| Macro-sector: Commodities | Band: 20 | High52 Price: 637.9 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 24-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 5; VWAP21: | Low52 Price: 159.0 | Barrier: 169.64; Drift%: 5.48 |
| Basic Industry: Specialty Chemicals | Total Equity: 13,448,288 | Low52 Date: 14-Oct-2025 | SHP: 67.65 / 0.61 / 0.74 / 31.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 625.0 / 501.0 | Month: 209.99 / 164.0 | Week: 185.0 / 162.8 | Day: 190.9 / 163.16 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 163.16 | 190.90 | 163.16 | 179.48 | 179.83 | 9.77 | 241.37 | 61,041 | 23.38 | 26,019 | 26,019.00 | 0.47 | 62 |
| 2 | 11-Nov | 163.78 | 165.89 | 161.41 | 163.50 | 163.12 | -0.17 | 219.88 | 5,601 | 2.15 | 4,009 | 4,009.00 | 0.07 | 10 |
| 3 | 10-Nov | 163.00 | 169.64 | 163.00 | 163.78 | 163.57 | -1.20 | 220.26 | 5,388 | 2.06 | 3,740 | 3,740.00 | 0.06 | 9 |
| 4 | 07-Nov | 166.00 | 167.38 | 162.99 | 165.77 | 164.83 | -0.52 | 222.93 | 3,316 | 1.27 | 2,295 | 2,295.00 | 0.04 | 6 |
| 5 | 06-Nov | 171.68 | 171.68 | 165.00 | 166.63 | 168.30 | -2.39 | 224.09 | 5,152 | 1.97 | 3,413 | 3,413.00 | 0.06 | 8 |
| 6 | 04-Nov | 171.64 | 174.00 | 169.04 | 170.71 | 171.10 | -1.04 | 229.58 | 6,746 | 2.58 | 4,512 | 4,512.00 | 0.08 | 11 |
| 7 | 03-Nov | 174.00 | 174.00 | 170.81 | 172.51 | 172.30 | 0.28 | 232.00 | 2,610 | 1.00 | 1,793 | 1,793.00 | 0.03 | 4 |
| 8 | 31-Oct | 178.84 | 179.15 | 171.01 | 172.03 | 174.55 | -3.81 | 231.35 | 9,482 | 3.63 | 6,268 | 6,268.00 | 0.11 | 15 |
| 9 | 30-Oct | 177.00 | 185.00 | 167.96 | 178.84 | 175.41 | 2.69 | 240.51 | 16,086 | 6.16 | 9,282 | 9,282.00 | 0.16 | 23 |
| 10 | 29-Oct | 167.60 | 176.79 | 165.61 | 174.16 | 172.27 | 4.47 | 234.22 | 24,491 | 9.38 | 15,526 | 15,526.00 | 0.27 | 38 |
| 11 | 28-Oct | 162.80 | 169.43 | 162.80 | 166.71 | 166.49 | 1.45 | 224.20 | 8,343 | 3.20 | 4,786 | 4,786.00 | 0.08 | 12 |
| 12 | 27-Oct | 164.40 | 166.67 | 163.22 | 164.33 | 164.76 | 0.48 | 221.00 | 6,762 | 2.59 | 4,306 | 4,306.00 | 0.07 | 10 |
| 13 | 24-Oct | 166.17 | 166.46 | 162.90 | 163.55 | 164.08 | -1.26 | 219.95 | 10,141 | 3.88 | 6,897 | 6,897.00 | 0.11 | 17 |
