | 26 |
| 56 | 10-Jun | 1,516.80 | 1,516.80 | 1,490.10 | 1,495.00 | 1,499.29 | -0.49 | 4,843.00 | 34,579 | 1.73 | 17,088 | 2.29 | 2.56 | 14 |
| 57 | 09-Jun | 1,480.10 | 1,510.00 | 1,479.60 | 1,502.30 | 1,497.66 | 1.50 | 4,867.60 | 63,520 | 3.18 | 32,735 | 4.39 | 4.90 | 26 |
| 58 | 06-Jun | 1,478.50 | 1,484.00 | 1,455.20 | 1,480.10 | 1,470.63 | 0.54 | 4,795.67 | 41,767 | 2.09 | 17,668 | 2.37 | 2.60 | 14 |
| 59 | 05-Jun | 1,484.30 | 1,486.00 | 1,467.50 | 1,472.10 | 1,473.04 | -0.84 | 4,769.75 | 32,431 | 1.63 | 17,685 | 2.37 | 2.61 | 14 |
| 60 | 04-Jun | 1,488.00 | 1,498.60 | 1,463.00 | 1,484.50 | 1,480.82 | -0.05 | 4,809.93 | 38,663 | 1.94 | 15,942 | 2.14 | 2.36 | 13 |
| 61 | 03-Jun | 1,445.10 | 1,531.90 | 1,445.10 | 1,485.20 | 1,504.58 | 3.13 | 4,812.20 | 226,548 | 11.36 | 61,037 | 8.19 | 9.18 | 49 |
| 62 | 02-Jun | 1,452.70 | 1,452.70 | 1,428.20 | 1,440.10 | 1,440.63 | -0.73 | 4,666.07 | 29,636 | 1.49 | 14,722 | 1.98 | 2.12 | 12 |
| 63 | 30-May | 1,470.00 | 1,474.50 | 1,430.10 | 1,450.70 | 1,448.60 | -0.43 | 4,700.41 | 48,336 | 2.42 | 16,464 | 2.21 | 2.38 | 13 |
| 64 | 29-May | 1,400.00 | 1,479.10 | 1,394.40 | 1,457.00 | 1,448.51 | -2.32 | 4,720.00 | 139,024 | 6.97 | 44,275 | 5.94 | 6.41 | 35 |
| 65 | 28-May | 1,462.00 | 1,502.00 | 1,460.00 | 1,491.60 | 1,487.19 | 2.27 | 4,832.93 | 74,484 | 3.73 | 31,696 | 4.25 | 4.71 | 25 |
| 66 | 27-May | 1,485.20 | 1,485.80 | 1,455.00 | 1,458.50 | 1,467.11 | -1.80 | 4,725.69 | 39,014 | 1.96 | 18,576 | 2.49 | 2.73 | 15 |
| 67 | 26-May | 1,448.00 | 1,494.00 | 1,440.50 | 1,485.20 | 1,473.29 | 2.51 | 4,812.20 | 90,374 | 4.53 | 33,951 | 4.56 | 5.00 | 27 |
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