| Macro-sector: Commodities | Band: 20 | High52 Price: 298.3 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 18-Sep-2024 | Bumper: 189.1; Drift%: 5.08 |
| Industry: Chemicals & Petrochemicals | Face Value: 10 | Low52 Price: 160.0 | Barrier: -; Drift%: - |
| Basic Industry: Specialty Chemicals | Total Equity: 36,630,701 | Low52 Date: 07-Apr-2025 | SHP: 74.47 / 0.32 / 0.27 / 24.94 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 242.6 / 164.75 | Month: 195.0 / 164.75 | Week: 223.5 / 189.1 | Day: 201.0 / 197.21 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 200.10 | 201.00 | 197.21 | 199.23 | 199.39 | -0.07 | 729.79 | 28,481 | 2.15 | 20,051 | 3.59 | 0.40 | 0.22 |
| 2 | 21-May | 203.40 | 204.00 | 198.76 | 199.37 | 200.52 | -1.01 | 730.31 | 33,348 | 2.51 | 22,881 | 4.10 | 0.46 | 0.25 |
| 3 | 20-May | 206.49 | 208.00 | 200.70 | 201.40 | 204.24 | -2.34 | 737.74 | 36,975 | 2.78 | 23,196 | 4.16 | 0.47 | 0.25 |
| 4 | 19-May | 209.80 | 211.37 | 205.00 | 206.23 | 207.43 | -1.08 | 755.43 | 35,530 | 2.68 | 18,720 | 3.35 | 0.39 | 0.20 |
| 5 | 16-May | 208.99 | 214.57 | 205.60 | 208.48 | 209.37 | 0.74 | 763.68 | 55,489 | 4.18 | 23,044 | 4.13 | 0.48 | 0.25 |
| 6 | 15-May | 212.10 | 212.10 | 202.50 | 206.95 | 206.23 | -5.49 | 758.07 | 140,257 | 10.56 | 65,423 | 11.72 | 1.35 | 0.71 |
| 7 | 14-May | 213.00 | 223.50 | 211.62 | 218.98 | 218.94 | 3.48 | 802.14 | 114,979 | 8.66 | 65,633 | 11.76 | 1.44 | 0.72 |
| 8 | 13-May | 198.00 | 216.02 | 197.49 | 211.61 | 210.03 | 8.01 | 775.14 | 229,992 | 17.32 | 83,201 | 14.91 | 1.75 | 0.91 |
| 9 | 12-May | 189.10 | 198.00 | 189.10 | 195.92 | 195.20 | 5.83 | 717.67 | 22,279 | 1.68 | 11,843 | 2.12 | 0.23 | 0.13 |
| 10 | 09-May | 187.90 | 187.90 | 180.90 | 185.13 | 183.75 | -2.09 | 678.14 | 17,393 | 1.31 | 8,592 | 1.54 | 0.16 | 0.09 |
| 11 | 08-May | 190.50 | 193.29 | 187.20 | 189.09 | 190.32 | 0.67 | 692.65 | 18,736 | 1.41 | 9,111 | 1.63 | 0.17 | 0.10 |
| 12 | 07-May | 187.54 | 189.69 | 184.69 | 187.84 | 186.95 | 0.17 | 688.07 | 15,240 | 1.15 | 5,581 | 1.00 | 0.10 | 0.06 |
| 13 | 06-May | 192.97 | 195.58 | 186.95 | 187.52 | 190.95 | -3.01 | 686.90 | 25,245 | 1.90 | 13,121 | 2.35 | 0.25 | 0.14 |
