| Macro-sector: Commodities | Band: 20 | High52 Price: 8,750.0 | Mkt_Cap Category: Small-Cap |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 07-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: 5,070.64 | Low52 Price: 4,065.05 | Barrier: -; Drift%: - |
| Basic Industry: Specialty Chemicals | Total Equity: 43,285,640 | Low52 Date: 17-Feb-2025 | SHP: 73.33 / 4.29 / 6.3 / 16.07 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 15 | ||||
| High/Low Price | Quarter: 5,640.0 / 4,065.05 | Month: 5,424.0 / 4,205.0 | Week: 5,252.0 / 5,075.0 | Day: 5,164.0 / 5,021.0 | Sis67: 19 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 5,125.00 | 5,164.00 | 5,021.00 | 5,045.50 | 5,075.10 | -1.38 | 21,839.77 | 17,605 | 2.28 | 7,003 | 2.23 | 3.55 | 10 |
| 2 | 10-Jul | 5,126.50 | 5,147.50 | 5,070.50 | 5,116.00 | 5,106.24 | -0.01 | 22,144.00 | 14,497 | 1.87 | 5,697 | 1.81 | 2.91 | 8 |
| 3 | 09-Jul | 5,214.50 | 5,214.50 | 5,100.00 | 5,116.50 | 5,133.63 | -0.99 | 22,147.10 | 12,498 | 1.62 | 7,154 | 2.27 | 3.67 | 10 |
| 4 | 08-Jul | 5,180.00 | 5,207.50 | 5,103.00 | 5,167.50 | 5,158.55 | 0.20 | 22,367.85 | 26,724 | 3.45 | 10,620 | 3.38 | 5.48 | 15 |
| 5 | 07-Jul | 5,175.00 | 5,180.00 | 5,088.00 | 5,157.00 | 5,140.21 | 0.11 | 22,322.00 | 12,959 | 1.67 | 5,354 | 1.70 | 2.75 | 8 |
| 6 | 04-Jul | 5,187.00 | 5,190.00 | 5,075.00 | 5,151.50 | 5,126.49 | 0.18 | 22,298.60 | 13,543 | 1.75 | 5,351 | 1.70 | 2.74 | 8 |
| 7 | 03-Jul | 5,154.50 | 5,225.00 | 5,115.50 | 5,142.50 | 5,166.43 | 0.19 | 22,259.64 | 30,048 | 3.88 | 9,738 | 3.10 | 5.03 | 14 |
| 8 | 02-Jul | 5,206.00 | 5,252.00 | 5,088.00 | 5,132.50 | 5,146.55 | -1.41 | 22,216.35 | 25,248 | 3.26 | 10,415 | 3.31 | 5.36 | 15 |
| 9 | 01-Jul | 5,150.00 | 5,245.00 | 5,133.00 | 5,206.00 | 5,202.34 | 0.84 | 22,534.00 | 38,631 | 4.99 | 19,401 | 6.17 | 10.09 | 28 |
| 10 | 30-Jun | 5,150.00 | 5,190.00 | 5,075.00 | 5,162.50 | 5,136.30 | 1.05 | 22,346.21 | 34,638 | 4.48 | 16,097 | 5.12 | 8.27 | 23 |
| 11 | 27-Jun | 5,054.50 | 5,225.00 | 5,018.00 | 5,109.00 | 5,146.24 | 1.83 | 22,114.00 | 80,525 | 10.41 | 31,174 | 9.91 | 16.04 | 45 |
| 12 | 26-Jun | 5,050.00 | 5,075.00 | 5,005.00 | 5,017.00 | 5,034.56 | 0.25 | 21,716.00 | 14,331 | 1.85 | 7,391 | 2.35 | 3.72 | 11 |
| 13 | 25-Jun | 4,932.50 | 5,070.00 | 4,932.50 | 5,004.50 | 5,016.21 | 0.87 | 21,662.30 | 19,957 | 2.58 | 8,498 | 2.70 | 4.26 | 12 |
| 14 | 24-Jun | 4,962.50 | 4,999.50 | 4,932.00 | 4,961.50 | 4,963.53 | 0.75 | 21,476.17 | 10,838 | 1.40 | 4,322 | 1.37 | 2.15 | 6 |
