| Macro-sector: Commodities | Band: 20 | High52 Price: 204.94 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 20-May-2025 | Bumper: 176.22; Drift%: 9.16 |
| Industry: Chemicals & Petrochemicals | Face Value: 1 | Low52 Price: 78.38 | Barrier: -; Drift%: - |
| Basic Industry: Specialty Chemicals | Total Equity: 187,921,012 | Low52 Date: 04-Jun-2024 | SHP: 49.1 / 1.47 / 3.83 / 45.61 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 180.86 / 113.24 | Month: 180.86 / 138.0 | Week: 202.0 / 170.12 | Day: 195.7 / 190.31 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 192.74 | 195.70 | 190.31 | 193.99 | 193.12 | 0.63 | 3,645.48 | 543,403 | 1.31 | 196,076 | 1.14 | 3.79 | 0.23 |
| 2 | 21-May | 195.50 | 197.15 | 192.00 | 192.77 | 193.93 | -0.83 | 3,622.55 | 847,307 | 2.05 | 387,180 | 2.24 | 7.51 | 0.45 |
| 3 | 20-May | 199.57 | 204.94 | 193.50 | 194.38 | 198.60 | -2.60 | 3,652.81 | 1,667,988 | 4.03 | 759,882 | 4.40 | 15.09 | 0.89 |
| 4 | 19-May | 194.50 | 203.00 | 192.07 | 199.57 | 199.06 | 3.17 | 3,750.34 | 1,705,472 | 4.12 | 694,387 | 4.02 | 13.82 | 0.80 |
| 5 | 16-May | 199.00 | 202.00 | 192.39 | 193.43 | 196.50 | -1.83 | 3,634.96 | 1,512,626 | 3.66 | 544,214 | 3.15 | 10.69 | 0.63 |
| 6 | 15-May | 184.88 | 199.44 | 184.20 | 197.04 | 194.53 | 7.64 | 3,702.80 | 5,099,023 | 12.33 | 1,733,834 | 10.04 | 33.73 | 2.01 |
| 7 | 14-May | 180.00 | 184.00 | 176.22 | 183.05 | 181.09 | 3.42 | 3,439.89 | 2,068,724 | 5.00 | 797,522 | 4.62 | 14.44 | 0.92 |
| 8 | 13-May | 172.50 | 181.30 | 171.80 | 177.00 | 177.57 | 2.31 | 3,326.00 | 1,835,065 | 4.44 | 643,600 | 3.73 | 11.43 | 0.74 |
| 9 | 12-May | 170.49 | 180.85 | 170.12 | 173.00 | 175.42 | 3.48 | 3,251.00 | 2,301,739 | 5.57 | 929,151 | 5.38 | 16.30 | 1.08 |
| 10 | 09-May | 151.80 | 169.00 | 150.51 | 167.19 | 161.46 | 7.03 | 3,141.85 | 1,568,637 | 3.79 | 592,166 | 3.43 | 9.56 | 0.69 |
| 11 | 08-May | 152.24 | 164.54 | 152.24 | 156.21 | 159.68 | 1.38 | 2,935.51 | 1,303,106 | 3.15 | 514,988 | 2.98 | 8.22 | 0.60 |
| 12 | 07-May | 149.05 | 155.89 | 147.86 | 154.09 | 152.78 | 2.07 | 2,895.67 | 581,892 | 1.41 | 193,385 | 1.12 | 2.95 | 0.22 |
| 13 | 06-May | 159.00 | 159.88 | 149.62 | 150.96 | 153.49 | -4.96 | 2,836.86 | 651,218 | 1.57 | 275,925 | 1.60 | 4.24 | 0.32 |
| 14 | 05-May | 166.69 | 169.80 | 156.35 | 158.84 | 161.36 | -4.90 | 2,984.94 | 613,970 | 1.48 | 300,247 | 1.74 | 4.84 | 0.35 |
