| Macro-sector: Commodities | Band: 20 | High52 Price: 5,424.0 | Mkt_Cap Category: Small-Cap |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 20-May-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: 3,369.50 | Low52 Price: 3,122.2 | Barrier: 3,328.5; Drift%: -1.13 |
| Basic Industry: Specialty Chemicals | Total Equity: 43,285,640 | Low52 Date: 23-Mar-2026 | SHP: 73.33 / 4.13 / 6.42 / 16.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 25 | ||||
| High/Low Price | Quarter: 5,640.0 / 4,065.05 | Month: 4,192.4 / 3,785.8 | Week: 3,592.5 / 3,421.0 | Day: 3,315.0 / 3,219.9 | Sis67: 17 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 06-Apr | 3,311.00 | 3,315.00 | 3,219.90 | 3,291.20 | 3,257.28 | -0.60 | 14,246.17 | 29,014 | 4.06 | 14,255 | 4.32 | 4.64 | 20 |
| 2 | 02-Apr | 3,250.00 | 3,322.00 | 3,174.60 | 3,311.00 | 3,244.68 | 1.20 | 14,331.00 | 12,641 | 1.77 | 4,825 | 1.46 | 1.57 | 7 |
| 3 | 01-Apr | 3,230.90 | 3,328.50 | 3,230.90 | 3,271.70 | 3,288.03 | 1.81 | 14,161.76 | 16,899 | 2.36 | 6,632 | 2.01 | 2.18 | 10 |
| 4 | 30-Mar | 3,240.00 | 3,277.30 | 3,152.20 | 3,213.40 | 3,209.63 | -2.37 | 13,909.41 | 52,736 | 7.38 | 22,678 | 6.87 | 7.28 | 33 |
| 5 | 27-Mar | 3,393.40 | 3,393.40 | 3,233.80 | 3,291.40 | 3,300.97 | -3.11 | 14,247.04 | 134,983 | 18.88 | 76,525 | 23.17 | 25.26 | 110 |
| 6 | 25-Mar | 3,346.60 | 3,509.00 | 3,323.70 | 3,397.20 | 3,450.02 | 2.02 | 14,705.00 | 30,913 | 4.32 | 17,510 | 5.30 | 6.04 | 25 |
| 7 | 24-Mar | 3,170.00 | 3,364.10 | 3,149.50 | 3,330.00 | 3,264.78 | 5.27 | 14,414.00 | 26,846 | 3.75 | 11,287 | 3.42 | 3.68 | 16 |
| 8 | 23-Mar | 3,245.00 | 3,288.00 | 3,122.20 | 3,163.40 | 3,172.55 | -4.49 | 13,692.98 | 31,011 | 4.34 | 18,389 | 5.57 | 5.83 | 26 |
| 9 | 20-Mar | 3,310.00 | 3,364.90 | 3,300.00 | 3,312.20 | 3,320.45 | 0.07 | 14,337.07 | 17,694 | 2.47 | 10,487 | 3.17 | 3.48 | 15 |
| 10 | 19-Mar | 3,397.00 | 3,405.20 | 3,300.10 | 3,310.00 | 3,354.39 | -3.33 | 14,327.00 | 17,083 | 2.39 | 10,519 | 3.18 | 3.53 | 15 |
| 11 | 18-Mar | 3,420.10 | 3,511.20 | 3,411.00 | 3,424.00 | 3,443.85 | 0.11 | 14,821.00 | 26,789 | 3.75 | 12,615 | 3.82 | 4.34 | 18 |
| 12 | 17-Mar | 3,475.00 | 3,475.00 | 3,399.90 | 3,420.10 | 3,436.22 | -1.32 | 14,804.12 | 23,085 | 3.23 | 13,863 | 4.20 | 4.76 | 20 |
| 13 | 16-Mar | 3,450.00 | 3,483.30 | 3,354.00 | 3,465.70 | 3,427.85 | 0.07 | 15,001.50 | 19,431 | 2.72 | 9,059 | 2.74 | 3.11 | 13 |
