| Macro-sector: Commodities | Band: 20 | High52 Price: 333.3 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 26-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 1; VWAP21: | Low52 Price: 105.23 | Barrier: 196.29; Drift%: -15.44 |
| Basic Industry: Specialty Chemicals | Total Equity: 187,980,432 | Low52 Date: 13-Nov-2024 | SHP: 49.08 / 2.11 / 5.48 / 43.33 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 180.86 / 113.24 | Month: 235.0 / 191.05 | Week: 202.45 / 193.07 | Day: 174.4 / 164.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 164.40 | 174.40 | 164.00 | 170.03 | 169.81 | 0.33 | 3,196.23 | 2,461,239 | 84.14 | 1,773,849 | 1,773,849.00 | 30.12 | 218 |
| 2 | 11-Nov | 186.00 | 187.39 | 169.47 | 169.47 | 171.26 | -10.00 | 3,185.70 | 2,992,906 | 102.31 | 1,864,784 | 1,864,784.00 | 31.94 | 226 |
| 3 | 10-Nov | 195.41 | 195.41 | 185.30 | 188.30 | 188.15 | -3.93 | 3,539.67 | 612,696 | 20.94 | 433,393 | 433,393.00 | 8.15 | 53 |
| 4 | 07-Nov | 189.31 | 197.74 | 185.20 | 196.01 | 191.89 | 3.54 | 3,684.60 | 395,971 | 13.54 | 248,468 | 248,468.00 | 4.77 | 30 |
| 5 | 06-Nov | 196.29 | 196.29 | 188.05 | 189.31 | 191.65 | -3.48 | 3,558.66 | 575,412 | 19.67 | 420,836 | 420,836.00 | 8.07 | 51 |
| 6 | 04-Nov | 201.70 | 201.79 | 194.75 | 196.13 | 196.27 | -1.91 | 3,686.86 | 223,774 | 7.65 | 157,401 | 157,401.00 | 3.09 | 19 |
| 7 | 03-Nov | 195.00 | 201.23 | 195.00 | 199.95 | 198.64 | 2.07 | 3,758.67 | 276,316 | 9.45 | 185,065 | 185,065.00 | 3.68 | 22 |
| 8 | 31-Oct | 197.01 | 199.44 | 193.92 | 195.90 | 195.63 | -0.50 | 3,682.54 | 424,070 | 14.50 | 302,434 | 302,434.00 | 5.92 | 37 |
| 9 | 30-Oct | 202.45 | 202.45 | 194.50 | 196.89 | 196.26 | -2.20 | 3,701.15 | 506,671 | 17.32 | 392,305 | 392,305.00 | 7.70 | 48 |
| 10 | 29-Oct | 194.50 | 201.98 | 194.50 | 201.32 | 200.36 | 3.32 | 3,784.42 | 185,943 | 6.36 | 103,151 | 103,151.00 | 2.07 | 13 |
| 11 | 28-Oct | 197.00 | 197.00 | 193.07 | 194.85 | 195.16 | -0.71 | 3,662.80 | 241,388 | 8.25 | 175,243 | 175,243.00 | 3.42 | 21 |
| 12 | 27-Oct | 196.00 | 198.26 | 195.00 | 196.25 | 196.54 | 0.27 | 3,689.12 | 130,520 | 4.46 | 85,326 | 85,326.00 | 1.68 | 10 |
| 13 | 24-Oct | 200.68 | 200.68 | 194.81 | 195.73 | 196.07 | -2.47 | 3,679.34 | 246,169 | 8.42 | 138,133 | 138,133.00 | 2.71 | 17 |