| 14 | 05-May | 191.91 | 194.90 | 189.59 | 193.34 | 192.57 | 0.75 | 708.22 | 18,016 | 1.36 | 10,116 | 1.81 | 0.19 | 0.11 |
| 15 | 02-May | 191.00 | 195.00 | 189.75 | 191.91 | 191.98 | 0.31 | 702.98 | 13,276 | 1.00 | 6,551 | 1.17 | 0.13 | 0.07 |
| 16 | 30-Apr | 194.35 | 196.01 | 190.01 | 191.32 | 193.23 | -1.89 | 700.82 | 31,017 | 2.34 | 19,029 | 3.41 | 0.37 | 0.21 |
| 17 | 29-Apr | 199.00 | 201.19 | 194.11 | 195.00 | 197.00 | -1.02 | 714.00 | 22,144 | 1.67 | 9,666 | 1.73 | 0.00 | 0.11 |
| 18 | 28-Apr | 198.05 | 200.00 | 195.06 | 197.01 | 197.57 | -1.75 | 721.66 | 25,060 | 1.89 | 13,092 | 2.35 | 0.26 | 0.14 |
| 19 | 25-Apr | 208.15 | 208.99 | 195.10 | 200.51 | 199.37 | -3.67 | 734.48 | 53,250 | 4.01 | 22,565 | 4.04 | 0.45 | 0.25 |
| 20 | 24-Apr | 208.70 | 209.20 | 204.21 | 208.14 | 207.07 | 0.65 | 762.43 | 27,521 | 2.07 | 14,933 | 2.68 | 0.31 | 0.16 |
| 21 | 23-Apr | 202.90 | 210.00 | 200.57 | 206.80 | 206.14 | 2.79 | 757.52 | 72,256 | 5.44 | 32,331 | 5.79 | 0.67 | 0.35 |
| 22 | 22-Apr | 196.27 | 203.50 | 194.15 | 201.18 | 199.18 | 2.50 | 736.94 | 50,383 | 3.79 | 26,072 | 4.67 | 0.52 | 0.28 |
| 23 | 21-Apr | 196.25 | 197.25 | 194.09 | 196.27 | 195.65 | 0.68 | 718.95 | 31,262 | 2.35 | 17,533 | 3.14 | 0.34 | 0.19 |
| 24 | 17-Apr | 192.00 | 197.71 | 189.00 | 194.94 | 194.26 | 1.57 | 714.08 | 36,096 | 2.72 | 14,976 | 2.68 | 0.29 | 0.16 |
| 25 | 16-Apr | 193.00 | 194.55 | 189.51 | 191.92 | 191.70 | -0.14 | 703.02 | 35,196 | 2.65 | 17,215 | 3.08 | 0.33 | 0.19 |
| 26 | 15-Apr | 185.50 | 193.49 | 184.65 | 192.18 | 189.31 | 4.45 | 703.97 | 49,299 | 3.71 | 27,965 | 5.01 | 0.53 | 0.31 |
| 27 | 11-Apr | 176.15 | 188.37 | 176.00 | 183.99 | 183.96 | 6.06 | 673.97 | 100,768 | 7.59 | 36,810 | 6.59 | 0.68 | 0.40 |
| 28 | 09-Apr | 173.18 | 175.35 | 168.25 | 173.48 | 172.37 | 0.17 | 635.47 | 31,968 | 2.41 | 14,822 | 2.66 | 0.26 | 0.16 |
| 29 | 08-Apr | 175.00 | 175.00 | 168.00 | 173.18 | 170.54 | 3.10 | 634.37 | 35,444 | 2.67 | 13,259 | 2.38 | 0.23 | 0.14 |
| 30 | 07-Apr | 161.09 | 168.91 | 160.00 | 167.97 | 164.65 | -3.07 | 615.29 | 42,374 | 3.19 | 19,365 | 3.47 | 0.32 | 0.21 |
| 31 | 04-Apr | 179.40 | 179.40 | 172.00 | 173.29 | 174.46 | -3.14 | 634.77 | 41,244 | 3.11 | 23,344 | 4.18 | 0.41 | 0.25 |
| 32 | 03-Apr | 172.80 | 179.99 | 172.79 | 178.91 | 177.35 | 2.09 | 655.36 | 54,219 | 4.08 | 31,672 | 5.67 | 0.56 | 0.35 |