| 15 | 23-Jun | 4,920.00 | 4,936.50 | 4,860.00 | 4,924.50 | 4,907.99 | 0.52 | 21,316.01 | 12,557 | 1.62 | 4,161 | 1.32 | 2.04 | 6 |
| 16 | 20-Jun | 4,902.00 | 4,938.50 | 4,864.00 | 4,899.00 | 4,904.02 | -0.23 | 21,205.00 | 13,483 | 1.74 | 5,963 | 1.90 | 2.92 | 9 |
| 17 | 19-Jun | 5,025.00 | 5,049.50 | 4,888.00 | 4,910.50 | 4,950.32 | -2.32 | 21,255.41 | 20,697 | 2.67 | 8,334 | 2.65 | 4.13 | 12 |
| 18 | 18-Jun | 5,110.00 | 5,125.00 | 5,007.00 | 5,027.00 | 5,054.42 | -1.10 | 21,759.00 | 11,821 | 1.53 | 5,087 | 1.62 | 2.57 | 7 |
| 19 | 17-Jun | 5,108.00 | 5,158.00 | 5,047.50 | 5,083.00 | 5,092.76 | 0.07 | 22,002.00 | 28,234 | 3.65 | 10,811 | 3.44 | 5.51 | 16 |
| 20 | 16-Jun | 4,998.50 | 5,104.50 | 4,915.50 | 5,079.50 | 5,019.16 | 1.62 | 21,986.94 | 20,435 | 2.64 | 7,825 | 2.49 | 3.93 | 11 |
| 21 | 13-Jun | 4,949.00 | 5,073.00 | 4,910.00 | 4,998.50 | 5,002.35 | 0.00 | 21,636.33 | 21,180 | 2.74 | 6,738 | 2.14 | 3.37 | 10 |
| 22 | 12-Jun | 5,019.50 | 5,218.00 | 4,970.00 | 4,998.50 | 5,097.59 | 0.09 | 21,636.33 | 72,265 | 9.34 | 18,395 | 5.85 | 9.38 | 26 |
| 23 | 11-Jun | 5,024.00 | 5,030.50 | 4,952.00 | 4,994.00 | 4,998.03 | -0.08 | 21,616.00 | 15,508 | 2.00 | 7,081 | 2.25 | 3.54 | 10 |
| 24 | 10-Jun | 5,050.00 | 5,087.50 | 4,965.00 | 4,998.00 | 5,016.99 | -0.50 | 21,634.00 | 18,156 | 2.35 | 7,892 | 2.51 | 3.96 | 11 |
| 25 | 09-Jun | 4,999.00 | 5,085.00 | 4,975.00 | 5,023.00 | 5,025.97 | 0.58 | 21,742.00 | 23,422 | 3.03 | 10,668 | 3.39 | 5.36 | 15 |
| 26 | 06-Jun | 5,066.50 | 5,112.00 | 4,959.00 | 4,994.00 | 5,013.96 | -2.38 | 21,616.00 | 37,153 | 4.80 | 19,564 | 6.22 | 9.81 | 28 |
| 27 | 05-Jun | 5,194.50 | 5,210.00 | 5,101.00 | 5,115.50 | 5,141.63 | -1.14 | 22,142.77 | 18,211 | 2.35 | 9,416 | 2.99 | 4.84 | 14 |
| 28 | 04-Jun | 5,204.00 | 5,234.50 | 5,160.50 | 5,174.50 | 5,185.37 | -0.42 | 22,398.15 | 12,471 | 1.61 | 6,692 | 2.13 | 3.47 | 10 |
| 29 | 03-Jun | 5,208.00 | 5,300.00 | 5,163.00 | 5,196.50 | 5,239.57 | 0.54 | 22,493.38 | 23,302 | 3.01 | 7,233 | 2.30 | 3.79 | 10 |
| 30 | 02-Jun | 5,205.00 | 5,257.50 | 5,155.50 | 5,168.50 | 5,188.46 | -0.85 | 22,372.18 | 21,049 | 2.72 | 9,223 | 2.93 | 4.79 | 13 |
| 31 | 30-May | 5,268.00 | 5,315.90 | 5,191.10 | 5,212.60 | 5,245.41 | -1.06 | 22,563.07 | 27,106 | 3.50 | 14,014 | 4.46 | 7.35 | 20 |
| 32 | 29-May | 5,374.00 | 5,400.00 | 5,259.00 | 5,268.20 | 5,345.43 | -1.04 | 22,803.74 | 37,696 | 4.87 | 17,691 | 5.63 | 9.46 | 25 |