| 14 | 23-Oct | 191.99 | 204.57 | 191.00 | 200.68 | 199.27 | 5.74 | 3,772.39 | 877,694 | 30.00 | 436,603 | 436,603.00 | 8.70 | 53 |
| 15 | 21-Oct | 184.00 | 191.90 | 183.96 | 189.78 | 188.18 | 3.55 | 3,567.49 | 97,374 | 3.33 | 59,055 | 59,055.00 | 1.11 | 7 |
| 16 | 20-Oct | 185.70 | 188.98 | 179.00 | 183.28 | 182.93 | 0.31 | 3,445.31 | 833,624 | 28.50 | 625,750 | 625,750.00 | 11.45 | 76 |
| 17 | 17-Oct | 194.15 | 194.61 | 181.00 | 182.71 | 186.79 | -6.11 | 3,434.59 | 578,297 | 19.77 | 334,888 | 334,888.00 | 6.26 | 41 |
| 18 | 16-Oct | 196.79 | 201.31 | 193.10 | 194.61 | 197.44 | -0.47 | 3,658.29 | 300,202 | 10.26 | 134,303 | 134,303.00 | 2.65 | 16 |
| 19 | 15-Oct | 191.00 | 200.00 | 188.90 | 195.53 | 193.56 | 3.03 | 3,675.58 | 536,537 | 18.34 | 212,099 | 212,099.00 | 4.11 | 26 |
| 20 | 14-Oct | 193.50 | 195.20 | 187.87 | 189.78 | 190.39 | -2.19 | 3,567.49 | 216,323 | 7.39 | 115,458 | 115,458.00 | 2.20 | 14 |
| 21 | 13-Oct | 196.00 | 198.00 | 192.81 | 194.02 | 194.06 | -2.80 | 3,647.20 | 423,631 | 14.48 | 307,668 | 307,668.00 | 5.97 | 37 |
| 22 | 10-Oct | 196.50 | 204.00 | 194.50 | 199.61 | 197.73 | 1.67 | 3,752.28 | 585,804 | 20.03 | 358,518 | 358,518.00 | 7.09 | 43 |
| 23 | 09-Oct | 202.00 | 206.80 | 194.90 | 196.33 | 199.22 | -3.53 | 3,690.62 | 866,153 | 29.61 | 498,863 | 498,863.00 | 9.94 | 60 |
| 24 | 08-Oct | 196.77 | 211.95 | 196.77 | 203.51 | 204.83 | 3.43 | 3,825.59 | 718,556 | 24.56 | 337,690 | 337,690.00 | 6.92 | 41 |
| 25 | 07-Oct | 197.78 | 200.34 | 194.46 | 196.77 | 196.67 | -0.51 | 3,698.89 | 437,024 | 14.94 | 357,839 | 357,839.00 | 7.04 | 43 |
| 26 | 06-Oct | 195.50 | 199.70 | 191.58 | 197.78 | 195.75 | 1.75 | 3,717.88 | 510,101 | 17.44 | 401,601 | 401,601.00 | 7.86 | 49 |
| 27 | 03-Oct | 192.49 | 196.27 | 187.76 | 194.37 | 193.08 | 2.10 | 3,653.78 | 578,932 | 19.79 | 372,846 | 372,846.00 | 7.20 | 45 |
| 28 | 01-Oct | 196.00 | 199.50 | 189.11 | 190.38 | 192.45 | -2.48 | 3,578.77 | 516,146 | 17.64 | 373,784 | 373,784.00 | 7.19 | 45 |
| 29 | 30-Sep | 193.29 | 199.08 | 191.05 | 195.22 | 194.79 | -2.43 | 3,669.75 | 706,761 | 24.16 | 429,899 | 429,899.00 | 8.37 | 52 |
| 30 | 29-Sep | 208.01 | 212.50 | 200.08 | 200.08 | 200.68 | -5.00 | 3,761.11 | 2,718,550 | 92.93 | 2,155,394 | 2,155,394.00 | 43.25 | 261 |
| 31 | 26-Sep | 216.51 | 217.58 | 208.26 | 210.62 | 211.12 | -3.93 | 3,959.24 | 303,915 | 10.39 | 170,327 | 170,327.00 | 3.60 | 21 |
