| Macro-sector: Commodities | Band: 20 | High52 Price: 743.2 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 26-Jun-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 5 | Low52 Price: 282.0 | Barrier: 341.8; Drift%: -22.12 |
| Basic Industry: Specialty Chemicals | Total Equity: 13,448,288 | Low52 Date: 20-May-2025 | SHP: 67.65 / 0.61 / 1.32 / 30.42 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 625.0 / 501.0 | Month: 608.0 / 501.0 | Week: 325.05 / 285.0 | Day: 290.0 / 271.65 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.51 |
| 2 | 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 | 0.55 |
| 3 | 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 | 0.57 |
| 4 | 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 | 0.78 |
| 5 | 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 | 0.17 |
| 6 | 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 | 0.40 |
| 7 | 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 | 0.05 |
| 8 | 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 | 0.05 |
| 9 | 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 | 0.12 |
| 10 | 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 | 1.08 |
| 11 | 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 | 0.58 |
| 12 | 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 | 0.23 |
| 13 | 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 | 0.16 |
| 14 | 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 | 0.11 |
| 15 | 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 | 0.16 |
| 16 | 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 | 0.16 |
| 17 | 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 | 0.13 |
| 18 | 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 | 0.43 |
| 19 | 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 | 0.91 |
| 20 | 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 | 0.60 |
| 21 | 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 | 0.96 |
| 22 | 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 | 0.22 |
| 23 | 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 | 0.09 |
| 24 | 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 | 0.25 |
| 25 | 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 | 0.17 |
| 26 | 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 | 0.07 |
| 27 | 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 | 0.14 |
| 28 | 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 | 0.12 |
| 29 | 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 | 0.15 |
| 30 | 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 | 0.09 |
| 31 | 03-Apr | 521.60 | 541.80 | 517.05 | 539.75 | 531.59 | 3.54 | 725.87 | 6,286 | 3.02 | 3,637 | 3,637.00 | 0.19 | 0.09 |
| 32 | 02-Apr | 514.00 | 523.95 | 499.95 | 521.30 | 515.69 | 1.43 | 701.06 | 5,136 | 2.47 | 3,285 | 3,285.00 | 0.17 | 0.08 |
| 33 | 01-Apr | 505.45 | 518.00 | 504.20 | 513.95 | 513.12 | 1.68 | 691.17 | 5,649 | 2.71 | 3,078 | 3,078.00 | 0.16 | 0.08 |
| 34 | 28-Mar | 517.00 | 525.75 | 501.00 | 505.45 | 512.77 | -2.26 | 679.74 | 7,791 | 3.74 | 5,234 | 5,234.00 | 0.27 | 0.13 |
| 35 | 27-Mar | 522.75 | 527.85 | 513.00 | 517.15 | 521.09 | -0.56 | 695.48 | 20,636 | 9.91 | 15,975 | 15,975.00 | 0.83 | 0.39 |
| 36 | 26-Mar | 517.30 | 543.00 | 512.30 | 520.05 | 528.49 | 1.07 | 699.38 | 24,780 | 11.90 | 12,835 | 12,835.00 | 0.68 | 0.31 |
| 37 | 25-Mar | 531.30 | 535.45 | 512.50 | 514.55 | 518.68 | -2.64 | 691.98 | 11,120 | 5.34 | 7,740 | 7,740.00 | 0.40 | 0.19 |
| 38 | 24-Mar | 537.50 | 550.05 | 525.60 | 528.50 | 536.85 | -1.15 | 710.74 | 15,110 | 7.26 | 8,851 | 8,851.00 | 0.48 | 0.22 |
| 39 | 21-Mar | 540.30 | 544.90 | 532.05 | 534.65 | 537.69 | -0.58 | 719.01 | 11,508 | 5.53 | 6,494 | 6,494.00 | 0.35 | 0.16 |
