| Macro-sector: Commodities | Band: 20 | High52 Price: 567.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 08-May-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 5; VWAP21: | Low52 Price: 105.15 | Barrier: 124.98; Drift%: 13.33 |
| Basic Industry: Specialty Chemicals | Total Equity: 13,448,288 | Low52 Date: 30-Mar-2026 | SHP: 67.72 / 0.61 / 0.74 / 30.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 625.0 / 501.0 | Month: 183.99 / 151.6 | Week: 150.35 / 140.16 | Day: 149.0 / 135.52 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 146.30 | 149.00 | 135.52 | 144.20 | 143.29 | 1.53 | 193.92 | 25,115 | 11.27 | 13,044 | 8.66 | 0.19 | 31 |
| 2 | 07-Apr | 141.99 | 144.60 | 138.00 | 142.02 | 141.43 | 0.20 | 190.99 | 14,521 | 6.51 | 6,306 | 4.18 | 0.09 | 15 |
| 3 | 06-Apr | 144.60 | 149.00 | 138.21 | 141.74 | 143.95 | -0.51 | 190.62 | 14,434 | 6.48 | 6,859 | 4.55 | 0.10 | 16 |
| 4 | 02-Apr | 118.00 | 143.97 | 114.01 | 142.47 | 133.82 | 16.68 | 191.60 | 61,593 | 27.63 | 19,391 | 12.87 | 0.26 | 47 |
| 5 | 01-Apr | 105.20 | 124.98 | 105.20 | 122.10 | 121.08 | 14.41 | 164.20 | 20,101 | 9.02 | 10,411 | 6.91 | 0.13 | 25 |
| 6 | 30-Mar | 111.32 | 112.00 | 105.15 | 106.72 | 107.38 | -4.13 | 143.52 | 29,721 | 13.33 | 19,691 | 13.07 | 0.21 | 47 |
| 7 | 27-Mar | 121.00 | 123.93 | 108.90 | 111.32 | 113.63 | -8.53 | 149.71 | 40,967 | 18.38 | 26,344 | 17.48 | 0.30 | 63 |
| 8 | 25-Mar | 127.89 | 127.89 | 120.02 | 121.70 | 124.72 | 0.27 | 163.67 | 16,660 | 7.47 | 12,785 | 8.48 | 0.16 | 31 |
| 9 | 24-Mar | 124.94 | 126.50 | 119.70 | 121.37 | 122.75 | -0.48 | 163.22 | 7,516 | 3.37 | 6,055 | 4.02 | 0.07 | 15 |
| 10 | 23-Mar | 126.00 | 128.80 | 118.95 | 121.96 | 121.41 | -3.45 | 164.02 | 12,825 | 5.75 | 7,591 | 5.04 | 0.09 | 18 |
| 11 | 20-Mar | 124.69 | 135.40 | 124.69 | 126.32 | 128.47 | 0.81 | 169.88 | 6,327 | 2.84 | 3,818 | 2.53 | 0.05 | 9 |
| 12 | 19-Mar | 128.48 | 128.98 | 123.53 | 125.31 | 126.94 | -2.85 | 168.52 | 6,961 | 3.12 | 5,164 | 3.43 | 0.07 | 12 |
| 13 | 18-Mar | 129.00 | 133.97 | 126.50 | 128.98 | 129.26 | 1.50 | 173.46 | 5,826 | 2.61 | 4,777 | 3.17 | 0.06 | 11 |