| 15 | 02-May | 161.66 | 168.50 | 160.36 | 167.02 | 165.15 | 2.68 | 3,138.66 | 1,306,885 | 3.16 | 653,592 | 3.78 | 10.79 | 0.76 |
| 16 | 30-Apr | 163.89 | 164.50 | 159.76 | 162.66 | 162.46 | -0.25 | 3,056.72 | 523,567 | 1.27 | 227,630 | 1.32 | 3.70 | 0.26 |
| 17 | 29-Apr | 164.00 | 166.67 | 162.00 | 163.07 | 164.08 | -0.34 | 3,064.43 | 413,561 | 1.00 | 172,738 | 1.00 | 2.83 | 0.20 |
| 18 | 28-Apr | 166.99 | 169.42 | 162.60 | 163.63 | 165.53 | -1.74 | 3,074.95 | 631,112 | 1.53 | 297,487 | 1.72 | 4.92 | 0.34 |
| 19 | 25-Apr | 173.00 | 174.58 | 162.35 | 166.53 | 167.26 | -3.25 | 3,129.45 | 1,420,905 | 3.44 | 591,258 | 3.42 | 9.89 | 0.68 |
| 20 | 24-Apr | 169.50 | 178.90 | 167.76 | 172.12 | 174.30 | 1.52 | 3,234.50 | 1,757,544 | 4.25 | 542,565 | 3.14 | 9.46 | 0.63 |
| 21 | 23-Apr | 171.82 | 175.00 | 165.87 | 169.55 | 170.81 | -0.53 | 3,186.20 | 1,297,253 | 3.14 | 430,823 | 2.49 | 7.36 | 0.50 |
| 22 | 22-Apr | 166.24 | 173.76 | 163.18 | 170.46 | 169.47 | 3.29 | 3,203.30 | 1,333,813 | 3.23 | 515,678 | 2.99 | 8.74 | 0.60 |
| 23 | 21-Apr | 169.80 | 173.40 | 163.87 | 165.03 | 167.47 | -0.76 | 3,101.26 | 1,181,538 | 2.86 | 363,973 | 2.11 | 6.10 | 0.42 |
| 24 | 17-Apr | 166.00 | 169.90 | 164.45 | 166.30 | 166.99 | -0.86 | 3,125.13 | 609,896 | 1.47 | 241,167 | 1.40 | 4.03 | 0.28 |
| 25 | 16-Apr | 167.06 | 169.45 | 165.71 | 167.75 | 167.45 | -0.65 | 3,152.37 | 566,035 | 1.37 | 190,301 | 1.10 | 3.19 | 0.22 |
| 26 | 15-Apr | 161.00 | 172.19 | 160.83 | 168.85 | 168.58 | 5.47 | 3,173.05 | 3,442,376 | 8.32 | 1,230,416 | 7.12 | 20.74 | 1.42 |
| 27 | 11-Apr | 140.00 | 160.11 | 140.00 | 160.09 | 154.88 | 19.98 | 3,008.43 | 6,371,850 | 15.41 | 1,271,347 | 7.36 | 19.69 | 1.47 |
| 28 | 09-Apr | 135.00 | 135.00 | 129.61 | 133.43 | 132.34 | -1.80 | 2,507.43 | 877,758 | 2.12 | 271,607 | 1.57 | 3.59 | 0.31 |
| 29 | 08-Apr | 143.00 | 143.42 | 135.05 | 135.88 | 137.99 | -1.03 | 2,553.47 | 865,948 | 2.09 | 305,289 | 1.77 | 4.21 | 0.35 |
| 30 | 07-Apr | 130.10 | 142.79 | 127.98 | 137.29 | 135.27 | -8.81 | 2,579.97 | 2,780,117 | 6.72 | 830,033 | 4.81 | 11.23 | 0.96 |
| 31 | 04-Apr | 170.50 | 171.74 | 146.46 | 150.55 | 155.53 | -12.40 | 2,829.15 | 2,392,229 | 5.78 | 813,498 | 4.71 | 12.65 | 0.94 |
| 32 | 03-Apr | 170.00 | 172.70 | 167.11 | 171.87 | 169.53 | -0.31 | 3,229.80 | 789,840 | 1.91 | 290,488 | 1.68 | 4.92 | 0.34 |
