| Macro-sector: Commodities | Band: 20 | High52 Price: 298.3 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 18-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10 | Low52 Price: 164.75 | Barrier: -; Drift%: - |
| Basic Industry: Specialty Chemicals | Total Equity: 36,630,701 | Low52 Date: 28-Mar-2025 | SHP: 74.47 / 0.25 / 0.27 / 25.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 242.6 / 164.75 | Month: 195.0 / 164.75 | Week: 185.89 / 164.75 | Day: 179.99 / 172.79 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 179.40 | 179.40 | 172.00 | 173.29 | 174.46 | -3.14 | 634.77 | 41,244 | 1.69 | 23,344 | 1.55 | 0.41 | 0.25 |
| 2 | 03-Apr | 172.80 | 179.99 | 172.79 | 178.91 | 177.35 | 2.09 | 655.36 | 54,219 | 2.22 | 31,672 | 2.10 | 0.56 | 0.35 |
| 3 | 02-Apr | 172.00 | 175.90 | 168.41 | 175.25 | 172.72 | 1.85 | 641.95 | 32,988 | 1.35 | 15,050 | 1.00 | 0.26 | 0.16 |
| 4 | 01-Apr | 165.00 | 173.85 | 164.99 | 172.07 | 171.12 | 3.88 | 630.30 | 52,326 | 2.14 | 20,991 | 1.39 | 0.36 | 0.23 |
| 5 | 28-Mar | 169.00 | 174.99 | 164.75 | 165.65 | 168.14 | -1.37 | 606.79 | 119,624 | 4.90 | 72,225 | 4.80 | 1.21 | 0.79 |
| 6 | 27-Mar | 172.99 | 174.00 | 167.25 | 167.95 | 169.60 | -1.43 | 615.21 | 126,614 | 5.18 | 82,526 | 5.48 | 1.40 | 0.90 |
| 7 | 26-Mar | 177.30 | 178.99 | 170.01 | 170.38 | 173.49 | -3.17 | 624.11 | 87,215 | 3.57 | 54,391 | 3.61 | 0.94 | 0.59 |
| 8 | 25-Mar | 181.70 | 184.00 | 175.34 | 175.96 | 179.66 | -2.67 | 644.55 | 87,224 | 3.57 | 58,186 | 3.87 | 1.05 | 0.64 |
| 9 | 24-Mar | 179.50 | 185.89 | 179.50 | 180.79 | 182.88 | 0.89 | 662.25 | 96,289 | 3.94 | 63,022 | 4.19 | 1.15 | 0.69 |
| 10 | 21-Mar | 175.90 | 180.00 | 175.60 | 179.19 | 179.02 | 2.04 | 656.39 | 88,571 | 3.63 | 64,872 | 4.31 | 1.16 | 0.71 |
| 11 | 20-Mar | 176.00 | 179.90 | 175.00 | 175.60 | 176.61 | 0.38 | 643.24 | 95,605 | 3.91 | 58,522 | 3.89 | 1.03 | 0.64 |
| 12 | 19-Mar | 179.90 | 186.01 | 170.00 | 174.93 | 178.27 | -1.36 | 640.78 | 149,065 | 6.10 | 93,421 | 6.21 | 1.67 | 1.02 |
| 13 | 18-Mar | 177.90 | 181.59 | 175.70 | 177.34 | 177.29 | 1.18 | 649.61 | 51,987 | 2.13 | 33,335 | 2.21 | 0.59 | 0.36 |
| 14 | 17-Mar | 180.50 | 181.50 | 175.00 | 175.27 | 177.68 | -2.82 | 642.03 | 39,868 | 1.63 | 28,505 | 1.89 | 0.51 | 0.31 |
