| Macro-sector: Commodities | Band: 20 | High52 Price: 295.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 25-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 160.0 | Barrier: -; Drift%: - |
| Basic Industry: Specialty Chemicals | Total Equity: 36,630,701 | Low52 Date: 07-Apr-2025 | SHP: 74.47 / 0.27 / 0.0 / 25.27 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 242.6 / 164.75 | Month: 295.0 / 206.5 | Week: 257.4 / 242.05 | Day: 238.51 / 233.99 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 234.90 | 238.51 | 233.99 | 235.48 | 236.56 | 0.79 | 862.58 | 48,599 | 2.68 | 18,043 | 1.76 | 0.43 | 19 |
| 2 | 11-Nov | 234.80 | 237.00 | 231.01 | 233.64 | 233.06 | 0.02 | 855.84 | 43,572 | 2.40 | 16,509 | 1.61 | 0.38 | 18 |
| 3 | 10-Nov | 238.70 | 239.59 | 231.34 | 233.60 | 235.26 | -1.68 | 855.69 | 58,328 | 3.21 | 23,316 | 2.27 | 0.55 | 25 |
| 4 | 07-Nov | 230.30 | 248.30 | 229.91 | 237.59 | 240.87 | 2.23 | 870.31 | 225,489 | 12.43 | 31,124 | 3.03 | 0.75 | 34 |
| 5 | 06-Nov | 243.80 | 244.00 | 231.25 | 232.41 | 235.59 | -4.69 | 851.33 | 103,303 | 5.69 | 53,185 | 5.18 | 1.25 | 58 |
| 6 | 04-Nov | 243.80 | 247.49 | 242.35 | 243.84 | 244.70 | 0.02 | 893.20 | 64,112 | 3.53 | 21,848 | 2.13 | 0.53 | 24 |
| 7 | 03-Nov | 243.40 | 245.73 | 241.81 | 243.80 | 243.86 | -0.55 | 893.06 | 56,590 | 3.12 | 21,727 | 2.12 | 0.53 | 23 |
| 8 | 31-Oct | 249.40 | 253.70 | 242.05 | 245.15 | 248.26 | -1.51 | 898.00 | 73,186 | 4.03 | 28,234 | 2.75 | 0.70 | 31 |
| 9 | 30-Oct | 254.80 | 254.80 | 248.10 | 248.90 | 250.28 | -1.29 | 911.74 | 69,523 | 3.83 | 24,256 | 2.36 | 0.61 | 26 |
| 10 | 29-Oct | 246.80 | 254.65 | 245.55 | 252.15 | 250.49 | 2.38 | 923.64 | 116,523 | 6.42 | 38,468 | 3.75 | 0.96 | 42 |
| 11 | 28-Oct | 247.50 | 248.05 | 244.70 | 246.30 | 246.37 | -0.32 | 902.21 | 63,172 | 3.48 | 22,980 | 2.24 | 0.57 | 25 |
| 12 | 27-Oct | 251.85 | 257.40 | 245.55 | 247.10 | 248.11 | -0.42 | 905.14 | 123,448 | 6.80 | 45,895 | 4.47 | 1.14 | 50 |
| 13 | 24-Oct | 252.75 | 253.00 | 246.50 | 248.15 | 249.28 | -1.31 | 908.99 | 122,658 | 6.76 | 42,143 | 4.10 | 1.05 | 46 |
| 14 | 23-Oct | 262.50 | 263.35 | 248.35 | 251.45 | 255.60 | -4.25 | 921.08 | 257,181 | 14.17 | 107,128 | 10.43 | 2.74 | 116 |
