| 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: 96.21 | Barrier: 108.0; Drift%: 1.27 |
| Basic Industry: Specialty Chemicals | Total Equity: 192,091,613 | Low52 Date: 30-Mar-2026 | SHP: 48.04 / 2.12 / 7.77 / 42.07 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 180.86 / 113.24 | Month: 169.89 / 141.0 | Week: 152.88 / 138.0 | Day: 111.86 / 106.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 107.95 | 111.86 | 106.50 | 109.39 | 109.72 | 5.32 | 2,101.29 | 1,676,168 | 16.30 | 811,288 | 17.79 | 8.90 | 100 |
| 2 | 07-Apr | 103.00 | 107.50 | 102.53 | 103.86 | 104.29 | 1.17 | 1,995.06 | 511,912 | 4.98 | 256,885 | 5.63 | 2.68 | 32 |
| 3 | 06-Apr | 103.69 | 105.81 | 100.04 | 102.66 | 102.58 | -0.29 | 1,972.01 | 615,655 | 5.99 | 245,028 | 5.37 | 2.51 | 30 |
| 4 | 02-Apr | 101.00 | 103.79 | 97.39 | 102.96 | 100.99 | 1.38 | 1,977.78 | 670,358 | 6.52 | 244,529 | 5.36 | 2.47 | 30 |
| 5 | 01-Apr | 100.00 | 108.00 | 97.89 | 101.56 | 102.53 | 4.78 | 1,950.88 | 1,640,113 | 15.94 | 680,789 | 14.93 | 6.98 | 84 |
| 6 | 30-Mar | 105.10 | 107.36 | 96.21 | 96.93 | 100.72 | -8.26 | 1,861.94 | 1,019,838 | 9.91 | 544,282 | 11.94 | 5.48 | 67 |
| 7 | 27-Mar | 111.70 | 112.00 | 104.20 | 105.66 | 107.27 | -6.09 | 2,029.64 | 952,586 | 9.26 | 538,649 | 11.81 | 5.78 | 67 |
| 8 | 25-Mar | 114.00 | 118.31 | 111.16 | 112.51 | 114.90 | -1.16 | 2,161.22 | 921,617 | 8.96 | 537,710 | 11.79 | 6.18 | 67 |
| 9 | 24-Mar | 113.00 | 115.99 | 110.05 | 113.83 | 113.13 | 2.84 | 2,186.58 | 666,533 | 6.48 | 382,196 | 8.38 | 4.32 | 47 |
| 10 | 23-Mar | 117.00 | 118.04 | 110.00 | 110.69 | 113.24 | -6.76 | 2,126.26 | 529,040 | 5.14 | 295,623 | 6.48 | 3.35 | 37 |
| 11 | 20-Mar | 120.50 | 123.95 | 118.20 | 118.71 | 121.10 | -1.26 | 2,280.32 | 477,743 | 4.64 | 229,497 | 5.03 | 2.78 | 28 |
| 12 | 19-Mar | 128.00 | 128.05 | 119.14 | 120.23 | 122.41 | -7.21 | 2,309.52 | 949,997 | 9.24 | 452,947 | 9.93 | 5.54 | 56 |
| 13 | 18-Mar | 127.92 | 133.40 | 126.80 | 129.57 | 130.80 | 0.72 | 2,488.93 | 439,297 | 4.27 | 242,997 | 5.33 | 3.18 | 30 |
| 14 | 17-Mar | 132.00 | 133.29 | 125.00 | 128.64 | 130.18 | -2.33 | 2,471.07 | 332,432 | 3.23 | 191,334 | 4.20 | 2.49 | 24 |
| 15 | 16-Mar | 137.90 | 137.90 | 130.00 | 131.71 | 132.56 | -3.09 | 2,530.04 | 400,294 | 3.89 | 230,287 | 5.05 | 3.05 | 28 |