| 33 | 02-Apr | 172.00 | 175.90 | 168.41 | 175.25 | 172.72 | 1.85 | 641.95 | 32,988 | 2.48 | 15,050 | 2.70 | 0.26 | 0.16 |
| 34 | 01-Apr | 165.00 | 173.85 | 164.99 | 172.07 | 171.12 | 3.88 | 630.30 | 52,326 | 3.94 | 20,991 | 3.76 | 0.36 | 0.23 |
| 35 | 28-Mar | 169.00 | 174.99 | 164.75 | 165.65 | 168.14 | -1.37 | 606.79 | 119,624 | 9.01 | 72,225 | 12.94 | 1.21 | 0.79 |
| 36 | 27-Mar | 172.99 | 174.00 | 167.25 | 167.95 | 169.60 | -1.43 | 615.21 | 126,614 | 9.54 | 82,526 | 14.78 | 1.40 | 0.90 |
| 37 | 26-Mar | 177.30 | 178.99 | 170.01 | 170.38 | 173.49 | -3.17 | 624.11 | 87,215 | 6.57 | 54,391 | 9.74 | 0.94 | 0.59 |
| 38 | 25-Mar | 181.70 | 184.00 | 175.34 | 175.96 | 179.66 | -2.67 | 644.55 | 87,224 | 6.57 | 58,186 | 10.42 | 1.05 | 0.64 |
| 39 | 24-Mar | 179.50 | 185.89 | 179.50 | 180.79 | 182.88 | 0.89 | 662.25 | 96,289 | 7.25 | 63,022 | 11.29 | 1.15 | 0.69 |
| 40 | 21-Mar | 175.90 | 180.00 | 175.60 | 179.19 | 179.02 | 2.04 | 656.39 | 88,571 | 6.67 | 64,872 | 11.62 | 1.16 | 0.71 |
| 41 | 20-Mar | 176.00 | 179.90 | 175.00 | 175.60 | 176.61 | 0.38 | 643.24 | 95,605 | 7.20 | 58,522 | 10.48 | 1.03 | 0.64 |
| 42 | 19-Mar | 179.90 | 186.01 | 170.00 | 174.93 | 178.27 | -1.36 | 640.78 | 149,065 | 11.23 | 93,421 | 16.74 | 1.67 | 1.02 |
| 43 | 18-Mar | 177.90 | 181.59 | 175.70 | 177.34 | 177.29 | 1.18 | 649.61 | 51,987 | 3.92 | 33,335 | 5.97 | 0.59 | 0.36 |
| 44 | 17-Mar | 180.50 | 181.50 | 175.00 | 175.27 | 177.68 | -2.82 | 642.03 | 39,868 | 3.00 | 28,505 | 5.11 | 0.51 | 0.31 |
| 45 | 13-Mar | 182.00 | 183.00 | 180.10 | 180.36 | 181.04 | -0.49 | 660.67 | 24,430 | 1.84 | 17,939 | 3.21 | 0.32 | 0.20 |
| 46 | 12-Mar | 182.00 | 183.00 | 180.00 | 181.25 | 181.63 | -0.31 | 663.93 | 44,068 | 3.32 | 31,748 | 5.69 | 0.58 | 0.35 |
| 47 | 11-Mar | 187.25 | 187.70 | 180.97 | 181.81 | 183.60 | -4.11 | 665.98 | 46,947 | 3.54 | 34,820 | 6.24 | 0.64 | 0.38 |
| 48 | 10-Mar | 190.99 | 192.73 | 189.00 | 189.61 | 191.11 | -0.89 | 694.55 | 33,750 | 2.54 | 28,856 | 5.17 | 0.55 | 0.31 |
| 49 | 07-Mar | 193.25 | 194.74 | 189.57 | 191.31 | 191.70 | 0.31 | 700.78 | 48,575 | 3.66 | 27,419 | 4.91 | 0.53 | 0.30 |