| 15 | 21-Oct | 259.45 | 265.00 | 257.55 | 262.60 | 261.42 | 1.21 | 961.92 | 34,172 | 1.88 | 18,806 | 1.83 | 0.49 | 20 |
| 16 | 20-Oct | 264.00 | 264.10 | 257.65 | 259.45 | 259.93 | -1.46 | 950.38 | 119,585 | 6.59 | 37,570 | 3.66 | 0.98 | 41 |
| 17 | 17-Oct | 267.00 | 267.85 | 262.10 | 263.30 | 264.56 | -1.85 | 964.49 | 127,948 | 7.05 | 49,417 | 4.81 | 1.31 | 53 |
| 18 | 16-Oct | 273.95 | 274.15 | 266.10 | 268.25 | 270.15 | -1.72 | 982.62 | 171,740 | 9.47 | 51,690 | 5.03 | 1.40 | 56 |
| 19 | 15-Oct | 266.95 | 278.00 | 263.00 | 272.95 | 271.65 | 2.75 | 999.83 | 378,585 | 20.87 | 59,189 | 5.76 | 1.61 | 64 |
| 20 | 14-Oct | 271.95 | 272.10 | 261.50 | 265.65 | 266.27 | -1.72 | 973.09 | 153,958 | 8.49 | 41,986 | 4.09 | 1.12 | 45 |
| 21 | 13-Oct | 263.70 | 280.95 | 256.30 | 270.30 | 270.95 | 2.29 | 990.13 | 766,880 | 42.27 | 95,373 | 9.29 | 2.58 | 103 |
| 22 | 10-Oct | 264.00 | 269.80 | 261.05 | 264.25 | 265.42 | 0.44 | 967.97 | 220,090 | 12.13 | 45,487 | 4.43 | 1.21 | 49 |
| 23 | 09-Oct | 277.60 | 277.85 | 262.00 | 263.10 | 267.51 | -4.73 | 963.75 | 407,403 | 22.45 | 123,234 | 12.00 | 3.30 | 133 |
| 24 | 08-Oct | 276.00 | 286.00 | 273.40 | 276.15 | 278.53 | 0.22 | 1,011.56 | 666,581 | 36.74 | 112,965 | 11.00 | 3.15 | 122 |
| 25 | 07-Oct | 275.75 | 283.05 | 270.25 | 275.55 | 276.22 | -0.52 | 1,009.36 | 704,054 | 38.80 | 99,799 | 9.72 | 2.76 | 108 |
| 26 | 06-Oct | 272.00 | 288.30 | 266.15 | 277.00 | 277.79 | 2.76 | 1,014.00 | 1,280,778 | 70.59 | 215,514 | 20.99 | 5.99 | 233 |
| 27 | 03-Oct | 263.70 | 275.60 | 260.50 | 269.55 | 269.57 | 2.78 | 987.38 | 720,718 | 39.72 | 120,302 | 11.72 | 3.24 | 130 |
| 28 | 01-Oct | 269.00 | 269.05 | 260.55 | 262.25 | 263.68 | -2.46 | 960.64 | 278,778 | 15.36 | 64,524 | 6.28 | 1.70 | 70 |
| 29 | 30-Sep | 259.90 | 278.50 | 258.30 | 268.86 | 268.25 | 3.96 | 984.85 | 1,612,081 | 88.85 | 148,529 | 14.46 | 3.98 | 161 |
| 30 | 29-Sep | 265.50 | 267.56 | 256.01 | 258.61 | 260.28 | -2.57 | 947.31 | 596,567 | 32.88 | 126,330 | 12.30 | 3.29 | 137 |
| 31 | 26-Sep | 276.00 | 282.00 | 262.10 | 265.44 | 272.05 | -6.30 | 972.33 | 2,628,479 | 144.87 | 334,497 | 32.57 | 9.10 | 362 |
| 32 | 25-Sep | 246.00 | 295.00 | 244.51 | 283.29 | 283.38 | 15.14 | 1,037.71 | 18,816,878 | 1,037.09 | 1,324,463 | 128.98 | 37.53 | 1,433 |