| 16 | 13-Mar | 144.93 | 144.93 | 135.20 | 135.91 | 137.54 | -6.22 | 2,610.72 | 312,402 | 3.04 | 198,939 | 4.36 | 2.74 | 25 |
| 17 | 12-Mar | 141.01 | 145.49 | 137.55 | 144.93 | 142.71 | 1.61 | 2,783.98 | 265,348 | 2.58 | 131,171 | 2.88 | 1.87 | 16 |
| 18 | 11-Mar | 139.50 | 143.46 | 138.71 | 142.63 | 142.43 | 2.63 | 2,739.80 | 376,345 | 3.66 | 227,674 | 4.99 | 3.24 | 28 |
| 19 | 10-Mar | 134.99 | 139.62 | 134.21 | 138.98 | 136.65 | 3.55 | 2,669.69 | 333,778 | 3.24 | 199,896 | 4.38 | 2.73 | 25 |
| 20 | 09-Mar | 135.00 | 135.50 | 131.00 | 134.22 | 132.50 | -2.39 | 2,578.25 | 345,243 | 3.36 | 185,199 | 4.06 | 2.45 | 23 |
| 21 | 06-Mar | 139.50 | 140.19 | 136.80 | 137.50 | 138.27 | -1.13 | 2,641.26 | 160,886 | 1.56 | 84,744 | 1.86 | 1.17 | 10 |
| 22 | 05-Mar | 140.75 | 141.68 | 134.00 | 139.07 | 138.04 | -0.07 | 2,671.42 | 479,905 | 4.67 | 213,252 | 4.68 | 2.94 | 26 |
| 23 | 04-Mar | 142.39 | 142.39 | 137.29 | 139.17 | 139.41 | -3.45 | 2,673.34 | 441,334 | 4.29 | 209,191 | 4.59 | 2.92 | 26 |
| 24 | 02-Mar | 141.05 | 147.17 | 141.05 | 144.14 | 143.47 | -2.54 | 2,768.81 | 396,299 | 3.85 | 171,302 | 3.76 | 2.46 | 21 |
| 25 | 27-Feb | 139.35 | 152.88 | 138.51 | 147.90 | 148.27 | 6.14 | 2,841.03 | 2,146,456 | 20.87 | 284,238 | 6.23 | 4.21 | 35 |
| 26 | 26-Feb | 140.10 | 144.38 | 138.00 | 139.35 | 140.24 | -1.17 | 2,676.80 | 573,152 | 5.57 | 296,574 | 6.50 | 4.16 | 37 |
| 27 | 25-Feb | 140.60 | 143.75 | 139.65 | 141.00 | 142.03 | 0.43 | 2,708.00 | 405,313 | 3.94 | 194,631 | 4.27 | 2.76 | 24 |
| 28 | 24-Feb | 140.00 | 141.50 | 138.10 | 140.39 | 140.08 | -1.27 | 2,696.77 | 544,333 | 5.29 | 346,588 | 7.60 | 4.86 | 43 |
| 29 | 23-Feb | 143.26 | 149.59 | 141.00 | 142.20 | 144.81 | 0.11 | 2,731.54 | 526,429 | 5.12 | 230,166 | 5.05 | 3.33 | 28 |
| 30 | 20-Feb | 142.28 | 147.50 | 138.20 | 142.05 | 143.44 | -0.16 | 2,728.66 | 642,537 | 6.25 | 250,091 | 5.48 | 3.59 | 31 |
| 31 | 19-Feb | 149.00 | 149.00 | 140.35 | 142.28 | 144.35 | -2.15 | 2,733.08 | 350,719 | 3.41 | 170,649 | 3.74 | 2.46 | 21 |
| 32 | 18-Feb | 148.24 | 148.79 | 145.03 | 145.41 | 146.33 | -1.91 | 2,793.20 | 324,734 | 3.16 | 164,285 | 3.60 | 2.40 | 20 |