| 33 | 02-Apr | 170.10 | 175.00 | 167.65 | 172.40 | 172.29 | 1.36 | 3,239.76 | 697,300 | 1.69 | 226,922 | 1.31 | 3.91 | 0.26 |
| 34 | 01-Apr | 165.55 | 172.22 | 165.55 | 170.08 | 169.92 | 1.39 | 3,196.16 | 575,591 | 1.39 | 202,059 | 1.17 | 3.43 | 0.23 |
| 35 | 28-Mar | 172.75 | 173.49 | 166.10 | 167.75 | 169.95 | -2.39 | 3,152.37 | 517,644 | 1.25 | 169,482 | 0.98 | 2.88 | 0.20 |
| 36 | 27-Mar | 168.90 | 175.70 | 166.43 | 171.86 | 170.74 | 0.92 | 3,229.61 | 1,524,466 | 3.69 | 540,987 | 3.13 | 9.24 | 0.63 |
| 37 | 26-Mar | 169.28 | 173.50 | 163.53 | 170.30 | 168.28 | 0.60 | 3,200.29 | 1,388,323 | 3.36 | 425,167 | 2.46 | 7.15 | 0.49 |
| 38 | 25-Mar | 174.45 | 175.68 | 166.25 | 169.28 | 169.99 | -2.47 | 3,181.13 | 836,682 | 2.02 | 320,334 | 1.85 | 5.45 | 0.37 |
| 39 | 24-Mar | 174.02 | 176.94 | 171.14 | 173.56 | 173.81 | 0.27 | 3,261.56 | 970,840 | 2.35 | 389,976 | 2.26 | 6.78 | 0.45 |
| 40 | 21-Mar | 178.00 | 179.73 | 172.10 | 173.10 | 175.38 | -2.54 | 3,252.91 | 1,007,381 | 2.44 | 397,040 | 2.30 | 6.96 | 0.46 |
| 41 | 20-Mar | 180.00 | 180.86 | 175.00 | 177.61 | 177.38 | -0.38 | 3,337.67 | 1,128,935 | 2.73 | 392,105 | 2.27 | 6.96 | 0.45 |
| 42 | 19-Mar | 170.40 | 179.40 | 170.10 | 178.29 | 175.99 | 4.63 | 3,350.44 | 2,153,299 | 5.21 | 748,354 | 4.33 | 13.17 | 0.87 |
| 43 | 18-Mar | 168.10 | 172.95 | 166.09 | 170.40 | 169.83 | 1.89 | 3,202.17 | 1,445,229 | 3.49 | 637,794 | 3.69 | 10.83 | 0.74 |
| 44 | 17-Mar | 168.85 | 172.22 | 165.27 | 167.24 | 168.15 | 0.07 | 3,142.79 | 1,139,517 | 2.76 | 438,039 | 2.54 | 7.37 | 0.51 |
| 45 | 13-Mar | 172.45 | 173.50 | 165.90 | 167.12 | 169.86 | -2.70 | 3,140.54 | 1,030,911 | 2.49 | 393,149 | 2.28 | 6.68 | 0.46 |
| 46 | 12-Mar | 165.45 | 175.50 | 164.20 | 171.75 | 171.06 | 4.36 | 3,227.54 | 2,107,146 | 5.10 | 520,498 | 3.01 | 8.90 | 0.60 |
| 47 | 11-Mar | 163.69 | 166.37 | 161.60 | 164.58 | 164.34 | -0.67 | 3,092.80 | 1,283,900 | 3.10 | 617,501 | 3.57 | 10.15 | 0.71 |
| 48 | 10-Mar | 169.69 | 172.29 | 164.80 | 165.69 | 168.70 | -2.36 | 3,113.66 | 1,341,530 | 3.24 | 490,129 | 2.84 | 8.27 | 0.57 |
| 49 | 07-Mar | 167.25 | 172.55 | 165.00 | 169.69 | 169.07 | 0.68 | 3,188.83 | 1,935,959 | 4.68 | 564,879 | 3.27 | 9.55 | 0.65 |
| 50 | 06-Mar | 162.39 | 169.75 | 159.00 | 168.55 | 165.36 | 4.33 | 3,167.41 | 3,290,759 | 7.96 | 910,900 | 5.27 | 15.06 | 1.05 |
