| Macro-sector: Commodities | Band: 20 | High52 Price: 738.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 24-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 5; VWAP21: | Low52 Price: 220.0 | Barrier: 230.9; Drift%: -3.85 |
| Basic Industry: Specialty Chemicals | Total Equity: 13,448,288 | Low52 Date: 27-Jun-2025 | SHP: 67.65 / 0.61 / 1.32 / 30.42 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 625.0 / 501.0 | Month: 567.0 / 237.0 | Week: 232.0 / 221.5 | Day: 227.15 / 220.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 224.86 | 227.15 | 220.00 | 222.33 | 223.37 | -1.13 | 299.00 | 5,504 | 2.64 | 0 | 0.00 | 0.00 | 13 |
| 2 | 10-Jul | 225.46 | 226.95 | 222.01 | 224.86 | 224.74 | 0.23 | 302.40 | 5,124 | 2.46 | 0 | 0.00 | 0.00 | 13 |
| 3 | 09-Jul | 225.00 | 228.48 | 221.50 | 224.34 | 223.82 | -0.63 | 301.70 | 5,078 | 2.44 | 0 | 0.00 | 0.00 | 12 |
| 4 | 08-Jul | 222.70 | 229.00 | 222.70 | 225.76 | 224.73 | 0.35 | 303.61 | 2,600 | 1.25 | 0 | 0.00 | 0.00 | 6 |
| 5 | 07-Jul | 224.94 | 229.99 | 222.20 | 224.98 | 223.80 | 0.06 | 302.56 | 5,376 | 2.58 | 0 | 0.00 | 0.00 | 13 |
| 6 | 04-Jul | 223.99 | 225.99 | 221.50 | 224.84 | 223.70 | 0.38 | 302.37 | 3,783 | 1.82 | 0 | 0.00 | 0.00 | 9 |
| 7 | 03-Jul | 227.04 | 228.89 | 222.00 | 223.99 | 224.89 | -1.34 | 301.23 | 6,125 | 2.94 | 0 | 0.00 | 0.00 | 15 |
| 8 | 02-Jul | 223.00 | 230.48 | 223.00 | 227.04 | 226.56 | 0.62 | 305.33 | 4,363 | 2.10 | 0 | 0.00 | 0.00 | 11 |
| 9 | 01-Jul | 227.50 | 230.90 | 225.00 | 225.64 | 226.35 | -0.33 | 303.45 | 5,586 | 2.68 | 0 | 0.00 | 0.00 | 14 |
| 10 | 30-Jun | 231.89 | 232.00 | 225.50 | 226.39 | 228.08 | -2.64 | 304.46 | 16,616 | 7.98 | 0 | 0.00 | 0.00 | 41 |
| 11 | 27-Jun | 230.00 | 234.00 | 220.00 | 232.52 | 229.13 | 0.78 | 312.70 | 10,981 | 5.27 | 0 | 0.00 | 0.00 | 27 |
| 12 | 26-Jun | 232.00 | 234.99 | 230.00 | 230.73 | 232.52 | 0.67 | 310.29 | 8,573 | 4.12 | 0 | 0.00 | 0.00 | 21 |
| 13 | 25-Jun | 227.00 | 231.80 | 225.87 | 229.19 | 229.27 | 1.85 | 308.22 | 5,627 | 2.70 | 0 | 0.00 | 0.00 | 14 |
| 14 | 24-Jun | 229.83 | 229.85 | 223.59 | 225.03 | 225.48 | 0.64 | 302.63 | 6,045 | 2.90 | 0 | 0.00 | 0.00 | 15 |
| 15 | 23-Jun | 230.02 | 230.02 | 220.55 | 223.59 | 225.77 | -2.80 | 300.69 | 12,134 | 5.83 | 0 | 0.00 | 0.00 | 30 |
| 16 | 20-Jun | 235.00 | 237.20 | 228.35 | 230.02 | 231.05 | -2.51 | 309.34 | 9,734 | 4.68 | 0 | 0.00 | 0.00 | 24 |
| 17 | 19-Jun | 234.50 | 239.45 | 231.00 | 235.94 | 233.19 | 1.70 | 317.30 | 15,205 | 7.30 | 0 | 0.00 | 0.00 | 37 |
| 18 | 18-Jun | 237.46 | 243.00 | 231.00 | 232.00 | 233.26 | -2.30 | 312.00 | 14,510 | 6.97 | 0 | 0.00 | 0.00 | 35 |
| 19 | 17-Jun | 239.54 | 245.25 | 235.00 | 237.46 | 239.49 | -0.87 | 319.34 | 6,838 | 3.28 | 0 | 0.00 | 0.00 | 17 |
| 20 | 16-Jun | 247.00 | 247.50 | 237.12 | 239.54 | 239.75 | -3.03 | 322.14 | 10,326 | 4.96 | 0 | 0.00 | 0.00 | 25 |