| 14 | 23-Oct | 170.00 | 171.59 | 164.12 | 165.64 | 167.08 | -2.06 | 222.76 | 11,155 | 4.27 | 7,051 | 7,051.00 | 0.12 | 17 |
| 15 | 21-Oct | 168.50 | 170.98 | 163.05 | 169.12 | 169.14 | 3.40 | 227.44 | 16,239 | 6.22 | 10,991 | 10,991.00 | 0.19 | 27 |
| 16 | 20-Oct | 166.70 | 166.93 | 162.10 | 163.56 | 163.60 | -1.88 | 219.96 | 11,285 | 4.32 | 6,002 | 6,002.00 | 0.10 | 15 |
| 17 | 17-Oct | 166.99 | 169.90 | 162.00 | 166.70 | 165.96 | 0.37 | 224.18 | 12,530 | 4.80 | 8,617 | 8,617.00 | 0.14 | 21 |
| 18 | 16-Oct | 163.80 | 169.85 | 163.70 | 166.09 | 167.22 | 0.50 | 223.36 | 13,172 | 5.04 | 7,861 | 7,861.00 | 0.13 | 19 |
| 19 | 15-Oct | 161.90 | 166.79 | 161.60 | 165.26 | 164.18 | 2.61 | 222.25 | 12,233 | 4.69 | 6,616 | 6,616.00 | 0.11 | 16 |
| 20 | 14-Oct | 167.00 | 170.35 | 159.00 | 161.06 | 162.67 | -3.41 | 216.60 | 22,846 | 8.75 | 14,292 | 14,292.00 | 0.23 | 35 |
| 21 | 13-Oct | 170.50 | 170.50 | 162.68 | 166.75 | 166.79 | -1.73 | 224.25 | 8,551 | 3.27 | 5,347 | 5,347.00 | 0.09 | 13 |
| 22 | 10-Oct | 167.30 | 170.62 | 166.21 | 169.68 | 169.17 | 1.97 | 228.19 | 7,158 | 2.74 | 4,976 | 4,976.00 | 0.08 | 12 |
| 23 | 09-Oct | 172.50 | 172.50 | 163.55 | 166.40 | 167.08 | -1.24 | 223.78 | 24,385 | 9.34 | 12,426 | 12,426.00 | 0.21 | 30 |
| 24 | 08-Oct | 178.48 | 178.48 | 168.00 | 168.49 | 169.59 | -3.30 | 226.59 | 12,769 | 4.89 | 9,098 | 9,098.00 | 0.15 | 22 |
| 25 | 07-Oct | 183.00 | 183.00 | 173.00 | 174.24 | 176.41 | -2.53 | 234.32 | 9,068 | 3.47 | 4,764 | 4,764.00 | 0.08 | 12 |
| 26 | 06-Oct | 180.80 | 185.50 | 165.00 | 178.76 | 177.61 | -0.08 | 240.40 | 33,738 | 12.92 | 18,807 | 18,807.00 | 0.33 | 46 |
| 27 | 03-Oct | 181.00 | 184.48 | 176.00 | 178.91 | 179.57 | -0.61 | 240.60 | 22,662 | 8.68 | 16,122 | 16,122.00 | 0.29 | 39 |
| 28 | 01-Oct | 176.96 | 183.98 | 174.25 | 180.01 | 180.01 | 1.73 | 242.08 | 14,619 | 5.60 | 9,966 | 9,966.00 | 0.18 | 24 |
| 29 | 30-Sep | 170.11 | 179.20 | 170.11 | 176.95 | 174.56 | 3.57 | 237.97 | 10,902 | 4.18 | 5,758 | 5,758.00 | 0.10 | 14 |
| 30 | 29-Sep | 167.00 | 172.50 | 164.00 | 170.85 | 167.96 | 2.47 | 229.76 | 13,760 | 5.27 | 4,205 | 4,205.00 | 0.07 | 10 |
| 31 | 26-Sep | 175.59 | 177.50 | 165.00 | 166.73 | 168.86 | -4.58 | 224.22 | 26,049 | 9.98 | 17,453 | 17,453.00 | 0.29 | 42 |