| 14 | 13-Mar | 3,458.90 | 3,499.00 | 3,421.60 | 3,463.40 | 3,466.31 | -0.18 | 14,991.55 | 22,378 | 3.13 | 13,657 | 4.13 | 4.73 | 20 |
| 15 | 12-Mar | 3,445.00 | 3,495.00 | 3,378.20 | 3,469.70 | 3,436.91 | 0.47 | 15,018.82 | 16,674 | 2.33 | 8,983 | 2.72 | 3.09 | 13 |
| 16 | 11-Mar | 3,461.80 | 3,549.90 | 3,439.20 | 3,453.40 | 3,510.63 | -0.24 | 14,948.26 | 22,976 | 3.21 | 10,931 | 3.31 | 3.84 | 16 |
| 17 | 10-Mar | 3,332.80 | 3,475.00 | 3,325.00 | 3,461.80 | 3,414.78 | 4.50 | 14,984.62 | 19,606 | 2.74 | 9,690 | 2.93 | 3.31 | 14 |
| 18 | 09-Mar | 3,400.00 | 3,401.20 | 3,292.00 | 3,312.80 | 3,326.13 | -3.43 | 14,339.67 | 19,702 | 2.76 | 10,454 | 3.17 | 3.48 | 15 |
| 19 | 06-Mar | 3,461.60 | 3,500.00 | 3,420.20 | 3,430.50 | 3,457.43 | -0.68 | 14,849.14 | 10,926 | 1.53 | 4,542 | 1.38 | 1.57 | 7 |
| 20 | 05-Mar | 3,485.50 | 3,510.70 | 3,440.00 | 3,453.90 | 3,462.04 | -1.09 | 14,950.43 | 13,428 | 1.88 | 5,728 | 1.73 | 1.98 | 8 |
| 21 | 04-Mar | 3,565.10 | 3,577.80 | 3,466.70 | 3,491.80 | 3,514.66 | -2.72 | 15,114.48 | 22,401 | 3.13 | 6,916 | 2.09 | 2.43 | 10 |
| 22 | 02-Mar | 3,400.00 | 3,611.00 | 3,378.20 | 3,589.40 | 3,537.11 | 3.98 | 15,536.95 | 61,511 | 8.60 | 15,373 | 4.65 | 5.44 | 22 |
| 23 | 27-Feb | 3,529.40 | 3,537.30 | 3,421.00 | 3,452.10 | 3,477.07 | -2.19 | 14,942.64 | 22,699 | 3.17 | 12,400 | 3.75 | 4.31 | 18 |
| 24 | 26-Feb | 3,522.00 | 3,560.00 | 3,518.10 | 3,529.40 | 3,535.36 | 0.08 | 15,277.23 | 8,698 | 1.22 | 4,668 | 1.41 | 1.65 | 7 |
| 25 | 25-Feb | 3,534.10 | 3,555.20 | 3,514.00 | 3,526.50 | 3,529.77 | -0.12 | 15,264.68 | 12,078 | 1.69 | 6,235 | 1.89 | 2.20 | 9 |
| 26 | 24-Feb | 3,570.00 | 3,586.00 | 3,514.50 | 3,530.60 | 3,545.76 | -1.15 | 15,282.43 | 13,316 | 1.86 | 7,529 | 2.28 | 2.67 | 11 |
| 27 | 23-Feb | 3,560.00 | 3,592.50 | 3,540.00 | 3,571.50 | 3,564.41 | -0.06 | 15,459.47 | 12,198 | 1.71 | 7,007 | 2.12 | 2.50 | 10 |
| 28 | 20-Feb | 3,550.50 | 3,585.00 | 3,525.00 | 3,573.60 | 3,558.10 | 0.65 | 15,468.56 | 7,149 | 1.00 | 3,302 | 1.00 | 1.17 | 5 |
| 29 | 19-Feb | 3,669.00 | 3,688.20 | 3,540.00 | 3,550.50 | 3,584.90 | -3.16 | 15,368.57 | 26,015 | 3.64 | 14,805 | 4.48 | 5.31 | 21 |
| 30 | 18-Feb | 3,639.60 | 3,809.90 | 3,636.00 | 3,666.20 | 3,722.88 | 0.33 | 15,869.38 | 39,498 | 5.52 | 13,451 | 4.07 | 5.01 | 19 |
| 31 | 17-Feb | 3,613.10 | 3,706.90 | 3,613.10 | 3,654.20 | 3,664.78 | 0.57 | 15,817.44 | 15,093 | 2.11 | 7,206 | 2.18 | 2.64 | 10 |