| 21 | 13-Jun | 248.80 | 250.00 | 240.50 | 247.03 | 246.88 | -0.71 | 332.21 | 3,497 | 1.68 | 0 | 0.00 | 0.00 | 9 |
| 22 | 12-Jun | 257.50 | 257.50 | 248.00 | 248.80 | 250.65 | -2.39 | 334.59 | 3,531 | 1.70 | 0 | 0.00 | 0.00 | 9 |
| 23 | 11-Jun | 250.00 | 257.50 | 247.20 | 254.90 | 251.29 | 1.30 | 342.80 | 17,097 | 8.21 | 0 | 0.00 | 0.00 | 42 |
| 24 | 10-Jun | 247.01 | 258.00 | 247.00 | 251.62 | 253.44 | 0.38 | 338.39 | 11,176 | 5.37 | 0 | 0.00 | 0.00 | 27 |
| 25 | 09-Jun | 259.44 | 260.00 | 245.00 | 250.66 | 251.03 | -1.69 | 337.09 | 38,009 | 18.26 | 0 | 0.00 | 0.00 | 93 |
| 26 | 06-Jun | 263.99 | 265.11 | 253.00 | 254.96 | 257.72 | 0.98 | 342.88 | 20,474 | 9.83 | 0 | 0.00 | 0.00 | 50 |
| 27 | 05-Jun | 240.47 | 252.49 | 238.00 | 252.49 | 251.20 | 5.00 | 339.56 | 31,951 | 15.35 | 0 | 0.00 | 0.00 | 78 |
| 28 | 04-Jun | 234.00 | 245.00 | 231.00 | 240.47 | 235.91 | 2.72 | 323.39 | 32,196 | 15.46 | 0 | 0.00 | 0.00 | 79 |
| 29 | 03-Jun | 237.99 | 240.00 | 233.00 | 234.10 | 236.08 | -0.51 | 314.82 | 8,920 | 4.28 | 0 | 0.00 | 0.00 | 22 |
| 30 | 02-Jun | 231.75 | 242.00 | 231.75 | 235.29 | 235.59 | -3.55 | 316.42 | 27,541 | 13.23 | 0 | 0.00 | 0.00 | 67 |
| 31 | 30-May | 245.00 | 247.00 | 237.00 | 243.95 | 243.26 | 0.14 | 328.07 | 20,427 | 9.81 | 0 | 0.00 | 0.00 | 50 |
| 32 | 29-May | 250.00 | 253.95 | 242.00 | 243.60 | 245.72 | 0.06 | 327.60 | 22,737 | 10.92 | 0 | 0.00 | 0.00 | 56 |
| 33 | 28-May | 257.00 | 259.55 | 241.50 | 243.45 | 247.52 | -1.89 | 327.40 | 61,810 | 29.69 | 47,287 | 47,287.00 | 1.17 | 116 |
| 34 | 27-May | 254.20 | 263.05 | 246.50 | 248.15 | 251.34 | -3.14 | 333.72 | 61,694 | 29.63 | 42,416 | 42,416.00 | 1.07 | 104 |
| 35 | 26-May | 269.40 | 270.80 | 254.70 | 256.20 | 260.21 | -3.01 | 344.55 | 43,161 | 20.73 | 31,022 | 31,022.00 | 0.81 | 76 |
| 36 | 23-May | 271.80 | 292.10 | 258.90 | 264.15 | 271.46 | -2.26 | 355.24 | 51,526 | 24.75 | 30,024 | 30,024.00 | 0.82 | 73 |
| 37 | 22-May | 279.85 | 285.90 | 269.50 | 270.25 | 273.33 | -3.45 | 363.44 | 33,873 | 16.27 | 0 | 0.00 | 0.00 | 83 |
| 38 | 21-May | 283.00 | 290.00 | 271.65 | 279.90 | 284.31 | -1.70 | 376.42 | 20,870 | 10.02 | 0 | 0.00 | 0.00 | 51 |
| 39 | 20-May | 299.50 | 299.90 | 282.00 | 284.75 | 286.41 | -2.53 | 382.94 | 22,584 | 10.85 | 0 | 0.00 | 0.00 | 55 |
| 40 | 19-May | 307.00 | 309.45 | 285.50 | 292.15 | 297.08 | -1.91 | 392.89 | 23,394 | 11.24 | 0 | 0.00 | 0.00 | 57 |
| 41 | 16-May | 288.00 | 301.00 | 285.00 | 297.85 | 294.92 | 3.31 | 400.56 | 31,745 | 15.25 | 0 | 0.00 | 0.00 | 78 |
| 42 | 15-May | 288.30 | 288.30 | 288.30 | 288.30 | 288.30 | -4.99 | 387.71 | 6,894 | 3.31 | 0 | 0.00 | 0.00 | 17 |
| 43 | 14-May | 293.20 | 318.00 | 293.15 | 303.45 | 297.96 | -1.65 | 408.09 | 16,299 | 7.83 | 0 | 0.00 | 0.00 | 40 |
| 44 | 13-May | 308.60 | 308.60 | 308.55 | 308.55 | 308.55 | -4.99 | 414.95 | 2,118 | 1.02 | 0 | 0.00 | 0.00 | 5 |