| 32 | 25-Sep | 178.80 | 180.50 | 173.10 | 174.73 | 176.17 | -1.76 | 234.98 | 6,148 | 2.35 | 4,489 | 4,489.00 | 0.08 | 11 |
| 33 | 24-Sep | 179.20 | 184.00 | 176.00 | 177.86 | 181.41 | -0.75 | 239.19 | 27,610 | 10.57 | 19,867 | 19,867.00 | 0.36 | 48 |
| 34 | 23-Sep | 182.00 | 184.40 | 178.00 | 179.20 | 180.28 | -2.41 | 240.99 | 8,423 | 3.23 | 5,433 | 5,433.00 | 0.10 | 13 |
| 35 | 22-Sep | 180.00 | 188.30 | 176.70 | 183.62 | 182.76 | 2.30 | 246.94 | 27,100 | 10.38 | 12,393 | 12,393.00 | 0.23 | 30 |
| 36 | 19-Sep | 182.80 | 185.16 | 178.02 | 179.49 | 180.32 | -1.31 | 241.38 | 8,479 | 3.25 | 5,442 | 5,442.00 | 0.10 | 13 |
| 37 | 18-Sep | 185.00 | 185.00 | 181.00 | 181.88 | 182.87 | -1.83 | 244.60 | 3,298 | 1.26 | 2,414 | 2,414.00 | 0.04 | 6 |
| 38 | 17-Sep | 182.50 | 187.80 | 181.80 | 185.27 | 184.46 | 0.69 | 249.16 | 6,100 | 2.34 | 3,657 | 3,657.00 | 0.07 | 9 |
| 39 | 16-Sep | 182.00 | 196.54 | 180.11 | 184.00 | 187.14 | 0.29 | 247.00 | 17,703 | 6.78 | 11,383 | 11,383.00 | 0.21 | 28 |
| 40 | 15-Sep | 184.40 | 184.40 | 181.13 | 183.47 | 182.54 | 0.03 | 246.74 | 4,067 | 1.56 | 2,377 | 2,377.00 | 0.04 | 6 |
| 41 | 12-Sep | 182.51 | 185.22 | 181.21 | 183.42 | 183.27 | 0.43 | 246.67 | 4,863 | 1.86 | 3,070 | 3,070.00 | 0.06 | 7 |
| 42 | 11-Sep | 180.88 | 187.40 | 178.25 | 182.63 | 181.68 | 0.89 | 245.61 | 20,306 | 7.78 | 7,902 | 7,902.00 | 0.14 | 19 |
| 43 | 10-Sep | 180.24 | 189.89 | 179.00 | 181.01 | 184.74 | 0.46 | 243.43 | 40,101 | 15.36 | 12,376 | 12,376.00 | 0.23 | 30 |
| 44 | 09-Sep | 180.79 | 182.71 | 175.00 | 180.19 | 180.50 | 0.21 | 242.32 | 7,893 | 3.02 | 5,989 | 5,989.00 | 0.11 | 15 |
| 45 | 08-Sep | 175.50 | 182.99 | 175.05 | 179.81 | 177.58 | 2.23 | 241.81 | 5,899 | 2.26 | 3,980 | 3,980.00 | 0.07 | 10 |
| 46 | 05-Sep | 180.00 | 183.90 | 172.60 | 175.88 | 175.78 | -1.42 | 236.53 | 13,992 | 5.36 | 6,811 | 6,811.00 | 0.12 | 17 |
| 47 | 04-Sep | 187.70 | 189.18 | 177.55 | 178.42 | 181.09 | -4.43 | 239.94 | 14,417 | 5.52 | 9,762 | 9,762.00 | 0.18 | 24 |
| 48 | 03-Sep | 188.64 | 190.01 | 185.00 | 186.69 | 187.53 | -0.58 | 251.07 | 8,391 | 3.21 | 4,703 | 4,703.00 | 0.09 | 11 |
| 49 | 02-Sep | 189.60 | 193.00 | 187.10 | 187.77 | 189.13 | -0.46 | 252.52 | 10,466 | 4.01 | 4,168 | 4,168.00 | 0.08 | 10 |