| 32 | 16-Feb | 3,654.00 | 3,750.00 | 3,606.10 | 3,633.40 | 3,640.48 | -0.55 | 15,727.40 | 12,723 | 1.78 | 6,839 | 2.07 | 2.49 | 10 |
| 33 | 13-Feb | 3,705.00 | 3,785.00 | 3,633.70 | 3,653.60 | 3,700.30 | -3.06 | 15,814.84 | 51,319 | 7.18 | 13,818 | 4.18 | 5.11 | 20 |
| 34 | 12-Feb | 3,849.70 | 3,853.70 | 3,753.00 | 3,769.10 | 3,778.19 | -2.09 | 16,314.79 | 14,947 | 2.09 | 7,717 | 2.34 | 2.92 | 11 |
| 35 | 11-Feb | 3,855.80 | 3,868.50 | 3,790.30 | 3,849.70 | 3,824.91 | -0.16 | 16,663.67 | 18,755 | 2.62 | 9,903 | 3.00 | 3.79 | 14 |
| 36 | 10-Feb | 3,926.00 | 3,960.00 | 3,831.50 | 3,855.80 | 3,874.48 | -1.78 | 16,690.08 | 27,108 | 3.79 | 14,164 | 4.29 | 5.49 | 20 |
| 37 | 09-Feb | 3,665.00 | 3,943.50 | 3,653.20 | 3,925.70 | 3,849.78 | 7.60 | 16,992.64 | 47,756 | 6.68 | 17,965 | 5.44 | 6.92 | 26 |
| 38 | 06-Feb | 3,737.00 | 3,745.50 | 3,615.00 | 3,648.40 | 3,644.63 | -2.81 | 15,792.33 | 17,747 | 2.48 | 9,153 | 2.77 | 3.34 | 13 |
| 39 | 05-Feb | 3,745.00 | 3,797.00 | 3,723.90 | 3,753.70 | 3,753.91 | -0.06 | 16,248.13 | 19,708 | 2.76 | 13,913 | 4.21 | 5.22 | 20 |
| 40 | 04-Feb | 3,777.90 | 3,789.80 | 3,700.40 | 3,755.90 | 3,752.52 | -0.10 | 16,257.65 | 17,790 | 2.49 | 9,807 | 2.97 | 3.68 | 14 |
| 41 | 03-Feb | 3,671.70 | 3,820.00 | 3,643.30 | 3,759.60 | 3,740.99 | 3.52 | 16,273.67 | 37,945 | 5.31 | 18,722 | 5.67 | 7.00 | 27 |
| 42 | 02-Feb | 3,649.70 | 3,655.90 | 3,552.20 | 3,631.80 | 3,610.02 | -0.49 | 15,720.48 | 9,675 | 1.35 | 3,989 | 1.21 | 1.44 | 6 |
| 43 | 01-Feb | 3,646.50 | 3,662.40 | 3,581.10 | 3,649.70 | 3,646.43 | 0.09 | 15,797.96 | 25,873 | 3.62 | 21,645 | 6.55 | 7.89 | 31 |
| 44 | 30-Jan | 3,627.50 | 3,662.00 | 3,572.40 | 3,646.50 | 3,642.68 | 0.79 | 15,784.11 | 25,705 | 3.60 | 19,569 | 5.92 | 7.13 | 28 |
| 45 | 29-Jan | 3,658.30 | 3,665.10 | 3,563.50 | 3,617.90 | 3,604.62 | -0.11 | 15,660.31 | 14,733 | 2.06 | 9,222 | 2.79 | 3.32 | 13 |
| 46 | 28-Jan | 3,549.80 | 3,650.40 | 3,545.60 | 3,622.00 | 3,603.64 | 2.03 | 15,678.00 | 8,743 | 1.22 | 5,001 | 1.51 | 1.80 | 7 |
| 47 | 27-Jan | 3,630.00 | 3,637.40 | 3,537.00 | 3,549.80 | 3,556.66 | -2.41 | 15,365.54 | 86,952 | 12.16 | 71,060 | 21.51 | 25.27 | 102 |
| 48 | 23-Jan | 3,664.90 | 3,692.40 | 3,600.00 | 3,637.40 | 3,655.97 | -0.30 | 15,744.72 | 8,810 | 1.23 | 4,829 | 1.46 | 1.77 | 7 |
| 49 | 22-Jan | 3,564.90 | 3,663.00 | 3,564.90 | 3,648.20 | 3,636.73 | 2.48 | 15,791.47 | 10,999 | 1.54 | 4,810 | 1.46 | 1.75 | 7 |