| 15 | 13-Mar | 182.00 | 183.00 | 180.10 | 180.36 | 181.04 | -0.49 | 660.67 | 24,430 | 1.00 | 17,939 | 1.19 | 0.32 | 0.20 |
| 16 | 12-Mar | 182.00 | 183.00 | 180.00 | 181.25 | 181.63 | -0.31 | 663.93 | 44,068 | 1.80 | 31,748 | 2.11 | 0.58 | 0.35 |
| 17 | 11-Mar | 187.25 | 187.70 | 180.97 | 181.81 | 183.60 | -4.11 | 665.98 | 46,947 | 1.92 | 34,820 | 2.31 | 0.64 | 0.38 |
| 18 | 10-Mar | 190.99 | 192.73 | 189.00 | 189.61 | 191.11 | -0.89 | 694.55 | 33,750 | 1.38 | 28,856 | 1.92 | 0.55 | 0.31 |
| 19 | 07-Mar | 193.25 | 194.74 | 189.57 | 191.31 | 191.70 | 0.31 | 700.78 | 48,575 | 1.99 | 27,419 | 1.82 | 0.53 | 0.30 |
| 20 | 06-Mar | 190.35 | 194.29 | 190.05 | 190.72 | 191.52 | 1.18 | 698.62 | 46,177 | 1.89 | 34,828 | 2.31 | 0.67 | 0.38 |
| 21 | 05-Mar | 184.35 | 191.00 | 182.91 | 188.49 | 188.71 | 3.26 | 690.45 | 41,211 | 1.69 | 24,624 | 1.64 | 0.46 | 0.27 |
| 22 | 04-Mar | 183.15 | 187.58 | 181.31 | 182.54 | 183.90 | -0.67 | 668.66 | 51,225 | 2.10 | 34,971 | 2.32 | 0.64 | 0.38 |
| 23 | 03-Mar | 192.00 | 195.00 | 182.02 | 183.77 | 185.87 | -3.77 | 673.16 | 69,555 | 2.85 | 40,389 | 2.68 | 0.75 | 0.44 |
| 24 | 28-Feb | 199.55 | 204.39 | 188.00 | 190.96 | 193.11 | -4.02 | 699.50 | 69,069 | 2.83 | 38,927 | 2.59 | 0.75 | 0.42 |
| 25 | 27-Feb | 203.16 | 204.35 | 197.00 | 198.95 | 200.31 | -2.07 | 728.77 | 20,847 | 0.85 | 14,373 | 0.95 | 0.29 | 0.16 |
| 26 | 25-Feb | 203.00 | 205.71 | 199.15 | 203.16 | 203.48 | -0.13 | 744.19 | 26,454 | 1.08 | 19,460 | 1.29 | 0.40 | 0.21 |
| 27 | 24-Feb | 207.00 | 207.00 | 200.80 | 203.42 | 203.53 | -1.09 | 745.14 | 19,404 | 0.79 | 10,954 | 0.73 | 0.22 | 0.12 |
| 28 | 21-Feb | 210.20 | 211.45 | 204.10 | 205.67 | 207.42 | -1.69 | 753.38 | 20,440 | 0.84 | 14,873 | 0.99 | 0.31 | 0.16 |
| 29 | 20-Feb | 207.85 | 211.99 | 204.43 | 209.21 | 208.10 | 0.93 | 766.35 | 22,979 | 0.94 | 10,764 | 0.72 | 0.22 | 0.12 |
| 30 | 19-Feb | 204.00 | 209.28 | 201.31 | 207.29 | 206.33 | 1.38 | 759.32 | 26,204 | 1.07 | 12,769 | 0.85 | 0.26 | 0.14 |
| 31 | 18-Feb | 207.50 | 208.60 | 201.67 | 204.47 | 203.82 | -1.54 | 748.99 | 29,944 | 1.23 | 15,060 | 1.00 | 0.31 | 0.16 |
| 32 | 17-Feb | 205.00 | 210.38 | 204.50 | 207.66 | 206.80 | 1.33 | 760.67 | 45,522 | 1.86 | 27,366 | 1.82 | 0.57 | 0.30 |
| 33 | 14-Feb | 223.40 | 223.40 | 201.70 | 204.94 | 209.25 | -7.62 | 750.71 | 79,729 | 3.26 | 45,567 | 3.03 | 0.95 | 0.50 |