| 51 | 05-Mar | 149.30 | 163.46 | 148.21 | 161.56 | 158.89 | 8.04 | 3,036.05 | 2,651,575 | 6.41 | 881,901 | 5.11 | 14.01 | 1.02 |
| 52 | 04-Mar | 143.00 | 151.57 | 143.00 | 149.54 | 148.42 | 3.75 | 2,810.17 | 1,560,630 | 3.77 | 502,303 | 2.91 | 7.46 | 0.58 |
| 53 | 03-Mar | 143.55 | 147.00 | 138.00 | 144.14 | 142.68 | 0.93 | 2,708.69 | 1,534,067 | 3.71 | 436,012 | 2.52 | 6.22 | 0.50 |
| 54 | 28-Feb | 146.50 | 147.74 | 138.65 | 142.81 | 142.79 | -3.10 | 2,683.70 | 1,202,241 | 2.91 | 289,911 | 1.68 | 4.14 | 0.34 |
| 55 | 27-Feb | 154.81 | 157.56 | 144.22 | 147.38 | 147.99 | -5.01 | 2,769.58 | 2,593,224 | 6.27 | 969,168 | 5.61 | 14.34 | 1.12 |
| 56 | 25-Feb | 162.63 | 165.19 | 154.10 | 155.15 | 160.30 | -3.64 | 2,915.59 | 3,410,733 | 8.25 | 841,145 | 4.87 | 13.48 | 0.97 |
| 57 | 24-Feb | 151.50 | 162.80 | 149.21 | 161.01 | 157.80 | 3.96 | 3,025.72 | 3,129,983 | 7.57 | 1,082,696 | 6.27 | 17.08 | 1.25 |
| 58 | 21-Feb | 149.68 | 157.00 | 149.00 | 154.88 | 154.09 | 2.40 | 2,910.52 | 3,677,225 | 8.89 | 1,105,926 | 6.40 | 17.04 | 1.28 |
| 59 | 20-Feb | 147.69 | 151.70 | 146.66 | 151.25 | 149.78 | -0.09 | 2,842.31 | 1,686,705 | 4.08 | 666,852 | 3.86 | 9.99 | 0.77 |
| 60 | 19-Feb | 140.78 | 152.80 | 138.99 | 151.38 | 148.45 | 7.66 | 2,844.75 | 2,933,866 | 7.09 | 733,453 | 4.25 | 10.89 | 0.85 |
| 61 | 18-Feb | 147.00 | 149.79 | 139.01 | 140.61 | 142.91 | -5.81 | 2,642.36 | 1,859,637 | 4.50 | 558,323 | 3.23 | 7.98 | 0.65 |
| 62 | 17-Feb | 134.01 | 151.00 | 130.55 | 149.29 | 146.16 | 9.00 | 2,805.47 | 6,816,890 | 16.48 | 1,640,191 | 9.50 | 23.97 | 1.90 |
| 63 | 14-Feb | 141.18 | 142.80 | 134.98 | 136.96 | 139.41 | -3.09 | 2,573.77 | 2,085,094 | 5.04 | 891,778 | 5.16 | 12.43 | 1.03 |
| 64 | 13-Feb | 140.00 | 143.99 | 137.58 | 141.32 | 141.67 | 0.90 | 2,655.70 | 1,557,974 | 3.77 | 575,674 | 3.33 | 8.16 | 0.67 |
| 65 | 12-Feb | 136.55 | 141.36 | 128.82 | 140.06 | 136.18 | 2.46 | 2,632.02 | 2,066,535 | 5.00 | 652,167 | 3.78 | 8.88 | 0.75 |
| 66 | 11-Feb | 139.40 | 145.55 | 134.00 | 136.70 | 140.76 | -3.32 | 2,568.88 | 5,057,341 | 12.23 | 1,200,121 | 6.95 | 16.89 | 1.39 |
| 67 | 10-Feb | 135.70 | 142.60 | 134.00 | 141.40 | 138.92 | 4.12 | 2,657.20 | 2,119,836 | 5.13 | 913,291 | 5.29 | 12.69 | 1.06 |
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