| 32 | 25-Sep | 228.00 | 228.00 | 218.22 | 219.23 | 221.10 | -2.25 | 4,121.10 | 225,091 | 7.69 | 121,891 | 121,891.00 | 2.70 | 15 |
| 33 | 24-Sep | 228.00 | 232.40 | 223.55 | 224.27 | 227.58 | -0.78 | 4,215.84 | 139,100 | 4.76 | 71,992 | 71,992.00 | 1.64 | 9 |
| 34 | 23-Sep | 229.00 | 229.00 | 223.10 | 226.04 | 225.74 | -0.40 | 4,249.11 | 206,457 | 7.06 | 146,457 | 146,457.00 | 3.31 | 18 |
| 35 | 22-Sep | 229.52 | 234.24 | 225.10 | 226.95 | 227.98 | -1.22 | 4,266.22 | 410,750 | 14.04 | 247,500 | 247,500.00 | 5.64 | 30 |
| 36 | 19-Sep | 226.20 | 232.89 | 226.00 | 229.75 | 229.82 | 0.73 | 4,318.85 | 259,206 | 8.86 | 153,107 | 153,107.00 | 3.52 | 19 |
| 37 | 18-Sep | 234.00 | 234.00 | 224.00 | 228.09 | 226.86 | -1.27 | 4,287.65 | 238,297 | 8.15 | 151,487 | 151,487.00 | 3.44 | 18 |
| 38 | 17-Sep | 225.00 | 235.00 | 223.08 | 231.02 | 229.12 | 3.11 | 4,342.72 | 367,718 | 12.57 | 239,550 | 239,550.00 | 5.49 | 29 |
| 39 | 16-Sep | 221.00 | 231.76 | 221.00 | 224.06 | 228.30 | 1.51 | 4,211.89 | 611,116 | 20.89 | 244,671 | 244,671.00 | 5.59 | 30 |
| 40 | 15-Sep | 229.00 | 232.50 | 218.79 | 220.73 | 222.63 | -1.85 | 4,149.29 | 305,508 | 10.44 | 168,625 | 168,625.00 | 3.75 | 20 |
| 41 | 12-Sep | 226.07 | 229.34 | 219.20 | 224.89 | 223.06 | -0.52 | 4,227.49 | 738,635 | 25.25 | 455,996 | 455,996.00 | 10.17 | 55 |
| 42 | 11-Sep | 226.07 | 226.07 | 215.99 | 226.07 | 223.44 | 5.00 | 4,249.67 | 1,386,768 | 47.41 | 736,505 | 736,505.00 | 16.46 | 89 |
| 43 | 10-Sep | 205.10 | 215.31 | 205.10 | 215.31 | 212.72 | 5.00 | 4,047.41 | 107,064 | 3.66 | 93,560 | 93,560.00 | 1.99 | 11 |
| 44 | 09-Sep | 210.05 | 212.70 | 204.10 | 205.06 | 207.50 | -2.70 | 3,854.73 | 292,270 | 9.99 | 230,100 | 230,100.00 | 4.77 | 28 |
| 45 | 08-Sep | 202.05 | 212.30 | 202.05 | 210.74 | 207.13 | 3.40 | 3,961.50 | 167,195 | 5.72 | 0 | 0.00 | 0.00 | 20 |
| 46 | 05-Sep | 211.00 | 211.00 | 202.20 | 203.81 | 204.73 | -3.34 | 3,831.23 | 103,342 | 3.53 | 0 | 0.00 | 0.00 | 13 |
| 47 | 04-Sep | 214.95 | 216.70 | 207.20 | 210.86 | 210.98 | -1.72 | 3,963.76 | 349,580 | 11.95 | 0 | 0.00 | 0.00 | 42 |
| 48 | 03-Sep | 215.70 | 219.40 | 208.60 | 214.56 | 215.24 | 1.55 | 4,033.31 | 164,929 | 5.64 | 0 | 0.00 | 0.00 | 20 |