| 14 | 17-Mar | 130.90 | 134.34 | 121.35 | 127.07 | 129.89 | -2.13 | 170.89 | 7,911 | 3.55 | 4,882 | 3.24 | 0.06 | 12 |
| 15 | 16-Mar | 137.39 | 139.50 | 127.00 | 129.84 | 133.76 | -5.50 | 174.61 | 23,319 | 10.46 | 17,300 | 11.48 | 0.23 | 42 |
| 16 | 13-Mar | 140.21 | 142.79 | 137.00 | 137.39 | 138.64 | -4.08 | 184.77 | 5,352 | 2.40 | 4,287 | 2.84 | 0.06 | 10 |
| 17 | 12-Mar | 142.17 | 144.55 | 137.50 | 143.23 | 142.16 | 0.75 | 192.62 | 10,572 | 4.74 | 6,632 | 4.40 | 0.09 | 16 |
| 18 | 11-Mar | 140.90 | 148.68 | 140.20 | 142.17 | 142.13 | 2.51 | 191.19 | 2,370 | 1.06 | 1,659 | 1.10 | 0.02 | 4 |
| 19 | 10-Mar | 141.90 | 142.98 | 137.00 | 138.69 | 139.13 | -1.81 | 186.51 | 2,685 | 1.20 | 2,060 | 1.37 | 0.03 | 5 |
| 20 | 09-Mar | 142.98 | 144.99 | 134.90 | 141.25 | 139.06 | -1.50 | 189.96 | 10,921 | 4.90 | 6,048 | 4.01 | 0.08 | 15 |
| 21 | 06-Mar | 141.21 | 146.00 | 139.68 | 143.40 | 143.03 | 0.67 | 192.85 | 2,542 | 1.14 | 1,506 | 1.00 | 0.02 | 4 |
| 22 | 05-Mar | 143.25 | 146.20 | 141.01 | 142.45 | 144.09 | 2.17 | 191.57 | 2,228 | 1.00 | 1,540 | 1.02 | 0.02 | 4 |
| 23 | 04-Mar | 143.95 | 145.97 | 135.01 | 139.43 | 139.79 | -2.50 | 187.51 | 5,567 | 2.50 | 4,024 | 2.67 | 0.06 | 10 |
| 24 | 02-Mar | 141.05 | 146.00 | 136.61 | 143.00 | 142.19 | -2.73 | 192.00 | 13,220 | 5.93 | 12,060 | 8.00 | 0.17 | 29 |
| 25 | 27-Feb | 145.19 | 148.00 | 141.01 | 147.01 | 146.93 | 1.26 | 197.70 | 5,735 | 2.57 | 3,653 | 2.42 | 0.05 | 9 |
| 26 | 26-Feb | 146.22 | 148.00 | 143.01 | 145.18 | 145.45 | -1.72 | 195.24 | 2,359 | 1.06 | 1,724 | 1.14 | 0.03 | 4 |
| 27 | 25-Feb | 144.51 | 150.35 | 142.51 | 147.72 | 147.58 | 4.01 | 198.66 | 10,347 | 4.64 | 7,527 | 4.99 | 0.11 | 18 |
| 28 | 24-Feb | 147.50 | 149.00 | 140.16 | 142.02 | 143.70 | -1.66 | 190.99 | 6,955 | 3.12 | 3,975 | 2.64 | 0.06 | 10 |
| 29 | 23-Feb | 148.69 | 150.20 | 142.00 | 144.42 | 146.79 | -2.37 | 194.22 | 4,170 | 1.87 | 3,078 | 2.04 | 0.05 | 7 |
| 30 | 20-Feb | 152.20 | 152.20 | 145.00 | 147.93 | 148.17 | 0.61 | 198.94 | 3,068 | 1.38 | 2,482 | 1.65 | 0.04 | 6 |
| 31 | 19-Feb | 153.22 | 153.22 | 145.00 | 147.03 | 148.52 | -3.20 | 197.73 | 5,312 | 2.38 | 4,068 | 2.70 | 0.06 | 10 |
| 32 | 18-Feb | 154.09 | 154.09 | 151.00 | 151.89 | 152.28 | -1.43 | 204.27 | 2,562 | 1.15 | 1,599 | 1.06 | 0.02 | 4 |