| 50 | 21-Jan | 3,584.90 | 3,591.90 | 3,524.90 | 3,559.90 | 3,563.22 | -0.69 | 15,409.25 | 13,793 | 1.93 | 6,367 | 1.93 | 2.27 | 9 |
| 51 | 20-Jan | 3,610.30 | 3,615.00 | 3,542.00 | 3,584.60 | 3,578.30 | -0.73 | 15,516.17 | 11,591 | 1.62 | 5,356 | 1.62 | 1.92 | 8 |
| 52 | 19-Jan | 3,605.00 | 3,625.50 | 3,580.10 | 3,610.90 | 3,602.21 | -0.62 | 15,630.01 | 8,983 | 1.26 | 4,565 | 1.38 | 1.64 | 7 |
| 53 | 16-Jan | 3,617.80 | 3,641.00 | 3,602.00 | 3,633.30 | 3,622.92 | 0.43 | 15,726.97 | 8,788 | 1.23 | 3,873 | 1.17 | 1.40 | 6 |
| 54 | 14-Jan | 3,615.00 | 3,645.90 | 3,585.50 | 3,617.80 | 3,612.97 | 0.02 | 15,659.88 | 20,957 | 2.93 | 8,831 | 2.67 | 3.19 | 13 |
| 55 | 13-Jan | 3,694.50 | 3,694.50 | 3,602.10 | 3,617.20 | 3,636.46 | -1.12 | 15,657.28 | 13,543 | 1.89 | 4,545 | 1.38 | 1.65 | 7 |
| 56 | 12-Jan | 3,754.00 | 3,760.00 | 3,622.00 | 3,658.10 | 3,655.67 | -2.56 | 15,834.32 | 22,816 | 3.19 | 9,932 | 3.01 | 3.63 | 14 |
| 57 | 09-Jan | 3,766.30 | 3,812.60 | 3,735.50 | 3,754.40 | 3,755.47 | -1.10 | 16,251.16 | 11,000 | 1.54 | 5,342 | 1.62 | 2.01 | 8 |
| 58 | 08-Jan | 3,810.70 | 3,828.30 | 3,758.00 | 3,796.30 | 3,785.88 | -0.37 | 16,432.53 | 17,458 | 2.44 | 9,543 | 2.89 | 3.61 | 14 |
| 59 | 07-Jan | 3,899.00 | 3,924.90 | 3,801.00 | 3,810.50 | 3,833.71 | -2.24 | 16,493.99 | 13,077 | 1.83 | 8,425 | 2.55 | 3.23 | 12 |
| 60 | 06-Jan | 3,926.10 | 3,960.50 | 3,888.00 | 3,898.00 | 3,908.66 | -1.58 | 16,872.00 | 8,765 | 1.23 | 4,624 | 1.40 | 1.81 | 7 |
| 61 | 05-Jan | 3,920.00 | 3,973.00 | 3,900.00 | 3,960.50 | 3,934.46 | 0.65 | 17,143.28 | 10,771 | 1.51 | 6,116 | 1.85 | 2.41 | 9 |
| 62 | 02-Jan | 3,916.00 | 3,945.00 | 3,868.30 | 3,934.80 | 3,910.88 | 0.49 | 17,032.03 | 9,213 | 1.29 | 4,925 | 1.49 | 1.93 | 7 |
| 63 | 01-Jan | 3,985.00 | 4,019.40 | 3,905.00 | 3,915.50 | 3,945.49 | -1.08 | 16,948.49 | 11,232 | 1.57 | 5,163 | 1.56 | 2.04 | 7 |
| 64 | 31-Dec | 3,875.50 | 3,997.00 | 3,862.10 | 3,958.20 | 3,930.22 | 2.58 | 17,133.32 | 13,943 | 1.95 | 7,450 | 2.26 | 2.93 | 11 |
| 65 | 30-Dec | 3,910.50 | 3,910.50 | 3,816.30 | 3,858.80 | 3,856.21 | -1.32 | 16,703.06 | 40,467 | 5.66 | 24,196 | 7.33 | 9.33 | 35 |
| 66 | 29-Dec | 3,914.00 | 3,944.40 | 3,862.10 | 3,910.50 | 3,900.99 | 0.43 | 16,926.85 | 24,635 | 3.45 | 11,233 | 3.40 | 4.38 | 16 |
| 67 | 26-Dec | 3,885.00 | 3,918.20 | 3,862.20 | 3,893.60 | 3,895.73 | -0.41 | 16,853.70 | 14,270 | 2.00 | 7,425 | 2.25 | 2.89 | 11 |
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