| 33 | 28-May | 5,278.00 | 5,388.40 | 5,229.80 | 5,323.40 | 5,314.89 | 1.58 | 23,042.68 | 55,361 | 7.15 | 17,425 | 5.54 | 9.26 | 25 |
| 34 | 27-May | 5,370.00 | 5,390.00 | 5,220.10 | 5,240.60 | 5,301.90 | -1.79 | 22,684.27 | 38,766 | 5.01 | 15,835 | 5.03 | 8.40 | 23 |
| 35 | 26-May | 5,192.50 | 5,389.00 | 5,136.50 | 5,336.00 | 5,318.80 | 3.24 | 23,097.00 | 79,485 | 10.27 | 23,945 | 7.61 | 12.74 | 34 |
| 36 | 23-May | 5,196.40 | 5,255.00 | 5,121.10 | 5,168.30 | 5,173.82 | -0.52 | 22,371.32 | 24,654 | 3.19 | 7,107 | 2.26 | 3.68 | 10 |
| 37 | 22-May | 5,205.70 | 5,324.90 | 5,158.00 | 5,195.20 | 5,236.20 | -0.20 | 22,487.76 | 52,172 | 6.74 | 16,154 | 5.14 | 8.46 | 23 |
| 38 | 21-May | 5,300.00 | 5,300.00 | 5,131.00 | 5,205.70 | 5,196.16 | -1.86 | 22,533.21 | 90,158 | 11.65 | 28,893 | 9.19 | 15.01 | 42 |
| 39 | 20-May | 5,150.00 | 5,424.00 | 5,052.00 | 5,304.30 | 5,288.37 | 8.19 | 22,960.00 | 887,083 | 114.64 | 99,487 | 31.63 | 52.61 | 143 |
| 40 | 19-May | 4,572.70 | 4,955.00 | 4,563.30 | 4,902.90 | 4,810.51 | 7.22 | 21,222.52 | 138,035 | 17.84 | 44,225 | 14.06 | 21.27 | 64 |
| 41 | 16-May | 4,500.00 | 4,699.00 | 4,471.20 | 4,572.60 | 4,592.82 | 1.47 | 19,792.79 | 48,817 | 6.31 | 20,174 | 6.41 | 9.27 | 29 |
| 42 | 15-May | 4,425.00 | 4,519.00 | 4,352.00 | 4,506.20 | 4,466.41 | 0.68 | 19,505.38 | 33,837 | 4.37 | 15,591 | 4.96 | 6.96 | 22 |
| 43 | 14-May | 4,605.10 | 4,665.70 | 4,360.00 | 4,475.90 | 4,491.04 | -1.97 | 19,374.22 | 123,140 | 15.91 | 32,397 | 10.30 | 14.55 | 47 |
| 44 | 13-May | 4,510.00 | 4,620.00 | 4,480.10 | 4,565.70 | 4,570.34 | 1.53 | 19,762.92 | 24,187 | 3.13 | 10,453 | 3.32 | 4.78 | 15 |
| 45 | 12-May | 4,470.00 | 4,520.00 | 4,400.00 | 4,496.80 | 4,480.49 | 3.85 | 19,464.69 | 18,783 | 2.43 | 9,048 | 2.88 | 4.05 | 13 |
| 46 | 09-May | 4,300.00 | 4,344.00 | 4,228.60 | 4,330.20 | 4,295.74 | 0.05 | 18,743.55 | 7,737 | 1.00 | 3,144 | 1.00 | 1.35 | 5 |
| 47 | 08-May | 4,381.80 | 4,525.90 | 4,300.00 | 4,328.10 | 4,414.34 | -0.75 | 18,734.46 | 21,582 | 2.79 | 5,701 | 1.81 | 2.52 | 8 |
| 48 | 07-May | 4,205.10 | 4,369.00 | 4,205.00 | 4,360.70 | 4,301.18 | 0.96 | 18,875.57 | 14,614 | 1.89 | 6,213 | 1.98 | 2.67 | 9 |
| 49 | 06-May | 4,396.00 | 4,403.30 | 4,301.30 | 4,319.40 | 4,344.57 | -1.30 | 18,696.80 | 11,105 | 1.44 | 6,200 | 1.97 | 2.69 | 9 |
| 50 | 05-May | 4,333.90 | 4,380.00 | 4,271.00 | 4,376.40 | 4,334.70 | 1.81 | 18,943.53 | 12,226 | 1.58 | 4,975 | 1.58 | 2.16 | 7 |