| 50 | 01-Sep | 193.97 | 209.99 | 186.12 | 188.64 | 193.58 | 0.87 | 253.69 | 67,270 | 25.76 | 27,420 | 27,420.00 | 0.53 | 67 |
| 51 | 29-Aug | 184.10 | 187.20 | 184.10 | 187.02 | 186.04 | 1.10 | 251.51 | 18,760 | 7.18 | 0 | 0.00 | 0.00 | 46 |
| 52 | 28-Aug | 184.99 | 186.88 | 178.32 | 184.99 | 185.65 | 0.06 | 248.78 | 16,172 | 6.19 | 0 | 0.00 | 0.00 | 39 |
| 53 | 26-Aug | 180.45 | 188.00 | 179.00 | 184.88 | 185.19 | 0.68 | 248.63 | 14,283 | 5.47 | 0 | 0.00 | 0.00 | 35 |
| 54 | 25-Aug | 194.31 | 194.31 | 180.97 | 183.63 | 185.67 | -3.61 | 246.95 | 18,996 | 7.28 | 0 | 0.00 | 0.00 | 46 |
| 55 | 22-Aug | 187.99 | 192.80 | 183.00 | 190.50 | 188.32 | 2.68 | 256.19 | 9,411 | 3.60 | 0 | 0.00 | 0.00 | 23 |
| 56 | 21-Aug | 186.94 | 187.00 | 181.50 | 185.52 | 185.04 | 2.76 | 249.49 | 12,158 | 4.66 | 0 | 0.00 | 0.00 | 30 |
| 57 | 20-Aug | 168.50 | 180.53 | 168.50 | 180.53 | 177.06 | 5.00 | 242.78 | 8,159 | 3.12 | 0 | 0.00 | 0.00 | 20 |
| 58 | 19-Aug | 174.00 | 175.75 | 170.05 | 171.94 | 172.90 | -0.26 | 231.23 | 7,833 | 3.00 | 0 | 0.00 | 0.00 | 19 |
| 59 | 18-Aug | 172.38 | 175.02 | 168.50 | 172.39 | 171.92 | 1.11 | 231.84 | 10,423 | 3.99 | 0 | 0.00 | 0.00 | 25 |
| 60 | 14-Aug | 172.50 | 174.80 | 169.00 | 170.49 | 170.69 | -2.17 | 229.28 | 5,307 | 2.03 | 0 | 0.00 | 0.00 | 13 |
| 61 | 13-Aug | 174.86 | 177.00 | 170.00 | 174.28 | 173.13 | -0.31 | 234.38 | 6,303 | 2.41 | 0 | 0.00 | 0.00 | 15 |
| 62 | 12-Aug | 178.00 | 178.00 | 172.13 | 174.83 | 174.42 | -0.15 | 235.12 | 3,028 | 1.16 | 0 | 0.00 | 0.00 | 7 |
| 63 | 11-Aug | 185.98 | 185.98 | 172.50 | 175.09 | 175.91 | -2.06 | 235.47 | 5,958 | 2.28 | 0 | 0.00 | 0.00 | 15 |
| 64 | 08-Aug | 174.40 | 183.44 | 170.00 | 178.77 | 178.23 | 2.32 | 240.42 | 11,101 | 4.25 | 0 | 0.00 | 0.00 | 27 |
| 65 | 07-Aug | 177.00 | 177.55 | 170.10 | 174.71 | 174.49 | -1.20 | 234.96 | 6,338 | 2.43 | 0 | 0.00 | 0.00 | 15 |
| 66 | 06-Aug | 184.71 | 186.79 | 176.00 | 176.83 | 179.86 | -4.27 | 237.81 | 12,819 | 4.91 | 0 | 0.00 | 0.00 | 31 |
| 67 | 05-Aug | 178.79 | 185.30 | 175.05 | 184.71 | 181.24 | 4.66 | 248.40 | 20,806 | 7.97 | 0 | 0.00 | 0.00 | 51 |
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