| 50 | 06-Mar | 190.35 | 194.29 | 190.05 | 190.72 | 191.52 | 1.18 | 698.62 | 46,177 | 3.48 | 34,828 | 6.24 | 0.67 | 0.38 |
| 51 | 05-Mar | 184.35 | 191.00 | 182.91 | 188.49 | 188.71 | 3.26 | 690.45 | 41,211 | 3.10 | 24,624 | 4.41 | 0.46 | 0.27 |
| 52 | 04-Mar | 183.15 | 187.58 | 181.31 | 182.54 | 183.90 | -0.67 | 668.66 | 51,225 | 3.86 | 34,971 | 6.26 | 0.64 | 0.38 |
| 53 | 03-Mar | 192.00 | 195.00 | 182.02 | 183.77 | 185.87 | -3.77 | 673.16 | 69,555 | 5.24 | 40,389 | 7.24 | 0.75 | 0.44 |
| 54 | 28-Feb | 199.55 | 204.39 | 188.00 | 190.96 | 193.11 | -4.02 | 699.50 | 69,069 | 5.20 | 38,927 | 6.97 | 0.75 | 0.42 |
| 55 | 27-Feb | 203.16 | 204.35 | 197.00 | 198.95 | 200.31 | -2.07 | 728.77 | 20,847 | 1.57 | 14,373 | 2.57 | 0.29 | 0.16 |
| 56 | 25-Feb | 203.00 | 205.71 | 199.15 | 203.16 | 203.48 | -0.13 | 744.19 | 26,454 | 1.99 | 19,460 | 3.49 | 0.40 | 0.21 |
| 57 | 24-Feb | 207.00 | 207.00 | 200.80 | 203.42 | 203.53 | -1.09 | 745.14 | 19,404 | 1.46 | 10,954 | 1.96 | 0.22 | 0.12 |
| 58 | 21-Feb | 210.20 | 211.45 | 204.10 | 205.67 | 207.42 | -1.69 | 753.38 | 20,440 | 1.54 | 14,873 | 2.66 | 0.31 | 0.16 |
| 59 | 20-Feb | 207.85 | 211.99 | 204.43 | 209.21 | 208.10 | 0.93 | 766.35 | 22,979 | 1.73 | 10,764 | 1.93 | 0.22 | 0.12 |
| 60 | 19-Feb | 204.00 | 209.28 | 201.31 | 207.29 | 206.33 | 1.38 | 759.32 | 26,204 | 1.97 | 12,769 | 2.29 | 0.26 | 0.14 |
| 61 | 18-Feb | 207.50 | 208.60 | 201.67 | 204.47 | 203.82 | -1.54 | 748.99 | 29,944 | 2.26 | 15,060 | 2.70 | 0.31 | 0.16 |
| 62 | 17-Feb | 205.00 | 210.38 | 204.50 | 207.66 | 206.80 | 1.33 | 760.67 | 45,522 | 3.43 | 27,366 | 4.90 | 0.57 | 0.30 |
| 63 | 14-Feb | 223.40 | 223.40 | 201.70 | 204.94 | 209.25 | -7.62 | 750.71 | 79,729 | 6.01 | 45,567 | 8.16 | 0.95 | 0.50 |
| 64 | 13-Feb | 220.00 | 231.50 | 212.10 | 221.84 | 224.91 | 7.31 | 812.62 | 187,284 | 14.11 | 53,377 | 9.56 | 1.20 | 0.58 |
| 65 | 12-Feb | 204.81 | 209.00 | 195.44 | 206.73 | 202.43 | 0.94 | 757.27 | 31,327 | 2.36 | 14,969 | 2.68 | 0.30 | 0.16 |
| 66 | 11-Feb | 214.50 | 214.50 | 203.40 | 204.81 | 207.15 | -4.48 | 750.23 | 23,325 | 1.76 | 15,082 | 2.70 | 0.31 | 0.16 |
| 67 | 10-Feb | 216.89 | 216.89 | 212.87 | 214.41 | 214.59 | -0.40 | 785.40 | 13,016 | 0.98 | 8,484 | 1.52 | 0.18 | 0.09 |
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