| 45 | 12-May | 325.05 | 325.05 | 324.75 | 324.75 | 324.81 | -4.99 | 436.73 | 2,081 | 1.00 | 0 | 0.00 | 0.00 | 5 |
| 46 | 09-May | 289.00 | 341.80 | 289.00 | 341.80 | 337.67 | -37.58 | 459.66 | 4,703 | 2.26 | 0 | 0.00 | 0.00 | 12 |
| 47 | 08-May | 560.00 | 567.00 | 542.55 | 547.60 | 558.71 | -1.09 | 736.43 | 58,120 | 27.92 | 43,950 | 43,950.00 | 2.46 | 108 |
| 48 | 07-May | 511.00 | 560.00 | 508.95 | 553.65 | 545.38 | 8.29 | 744.56 | 38,679 | 18.58 | 23,777 | 23,777.00 | 1.30 | 58 |
| 49 | 06-May | 531.20 | 536.55 | 507.30 | 511.25 | 522.98 | -3.25 | 687.54 | 12,994 | 6.24 | 9,453 | 9,453.00 | 0.49 | 23 |
| 50 | 05-May | 523.85 | 532.30 | 513.00 | 528.40 | 524.29 | 2.45 | 710.61 | 9,554 | 4.59 | 6,442 | 6,442.00 | 0.34 | 16 |
| 51 | 02-May | 519.50 | 528.70 | 513.40 | 515.75 | 517.80 | -0.93 | 693.60 | 6,461 | 3.10 | 4,312 | 4,312.00 | 0.22 | 11 |
| 52 | 30-Apr | 535.85 | 544.95 | 519.05 | 520.60 | 528.00 | -2.87 | 700.12 | 12,724 | 6.11 | 6,625 | 6,625.00 | 0.00 | 16 |
| 53 | 29-Apr | 527.50 | 543.70 | 527.10 | 536.00 | 536.33 | 1.28 | 720.00 | 10,932 | 5.25 | 6,633 | 6,633.00 | 0.36 | 16 |
| 54 | 28-Apr | 532.80 | 538.00 | 517.65 | 529.25 | 528.95 | -0.14 | 711.75 | 9,223 | 4.43 | 5,384 | 5,384.00 | 0.28 | 13 |
| 55 | 25-Apr | 530.90 | 554.45 | 518.00 | 530.00 | 532.05 | 0.41 | 712.00 | 28,594 | 13.73 | 17,486 | 17,486.00 | 0.93 | 43 |
| 56 | 24-Apr | 527.20 | 534.25 | 520.05 | 527.85 | 525.80 | 0.66 | 709.87 | 45,054 | 21.64 | 37,120 | 37,120.00 | 1.95 | 91 |
| 57 | 23-Apr | 521.70 | 530.45 | 513.55 | 524.40 | 523.37 | 1.04 | 705.23 | 33,719 | 16.20 | 24,441 | 24,441.00 | 1.28 | 60 |
| 58 | 22-Apr | 510.75 | 532.30 | 504.45 | 519.00 | 519.82 | 1.96 | 697.00 | 46,136 | 22.16 | 39,208 | 39,208.00 | 2.04 | 96 |
| 59 | 21-Apr | 509.30 | 519.40 | 504.65 | 509.00 | 511.05 | 0.47 | 684.00 | 13,948 | 6.70 | 9,113 | 9,113.00 | 0.47 | 22 |
| 60 | 17-Apr | 501.40 | 512.00 | 501.40 | 506.60 | 506.68 | 1.57 | 681.29 | 7,670 | 3.68 | 3,717 | 3,717.00 | 0.19 | 9 |
| 61 | 16-Apr | 513.40 | 520.00 | 494.00 | 498.75 | 503.29 | -2.35 | 670.73 | 17,945 | 8.62 | 10,293 | 10,293.00 | 0.52 | 25 |
| 62 | 15-Apr | 516.00 | 538.25 | 504.00 | 510.75 | 513.65 | 1.32 | 686.87 | 13,438 | 6.45 | 6,817 | 6,817.00 | 0.35 | 17 |
| 63 | 11-Apr | 495.15 | 516.95 | 495.00 | 504.10 | 506.31 | 2.32 | 677.93 | 6,627 | 3.18 | 2,984 | 2,984.00 | 0.15 | 7 |
| 64 | 09-Apr | 508.00 | 509.60 | 489.00 | 492.65 | 496.25 | -2.50 | 662.53 | 9,349 | 4.49 | 5,707 | 5,707.00 | 0.28 | 14 |
| 65 | 08-Apr | 518.00 | 518.00 | 500.00 | 505.30 | 508.91 | -0.18 | 679.54 | 9,165 | 4.40 | 4,848 | 4,848.00 | 0.25 | 12 |
| 66 | 07-Apr | 455.00 | 513.20 | 455.00 | 506.20 | 502.82 | -4.74 | 680.75 | 9,634 | 4.63 | 6,111 | 6,111.00 | 0.31 | 15 |
| 67 | 04-Apr | 540.70 | 550.95 | 518.00 | 531.40 | 533.71 | -1.55 | 714.64 | 8,067 | 3.87 | 3,777 | 3,777.00 | 0.20 | 9 |
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