| 33 | 24-Sep | 252.00 | 255.50 | 244.11 | 246.05 | 250.61 | -2.98 | 901.30 | 191,402 | 10.55 | 53,125 | 5.17 | 1.33 | 57 |
| 34 | 23-Sep | 261.69 | 264.30 | 246.70 | 253.61 | 256.20 | -1.98 | 928.99 | 390,801 | 21.54 | 107,733 | 10.49 | 2.76 | 117 |
| 35 | 22-Sep | 232.49 | 266.39 | 230.70 | 258.74 | 259.18 | 12.33 | 947.78 | 2,782,251 | 153.34 | 357,802 | 34.84 | 9.27 | 387 |
| 36 | 19-Sep | 236.61 | 236.88 | 229.20 | 230.34 | 232.53 | -2.17 | 843.75 | 47,241 | 2.60 | 26,226 | 2.55 | 0.61 | 28 |
| 37 | 18-Sep | 236.21 | 244.00 | 235.00 | 235.44 | 237.94 | -0.30 | 862.43 | 36,734 | 2.02 | 21,494 | 2.09 | 0.51 | 23 |
| 38 | 17-Sep | 236.69 | 242.36 | 235.00 | 236.14 | 238.23 | -0.23 | 865.00 | 54,197 | 2.99 | 24,384 | 2.37 | 0.58 | 26 |
| 39 | 16-Sep | 238.70 | 243.65 | 235.51 | 236.69 | 239.15 | -0.82 | 867.01 | 46,590 | 2.57 | 22,325 | 2.17 | 0.53 | 24 |
| 40 | 15-Sep | 239.79 | 247.00 | 233.51 | 238.64 | 239.71 | -0.49 | 874.16 | 97,185 | 5.36 | 43,144 | 4.20 | 1.03 | 47 |
| 41 | 12-Sep | 238.00 | 244.76 | 237.56 | 239.81 | 241.19 | 1.20 | 878.44 | 108,701 | 5.99 | 38,374 | 3.74 | 0.93 | 42 |
| 42 | 11-Sep | 248.00 | 259.00 | 235.50 | 236.97 | 249.06 | -5.06 | 868.04 | 461,185 | 25.42 | 146,588 | 14.27 | 3.65 | 159 |
| 43 | 10-Sep | 231.27 | 255.00 | 228.10 | 249.59 | 246.98 | 10.04 | 914.27 | 1,136,702 | 62.65 | 249,151 | 24.26 | 6.15 | 269 |
| 44 | 09-Sep | 209.95 | 233.95 | 207.37 | 226.82 | 223.37 | 9.57 | 830.86 | 174,145 | 9.60 | 56,443 | 5.50 | 1.26 | 61 |
| 45 | 08-Sep | 210.40 | 211.04 | 206.50 | 207.00 | 207.96 | -0.64 | 758.00 | 35,585 | 1.96 | 26,044 | 2.54 | 0.54 | 28 |
| 46 | 05-Sep | 211.30 | 213.64 | 207.00 | 208.33 | 209.17 | -1.08 | 763.13 | 23,172 | 1.28 | 14,468 | 1.41 | 0.30 | 16 |
| 47 | 04-Sep | 215.00 | 215.30 | 210.00 | 210.60 | 212.27 | -1.71 | 771.44 | 18,143 | 1.00 | 10,268 | 1.00 | 0.22 | 11 |
| 48 | 03-Sep | 217.75 | 217.88 | 212.21 | 214.27 | 215.02 | -1.31 | 784.89 | 34,606 | 1.91 | 22,018 | 2.14 | 0.47 | 24 |
| 49 | 02-Sep | 209.80 | 218.75 | 208.21 | 217.11 | 214.07 | 4.01 | 795.29 | 37,446 | 2.06 | 18,183 | 1.77 | 0.39 | 20 |