| 33 | 17-Feb | 149.00 | 151.68 | 145.20 | 148.24 | 148.72 | -1.07 | 2,847.57 | 595,312 | 5.79 | 296,535 | 6.50 | 4.41 | 37 |
| 34 | 16-Feb | 154.02 | 158.99 | 148.10 | 149.85 | 152.67 | -9.72 | 2,878.49 | 1,739,625 | 16.91 | 1,005,703 | 22.06 | 15.35 | 124 |
| 35 | 13-Feb | 167.20 | 171.71 | 165.05 | 165.98 | 168.85 | -2.11 | 3,188.34 | 461,330 | 4.48 | 252,252 | 5.53 | 4.26 | 31 |
| 36 | 12-Feb | 173.80 | 173.80 | 168.93 | 169.55 | 170.55 | -1.69 | 3,256.91 | 308,629 | 3.00 | 173,198 | 3.80 | 2.95 | 21 |
| 37 | 11-Feb | 168.80 | 173.50 | 163.20 | 172.47 | 170.50 | 3.05 | 3,313.00 | 861,078 | 8.37 | 464,900 | 10.20 | 7.93 | 58 |
| 38 | 10-Feb | 168.67 | 173.30 | 166.20 | 167.36 | 169.56 | -0.38 | 3,214.85 | 414,256 | 4.03 | 208,621 | 4.58 | 3.54 | 26 |
| 39 | 09-Feb | 165.00 | 171.59 | 163.20 | 168.00 | 168.14 | 0.44 | 3,227.00 | 1,457,130 | 14.17 | 924,542 | 20.28 | 15.55 | 114 |
| 40 | 06-Feb | 170.00 | 170.01 | 163.88 | 167.26 | 166.80 | -2.61 | 3,212.92 | 421,119 | 4.09 | 179,565 | 3.94 | 3.00 | 22 |
| 41 | 05-Feb | 175.00 | 176.90 | 169.55 | 171.74 | 172.70 | -3.17 | 3,298.98 | 1,210,429 | 11.77 | 566,987 | 12.43 | 9.79 | 68 |
| 42 | 04-Feb | 174.00 | 192.00 | 172.85 | 177.37 | 182.54 | 5.05 | 3,407.13 | 6,503,142 | 63.22 | 1,438,980 | 31.56 | 26.27 | 173 |
| 43 | 03-Feb | 168.85 | 168.85 | 163.00 | 168.85 | 168.81 | 20.00 | 3,243.47 | 1,622,979 | 15.78 | 1,061,950 | 23.29 | 17.93 | 128 |
| 44 | 02-Feb | 138.90 | 142.49 | 136.22 | 140.71 | 139.10 | -0.58 | 2,702.92 | 157,317 | 1.53 | 57,235 | 1.26 | 0.80 | 7 |
| 45 | 01-Feb | 144.00 | 148.75 | 140.80 | 141.53 | 144.24 | -2.57 | 2,718.67 | 102,860 | 1.00 | 45,597 | 1.00 | 0.66 | 5 |
| 46 | 30-Jan | 139.80 | 145.84 | 138.60 | 145.27 | 143.35 | 2.70 | 2,790.51 | 180,396 | 1.75 | 94,639 | 2.08 | 1.36 | 11 |
| 47 | 29-Jan | 140.28 | 142.49 | 136.00 | 141.45 | 139.49 | 0.83 | 2,717.14 | 286,899 | 2.79 | 114,588 | 2.51 | 1.60 | 14 |
| 48 | 28-Jan | 139.50 | 141.87 | 138.27 | 140.28 | 139.83 | 0.94 | 2,694.66 | 226,816 | 2.21 | 106,341 | 2.33 | 1.49 | 13 |
| 49 | 27-Jan | 143.00 | 143.08 | 137.72 | 138.98 | 139.84 | -2.86 | 2,669.69 | 232,371 | 2.26 | 89,896 | 1.97 | 1.26 | 11 |
| 50 | 23-Jan | 144.69 | 147.84 | 141.35 | 143.07 | 143.72 | -1.60 | 2,748.25 | 286,744 | 2.79 | 131,437 | 2.88 | 1.89 | 16 |