| 51 | 02-May | 4,390.00 | 4,390.00 | 4,290.00 | 4,298.80 | 4,327.01 | -2.10 | 18,607.63 | 22,518 | 2.91 | 11,329 | 3.60 | 4.90 | 16 |
| 52 | 30-Apr | 4,493.00 | 4,493.00 | 4,351.30 | 4,391.20 | 4,397.92 | -1.80 | 19,007.59 | 22,865 | 2.95 | 14,177 | 4.51 | 6.23 | 20 |
| 53 | 29-Apr | 4,511.80 | 4,553.90 | 4,451.80 | 4,471.50 | 4,509.37 | -0.40 | 19,355.17 | 8,912 | 1.15 | 3,703 | 1.18 | 1.67 | 5 |
| 54 | 28-Apr | 4,512.00 | 4,531.20 | 4,460.00 | 4,489.40 | 4,498.92 | -0.78 | 19,432.66 | 13,770 | 1.78 | 5,098 | 1.62 | 2.29 | 7 |
| 55 | 25-Apr | 4,623.00 | 4,640.50 | 4,450.20 | 4,524.90 | 4,514.43 | -1.95 | 19,586.32 | 18,448 | 2.38 | 6,929 | 2.20 | 3.13 | 10 |
| 56 | 24-Apr | 4,624.00 | 4,696.70 | 4,587.60 | 4,615.10 | 4,639.11 | 0.32 | 19,976.76 | 17,499 | 2.26 | 8,269 | 2.63 | 3.84 | 12 |
| 57 | 23-Apr | 4,700.00 | 4,727.20 | 4,590.00 | 4,600.40 | 4,636.44 | -1.26 | 19,913.13 | 21,422 | 2.77 | 10,627 | 3.38 | 4.93 | 15 |
| 58 | 22-Apr | 4,700.00 | 4,751.20 | 4,640.40 | 4,659.10 | 4,694.23 | 0.03 | 20,167.21 | 31,154 | 4.03 | 12,273 | 3.90 | 5.76 | 18 |
| 59 | 21-Apr | 4,469.80 | 4,681.00 | 4,426.30 | 4,657.50 | 4,581.59 | 4.20 | 20,160.29 | 45,006 | 5.82 | 17,470 | 5.55 | 8.00 | 25 |
| 60 | 17-Apr | 4,528.00 | 4,590.50 | 4,458.00 | 4,469.80 | 4,509.71 | -1.25 | 19,347.82 | 23,652 | 3.06 | 12,284 | 3.91 | 5.54 | 18 |
| 61 | 16-Apr | 4,566.30 | 4,631.00 | 4,518.00 | 4,526.20 | 4,562.10 | -0.38 | 19,591.95 | 19,342 | 2.50 | 7,195 | 2.29 | 3.28 | 10 |
| 62 | 15-Apr | 4,580.00 | 4,587.00 | 4,470.00 | 4,543.60 | 4,535.66 | 1.28 | 19,667.26 | 20,817 | 2.69 | 8,454 | 2.69 | 3.83 | 12 |
| 63 | 11-Apr | 4,430.00 | 4,635.95 | 4,410.40 | 4,486.05 | 4,538.56 | 2.22 | 19,418.15 | 41,748 | 5.40 | 17,276 | 5.49 | 7.84 | 25 |
| 64 | 09-Apr | 4,316.00 | 4,404.85 | 4,275.50 | 4,388.50 | 4,353.77 | 0.71 | 18,995.90 | 16,587 | 2.14 | 7,949 | 2.53 | 3.46 | 11 |
| 65 | 08-Apr | 4,362.10 | 4,397.95 | 4,318.50 | 4,357.45 | 4,354.01 | 0.91 | 18,861.50 | 17,039 | 2.20 | 7,871 | 2.50 | 3.43 | 11 |
| 66 | 07-Apr | 4,285.00 | 4,339.90 | 4,088.95 | 4,318.00 | 4,219.53 | -1.82 | 18,690.00 | 28,011 | 3.62 | 10,949 | 3.48 | 4.62 | 16 |
| 67 | 04-Apr | 4,524.00 | 4,524.00 | 4,350.00 | 4,397.95 | 4,402.08 | -2.73 | 19,036.81 | 17,563 | 2.27 | 9,863 | 3.14 | 4.34 | 14 |
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 AMBANIORGO IEML IPHL SAROJA SILKFLEX VITAL DDEVPLSTIK