| 40 | 20-Mar | 543.15 | 550.00 | 536.10 | 537.75 | 539.91 | -0.48 | 723.18 | 17,532 | 8.42 | 12,682 | 12,682.00 | 0.68 | 0.31 |
| 41 | 19-Mar | 544.25 | 553.25 | 536.50 | 540.35 | 540.05 | -0.79 | 726.68 | 44,140 | 21.20 | 35,472 | 35,472.00 | 1.92 | 0.87 |
| 42 | 18-Mar | 532.30 | 557.70 | 532.30 | 544.65 | 542.66 | 2.85 | 732.46 | 18,239 | 8.76 | 13,176 | 13,176.00 | 0.72 | 0.32 |
| 43 | 17-Mar | 540.10 | 550.05 | 522.55 | 529.55 | 537.71 | -2.01 | 712.15 | 8,992 | 4.32 | 4,253 | 4,253.00 | 0.23 | 0.10 |
| 44 | 13-Mar | 549.70 | 575.20 | 531.10 | 540.40 | 554.09 | -0.89 | 726.75 | 26,435 | 12.70 | 20,325 | 20,325.00 | 1.13 | 0.50 |
| 45 | 12-Mar | 558.00 | 594.80 | 536.00 | 545.25 | 554.34 | -1.77 | 733.27 | 21,824 | 10.48 | 9,738 | 9,738.00 | 0.54 | 0.24 |
| 46 | 11-Mar | 550.50 | 564.90 | 535.10 | 555.10 | 550.11 | -0.08 | 746.51 | 6,755 | 3.24 | 4,776 | 4,776.00 | 0.26 | 0.12 |
| 47 | 10-Mar | 591.70 | 608.00 | 554.00 | 555.55 | 570.61 | -5.62 | 747.12 | 15,993 | 7.68 | 9,484 | 9,484.00 | 0.54 | 0.23 |
| 48 | 07-Mar | 552.20 | 607.15 | 545.00 | 588.60 | 566.60 | 5.66 | 791.57 | 11,685 | 5.61 | 8,073 | 8,073.00 | 0.46 | 0.20 |
| 49 | 06-Mar | 537.00 | 574.80 | 533.50 | 557.05 | 551.17 | 4.28 | 749.14 | 10,120 | 4.86 | 5,341 | 5,341.00 | 0.29 | 0.13 |
| 50 | 05-Mar | 533.40 | 549.80 | 526.20 | 534.20 | 534.36 | 0.67 | 718.41 | 6,412 | 3.08 | 3,072 | 3,072.00 | 0.16 | 0.08 |
| 51 | 04-Mar | 520.60 | 559.85 | 505.20 | 530.65 | 520.71 | 2.46 | 713.63 | 11,287 | 5.42 | 6,723 | 6,723.00 | 0.35 | 0.16 |
| 52 | 03-Mar | 533.10 | 540.10 | 507.60 | 517.90 | 524.55 | -3.60 | 696.49 | 26,665 | 12.81 | 20,778 | 20,778.00 | 1.09 | 0.51 |
| 53 | 28-Feb | 543.75 | 548.30 | 527.20 | 537.25 | 533.88 | -2.01 | 722.51 | 17,800 | 8.55 | 13,406 | 13,406.00 | 0.72 | 0.33 |
| 54 | 27-Feb | 558.45 | 558.45 | 542.00 | 548.25 | 548.73 | -1.83 | 737.30 | 4,593 | 2.21 | 2,308 | 2,308.00 | 0.13 | 0.06 |
| 55 | 25-Feb | 553.70 | 568.40 | 539.55 | 558.45 | 549.62 | 1.39 | 751.02 | 4,192 | 2.01 | 2,049 | 2,049.00 | 0.11 | 0.05 |
| 56 | 24-Feb | 561.00 | 566.95 | 540.45 | 550.80 | 551.14 | -1.75 | 740.73 | 17,717 | 8.51 | 14,628 | 14,628.00 | 0.81 | 0.36 |
| 57 | 21-Feb | 566.15 | 573.05 | 552.20 | 560.60 | 564.65 | -0.51 | 753.91 | 1,918 | 0.92 | 691 | 691.00 | 0.04 | 0.02 |
| 58 | 20-Feb | 557.00 | 580.00 | 546.95 | 563.45 | 557.87 | 1.69 | 757.74 | 6,600 | 3.17 | 4,393 | 4,393.00 | 0.25 | 0.11 |
| 59 | 19-Feb | 536.55 | 565.25 | 531.05 | 554.10 | 546.13 | 1.27 | 745.17 | 6,463 | 3.10 | 3,551 | 3,551.00 | 0.19 | 0.09 |
| 60 | 18-Feb | 561.10 | 565.20 | 540.05 | 547.15 | 551.06 | -1.97 | 735.82 | 9,015 | 4.33 | 6,519 | 6,519.00 | 0.36 | 0.16 |
| 61 | 17-Feb | 560.15 | 561.00 | 549.00 | 558.15 | 557.09 | -0.36 | 750.62 | 8,641 | 4.15 | 6,695 | 6,695.00 | 0.37 | 0.16 |
| 62 | 14-Feb | 563.00 | 568.55 | 552.15 | 560.15 | 557.58 | -1.26 | 753.31 | 6,853 | 3.29 | 4,922 | 4,922.00 | 0.27 | 0.12 |
| 63 | 13-Feb | 563.80 | 575.40 | 563.80 | 567.30 | 569.85 | -0.30 | 762.92 | 4,165 | 2.00 | 2,454 | 2,454.00 | 0.14 | 0.06 |
| 64 | 12-Feb | 567.90 | 574.40 | 552.95 | 569.00 | 562.93 | 0.19 | 765.00 | 8,372 | 4.02 | 5,176 | 5,176.00 | 0.29 | 0.13 |
| 65 | 11-Feb | 576.70 | 576.70 | 555.60 | 567.90 | 565.53 | -2.09 | 763.73 | 10,193 | 4.90 | 7,001 | 7,001.00 | 0.40 | 0.17 |
| 66 | 10-Feb | 579.90 | 583.70 | 565.95 | 580.00 | 574.53 | 0.91 | 780.00 | 10,636 | 5.11 | 8,257 | 8,257.00 | 0.47 | 0.20 |
| 67 | 07-Feb | 578.35 | 580.80 | 567.60 | 574.75 | 574.75 | -0.54 | 772.94 | 10,344 | 4.97 | 8,167 | 8,167.00 | 0.47 | 0.20 |
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