| 33 | 17-Feb | 152.79 | 155.01 | 148.03 | 154.09 | 152.82 | 2.26 | 207.22 | 9,140 | 4.10 | 5,966 | 3.96 | 0.09 | 14 |
| 34 | 16-Feb | 156.90 | 156.90 | 150.20 | 150.68 | 152.09 | -3.22 | 202.64 | 4,608 | 2.07 | 3,165 | 2.10 | 0.05 | 8 |
| 35 | 13-Feb | 159.00 | 159.89 | 154.10 | 155.69 | 157.20 | -0.73 | 209.38 | 5,271 | 2.36 | 1,965 | 1.30 | 0.03 | 5 |
| 36 | 12-Feb | 157.61 | 159.60 | 156.06 | 156.83 | 157.78 | -1.74 | 210.91 | 4,123 | 1.85 | 2,173 | 1.44 | 0.03 | 5 |
| 37 | 11-Feb | 161.00 | 163.48 | 156.96 | 159.61 | 160.82 | 0.01 | 214.65 | 12,379 | 5.55 | 5,964 | 3.96 | 0.10 | 14 |
| 38 | 10-Feb | 146.90 | 161.11 | 145.50 | 159.60 | 154.81 | 8.97 | 214.63 | 20,905 | 9.38 | 14,461 | 9.60 | 0.22 | 35 |
| 39 | 09-Feb | 148.00 | 149.44 | 145.48 | 146.46 | 146.83 | 0.87 | 196.96 | 7,730 | 3.47 | 3,998 | 2.65 | 0.06 | 10 |
| 40 | 06-Feb | 149.53 | 149.53 | 144.20 | 145.20 | 146.17 | -2.17 | 195.27 | 5,691 | 2.55 | 4,029 | 2.67 | 0.06 | 10 |
| 41 | 05-Feb | 150.49 | 151.00 | 145.00 | 148.42 | 147.70 | -1.35 | 199.60 | 6,646 | 2.98 | 3,291 | 2.18 | 0.05 | 8 |
| 42 | 04-Feb | 151.00 | 153.63 | 148.01 | 150.45 | 151.02 | -0.13 | 202.33 | 3,969 | 1.78 | 2,689 | 1.78 | 0.04 | 6 |
| 43 | 03-Feb | 149.80 | 152.28 | 145.10 | 150.64 | 147.93 | 4.92 | 202.59 | 16,224 | 7.28 | 10,289 | 6.83 | 0.15 | 25 |
| 44 | 02-Feb | 147.86 | 147.86 | 142.00 | 143.58 | 144.60 | -2.90 | 193.09 | 5,817 | 2.61 | 2,923 | 1.94 | 0.04 | 7 |
| 45 | 01-Feb | 151.02 | 153.25 | 146.00 | 147.87 | 150.20 | -0.13 | 198.86 | 3,351 | 1.50 | 1,913 | 1.27 | 0.03 | 5 |
| 46 | 30-Jan | 148.12 | 154.41 | 146.01 | 148.06 | 149.39 | -1.73 | 199.12 | 14,587 | 6.54 | 7,555 | 5.01 | 0.11 | 18 |
| 47 | 29-Jan | 155.01 | 156.90 | 150.02 | 150.67 | 153.46 | -1.33 | 202.63 | 10,299 | 4.62 | 2,286 | 1.52 | 0.04 | 5 |
| 48 | 28-Jan | 153.00 | 157.49 | 151.70 | 152.70 | 154.15 | -0.36 | 205.36 | 11,907 | 5.34 | 4,022 | 2.67 | 0.06 | 10 |
| 49 | 27-Jan | 157.77 | 161.75 | 151.50 | 153.25 | 155.76 | -1.21 | 206.10 | 23,579 | 10.58 | 14,766 | 9.80 | 0.23 | 35 |
| 50 | 23-Jan | 162.00 | 162.00 | 152.08 | 155.13 | 155.99 | -4.23 | 208.62 | 14,930 | 6.70 | 9,661 | 6.41 | 0.15 | 23 |