| 50 | 01-Sep | 206.75 | 212.40 | 206.75 | 208.73 | 209.80 | -0.04 | 764.59 | 35,082 | 1.93 | 16,826 | 1.64 | 0.35 | 18 |
| 51 | 29-Aug | 208.50 | 218.19 | 206.20 | 208.82 | 211.94 | 0.08 | 764.92 | 35,293 | 1.95 | 16,040 | 1.56 | 0.34 | 17 |
| 52 | 28-Aug | 215.41 | 215.41 | 207.00 | 208.66 | 211.03 | -3.13 | 764.34 | 46,767 | 2.58 | 27,566 | 2.68 | 0.58 | 30 |
| 53 | 26-Aug | 221.05 | 224.95 | 213.00 | 215.41 | 218.06 | -3.24 | 789.06 | 26,547 | 1.46 | 14,953 | 1.46 | 0.33 | 16 |
| 54 | 25-Aug | 226.05 | 227.33 | 221.78 | 222.62 | 223.05 | -1.88 | 815.47 | 29,059 | 1.60 | 16,206 | 1.58 | 0.36 | 18 |
| 55 | 22-Aug | 227.00 | 228.49 | 224.00 | 226.88 | 225.63 | 0.07 | 831.08 | 34,852 | 1.92 | 21,250 | 2.07 | 0.48 | 23 |
| 56 | 21-Aug | 229.90 | 231.66 | 225.25 | 226.71 | 227.74 | -0.98 | 830.45 | 25,673 | 1.41 | 16,504 | 1.61 | 0.38 | 18 |
| 57 | 20-Aug | 232.45 | 233.00 | 224.48 | 228.96 | 228.75 | -0.72 | 838.70 | 45,845 | 2.53 | 21,542 | 2.10 | 0.49 | 23 |
| 58 | 19-Aug | 224.10 | 233.87 | 222.94 | 230.62 | 230.10 | 3.39 | 844.78 | 75,023 | 4.13 | 26,931 | 2.62 | 0.62 | 29 |
| 59 | 18-Aug | 225.20 | 227.08 | 221.81 | 223.05 | 223.48 | -0.42 | 817.05 | 35,953 | 1.98 | 18,376 | 1.79 | 0.41 | 20 |
| 60 | 14-Aug | 227.71 | 229.70 | 222.38 | 223.98 | 226.22 | -1.64 | 820.45 | 21,210 | 1.17 | 11,045 | 1.08 | 0.25 | 12 |
| 61 | 13-Aug | 226.70 | 233.95 | 226.70 | 227.71 | 229.97 | -0.41 | 834.12 | 35,723 | 1.97 | 12,177 | 1.19 | 0.28 | 13 |
| 62 | 12-Aug | 230.04 | 234.95 | 227.14 | 228.65 | 230.45 | -0.60 | 837.56 | 86,017 | 4.74 | 21,554 | 2.10 | 0.50 | 23 |
| 63 | 11-Aug | 242.50 | 242.50 | 226.81 | 230.04 | 235.01 | 0.88 | 842.65 | 163,075 | 8.99 | 40,049 | 3.90 | 0.94 | 44 |
| 64 | 08-Aug | 225.05 | 233.80 | 225.05 | 228.04 | 228.87 | 1.80 | 835.33 | 69,578 | 3.83 | 19,077 | 1.86 | 0.44 | 21 |
| 65 | 07-Aug | 228.00 | 235.88 | 223.00 | 224.01 | 228.60 | -2.50 | 820.56 | 161,578 | 8.91 | 26,897 | 2.62 | 0.61 | 29 |
| 66 | 06-Aug | 238.45 | 241.09 | 218.85 | 229.75 | 228.23 | -3.65 | 841.59 | 246,639 | 13.59 | 69,928 | 6.81 | 1.60 | 77 |
| 67 | 05-Aug | 237.00 | 245.00 | 233.00 | 238.45 | 239.44 | 0.20 | 873.46 | 174,438 | 9.61 | 58,936 | 5.74 | 1.41 | 65 |
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