| 49 | 02-Sep | 201.40 | 211.29 | 201.23 | 211.29 | 208.43 | 5.00 | 3,971.84 | 81,099 | 2.77 | 0 | 0.00 | 0.00 | 10 |
| 50 | 01-Sep | 200.00 | 208.00 | 194.30 | 201.23 | 198.81 | -1.19 | 3,782.73 | 379,852 | 12.99 | 0 | 0.00 | 0.00 | 46 |
| 51 | 29-Aug | 202.00 | 206.50 | 197.75 | 203.65 | 202.57 | -2.16 | 3,828.22 | 395,154 | 13.51 | 0 | 0.00 | 0.00 | 48 |
| 52 | 28-Aug | 218.00 | 218.00 | 208.15 | 208.15 | 209.93 | -5.00 | 3,912.81 | 81,999 | 2.80 | 0 | 0.00 | 0.00 | 10 |
| 53 | 26-Aug | 224.90 | 229.00 | 216.25 | 219.10 | 221.34 | -2.60 | 4,118.65 | 356,796 | 12.20 | 0 | 0.00 | 0.00 | 43 |
| 54 | 25-Aug | 216.70 | 224.95 | 215.25 | 224.95 | 222.13 | 4.99 | 4,228.62 | 164,795 | 5.63 | 0 | 0.00 | 0.00 | 20 |
| 55 | 22-Aug | 203.90 | 214.25 | 202.00 | 214.25 | 212.25 | 5.00 | 4,027.48 | 367,718 | 12.57 | 0 | 0.00 | 0.00 | 45 |
| 56 | 21-Aug | 210.55 | 211.20 | 201.10 | 204.05 | 205.94 | -2.69 | 3,835.74 | 722,243 | 24.69 | 0 | 0.00 | 0.00 | 88 |
| 57 | 20-Aug | 209.00 | 214.00 | 206.00 | 209.70 | 209.75 | 1.40 | 3,941.95 | 526,737 | 18.01 | 0 | 0.00 | 0.00 | 64 |
| 58 | 19-Aug | 205.00 | 210.00 | 204.00 | 206.80 | 206.49 | 0.53 | 3,887.44 | 267,360 | 9.14 | 0 | 0.00 | 0.00 | 32 |
| 59 | 18-Aug | 206.00 | 213.60 | 200.00 | 205.70 | 203.71 | -1.86 | 3,866.76 | 579,733 | 19.82 | 0 | 0.00 | 0.00 | 70 |
| 60 | 14-Aug | 199.00 | 214.35 | 193.95 | 209.60 | 206.94 | 2.67 | 3,940.07 | 1,839,839 | 62.89 | 0 | 0.00 | 0.00 | 223 |
| 61 | 13-Aug | 204.15 | 204.15 | 204.15 | 204.15 | 204.15 | -5.00 | 3,837.62 | 36,088 | 1.23 | 0 | 0.00 | 0.00 | 4 |
| 62 | 12-Aug | 214.90 | 214.90 | 214.90 | 214.90 | 214.90 | -5.00 | 4,039.70 | 43,016 | 1.47 | 0 | 0.00 | 0.00 | 5 |
| 63 | 11-Aug | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | -5.00 | 4,252.12 | 29,252 | 1.00 | 0 | 0.00 | 0.00 | 3 |
| 64 | 08-Aug | 237.10 | 253.00 | 234.00 | 238.10 | 243.63 | -2.64 | 4,475.81 | 329,432 | 11.26 | 0 | 0.00 | 0.00 | 38 |
| 65 | 07-Aug | 244.40 | 248.80 | 244.40 | 244.55 | 244.55 | -4.94 | 4,597.06 | 351,404 | 12.01 | 0 | 0.00 | 0.00 | 41 |
| 66 | 06-Aug | 268.90 | 272.50 | 257.25 | 257.25 | 260.62 | -4.99 | 4,835.80 | 384,347 | 13.14 | 0 | 0.00 | 0.00 | 45 |
| 67 | 05-Aug | 272.50 | 275.00 | 267.05 | 270.75 | 269.90 | -0.68 | 5,089.57 | 243,709 | 8.33 | 0 | 0.00 | 0.00 | 28 |
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