| 51 | 22-Jan | 151.50 | 166.20 | 144.91 | 161.98 | 154.12 | 10.19 | 217.84 | 46,974 | 21.07 | 21,627 | 14.35 | 0.33 | 52 |
| 52 | 21-Jan | 140.00 | 149.69 | 136.21 | 147.00 | 141.80 | 3.39 | 197.00 | 57,026 | 25.58 | 34,296 | 22.76 | 0.49 | 82 |
| 53 | 20-Jan | 148.90 | 151.11 | 140.50 | 142.18 | 144.94 | -3.11 | 191.21 | 19,989 | 8.97 | 8,054 | 5.34 | 0.12 | 19 |
| 54 | 19-Jan | 155.00 | 158.12 | 145.37 | 146.74 | 151.18 | -9.32 | 197.34 | 65,616 | 29.44 | 35,574 | 23.61 | 0.54 | 85 |
| 55 | 16-Jan | 159.99 | 162.00 | 156.58 | 161.82 | 159.56 | 1.75 | 217.62 | 41,752 | 18.73 | 20,555 | 13.64 | 0.33 | 49 |
| 56 | 14-Jan | 159.95 | 159.95 | 155.27 | 159.04 | 158.45 | 0.18 | 213.88 | 17,234 | 7.73 | 4,065 | 2.70 | 0.06 | 10 |
| 57 | 13-Jan | 154.90 | 161.00 | 152.64 | 158.75 | 157.12 | 2.96 | 213.49 | 19,216 | 8.62 | 10,426 | 6.92 | 0.16 | 25 |
| 58 | 12-Jan | 154.00 | 158.00 | 153.20 | 154.18 | 155.30 | -1.22 | 207.35 | 5,978 | 2.68 | 2,174 | 1.44 | 0.03 | 5 |
| 59 | 09-Jan | 157.87 | 161.93 | 154.35 | 156.08 | 156.68 | -1.13 | 209.90 | 14,599 | 6.55 | 10,105 | 6.71 | 0.16 | 24 |
| 60 | 08-Jan | 158.20 | 161.41 | 157.00 | 157.86 | 157.53 | -0.13 | 212.29 | 8,083 | 3.63 | 5,218 | 3.46 | 0.08 | 13 |
| 61 | 07-Jan | 159.25 | 162.85 | 157.50 | 158.07 | 159.85 | -1.26 | 212.58 | 31,064 | 13.94 | 16,803 | 11.15 | 0.27 | 40 |
| 62 | 06-Jan | 163.78 | 163.78 | 158.50 | 160.08 | 161.04 | -0.78 | 215.28 | 23,451 | 10.52 | 21,080 | 13.99 | 0.34 | 51 |
| 63 | 05-Jan | 164.50 | 167.99 | 159.35 | 161.34 | 163.23 | -0.01 | 216.97 | 26,072 | 11.70 | 10,827 | 7.18 | 0.18 | 26 |
| 64 | 02-Jan | 163.09 | 164.81 | 160.60 | 161.36 | 162.42 | 0.10 | 217.00 | 7,216 | 3.24 | 3,857 | 2.56 | 0.06 | 9 |
| 65 | 01-Jan | 162.91 | 164.94 | 158.91 | 161.20 | 161.19 | -0.30 | 216.79 | 6,920 | 3.10 | 4,114 | 2.73 | 0.07 | 10 |
| 66 | 31-Dec | 156.26 | 164.00 | 156.26 | 161.69 | 160.39 | 3.47 | 217.45 | 9,240 | 4.15 | 4,026 | 2.67 | 0.06 | 10 |
| 67 | 30-Dec | 157.00 | 160.04 | 155.00 | 156.26 | 156.97 | -1.90 | 210.14 | 5,894 | 2.64 | 4,102 | 2.72 | 0.06 | 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