| 51 | 22-Jan | 137.48 | 148.20 | 136.77 | 145.39 | 142.45 | 7.24 | 2,792.82 | 748,959 | 7.28 | 274,367 | 6.02 | 3.91 | 33 |
| 52 | 21-Jan | 142.00 | 144.98 | 135.00 | 135.58 | 138.63 | -4.66 | 2,604.38 | 401,051 | 3.90 | 174,613 | 3.83 | 2.42 | 21 |
| 53 | 20-Jan | 147.21 | 148.50 | 140.68 | 142.20 | 144.95 | -4.72 | 2,731.54 | 287,522 | 2.80 | 132,772 | 2.91 | 1.92 | 16 |
| 54 | 19-Jan | 145.10 | 152.58 | 143.70 | 149.25 | 149.27 | 0.99 | 2,866.97 | 511,049 | 4.97 | 154,416 | 3.39 | 2.30 | 19 |
| 55 | 16-Jan | 148.00 | 149.98 | 146.50 | 147.78 | 147.94 | -0.44 | 2,838.73 | 304,387 | 2.96 | 127,571 | 2.80 | 1.89 | 15 |
| 56 | 14-Jan | 151.59 | 152.69 | 147.02 | 148.43 | 148.77 | -1.74 | 2,851.22 | 305,888 | 2.97 | 143,582 | 3.15 | 2.14 | 17 |
| 57 | 13-Jan | 152.01 | 154.59 | 150.31 | 151.06 | 151.27 | -0.10 | 2,901.74 | 388,656 | 3.78 | 198,448 | 4.35 | 3.00 | 24 |
| 58 | 12-Jan | 153.12 | 155.00 | 147.33 | 151.21 | 152.00 | -1.05 | 2,904.62 | 838,280 | 8.15 | 355,752 | 7.80 | 5.00 | 43 |
| 59 | 09-Jan | 155.00 | 160.99 | 148.41 | 152.81 | 154.85 | -1.21 | 2,935.35 | 1,430,890 | 13.91 | 465,777 | 10.21 | 7.21 | 56 |
| 60 | 08-Jan | 153.00 | 166.59 | 153.00 | 154.68 | 159.99 | 2.32 | 2,971.27 | 5,245,657 | 51.00 | 991,117 | 21.74 | 15.86 | 119 |
| 61 | 07-Jan | 144.00 | 157.90 | 143.70 | 151.18 | 152.32 | 5.73 | 2,904.04 | 2,104,749 | 20.46 | 473,594 | 10.39 | 7.21 | 57 |
| 62 | 06-Jan | 145.93 | 145.93 | 142.00 | 142.99 | 143.55 | -0.98 | 2,746.72 | 207,866 | 2.02 | 102,128 | 2.24 | 1.47 | 12 |
| 63 | 05-Jan | 149.00 | 149.90 | 143.60 | 144.41 | 145.72 | -3.63 | 2,773.99 | 222,340 | 2.16 | 126,343 | 2.77 | 1.84 | 15 |
| 64 | 02-Jan | 146.10 | 150.93 | 146.10 | 149.85 | 149.21 | 2.06 | 2,878.49 | 117,731 | 1.14 | 60,898 | 1.34 | 0.91 | 7 |
| 65 | 01-Jan | 148.58 | 149.65 | 146.11 | 146.83 | 147.75 | -1.06 | 2,820.48 | 159,232 | 1.55 | 83,349 | 1.83 | 1.23 | 10 |
| 66 | 31-Dec | 149.23 | 152.80 | 147.25 | 148.40 | 149.76 | -0.56 | 2,850.64 | 153,709 | 1.49 | 75,650 | 1.66 | 1.13 | 9 |
| 67 | 30-Dec | 147.20 | 150.00 | 146.00 | 149.23 | 148.53 | 0.37 | 2,866.58 | 188,294 | 1.83 | 82,971 | 1.82 | 1.23 | 10 |
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