| 34 | 13-Feb | 220.00 | 231.50 | 212.10 | 221.84 | 224.91 | 7.31 | 812.62 | 187,284 | 7.67 | 53,377 | 3.55 | 1.20 | 0.58 |
| 35 | 12-Feb | 204.81 | 209.00 | 195.44 | 206.73 | 202.43 | 0.94 | 757.27 | 31,327 | 1.28 | 14,969 | 0.99 | 0.30 | 0.16 |
| 36 | 11-Feb | 214.50 | 214.50 | 203.40 | 204.81 | 207.15 | -4.48 | 750.23 | 23,325 | 0.95 | 15,082 | 1.00 | 0.31 | 0.16 |
| 37 | 10-Feb | 216.89 | 216.89 | 212.87 | 214.41 | 214.59 | -0.40 | 785.40 | 13,016 | 0.53 | 8,484 | 0.56 | 0.18 | 0.09 |
| 38 | 07-Feb | 219.90 | 221.24 | 212.60 | 215.28 | 217.60 | -1.90 | 788.59 | 17,147 | 0.70 | 7,780 | 0.52 | 0.17 | 0.08 |
| 39 | 06-Feb | 218.85 | 220.00 | 216.41 | 219.46 | 218.19 | 0.51 | 803.90 | 12,316 | 0.50 | 9,011 | 0.60 | 0.20 | 0.10 |
| 40 | 05-Feb | 215.00 | 220.38 | 215.00 | 218.35 | 218.03 | 2.04 | 799.83 | 19,891 | 0.81 | 12,280 | 0.82 | 0.27 | 0.13 |
| 41 | 04-Feb | 215.00 | 218.90 | 212.04 | 213.98 | 214.72 | 0.00 | 783.82 | 15,141 | 0.62 | 8,397 | 0.56 | 0.18 | 0.09 |
| 42 | 03-Feb | 213.50 | 218.25 | 209.51 | 213.97 | 214.60 | -0.94 | 783.79 | 19,150 | 0.78 | 10,262 | 0.68 | 0.22 | 0.11 |
| 43 | 01-Feb | 216.84 | 220.00 | 214.65 | 216.00 | 216.68 | 0.14 | 791.00 | 12,964 | 0.53 | 7,653 | 0.51 | 0.17 | 0.08 |
| 44 | 31-Jan | 212.49 | 218.00 | 210.74 | 215.70 | 214.05 | 2.27 | 790.12 | 15,498 | 0.63 | 10,875 | 0.72 | 0.23 | 0.12 |
| 45 | 30-Jan | 208.00 | 215.50 | 208.00 | 210.91 | 212.12 | 1.04 | 772.58 | 17,177 | 0.70 | 9,071 | 0.60 | 0.19 | 0.10 |
| 46 | 29-Jan | 207.50 | 211.99 | 205.82 | 208.73 | 209.53 | 1.27 | 764.59 | 17,560 | 0.72 | 10,302 | 0.68 | 0.22 | 0.11 |
| 47 | 28-Jan | 208.59 | 209.69 | 202.00 | 206.11 | 205.33 | -1.19 | 755.00 | 26,134 | 1.07 | 16,344 | 1.09 | 0.34 | 0.18 |
| 48 | 27-Jan | 212.00 | 212.48 | 205.00 | 208.59 | 208.47 | -2.05 | 764.08 | 45,997 | 1.88 | 31,892 | 2.12 | 0.66 | 0.35 |
| 49 | 24-Jan | 218.40 | 218.97 | 211.36 | 212.95 | 214.69 | -2.07 | 780.05 | 18,588 | 0.76 | 10,588 | 0.70 | 0.23 | 0.12 |
| 50 | 23-Jan | 215.78 | 219.00 | 215.41 | 217.45 | 217.59 | 0.57 | 796.53 | 13,605 | 0.56 | 7,360 | 0.49 | 0.16 | 0.08 |
| 51 | 22-Jan | 218.00 | 219.00 | 212.99 | 216.20 | 215.91 | -1.23 | 791.96 | 18,945 | 0.78 | 11,578 | 0.77 | 0.25 | 0.13 |
| 52 | 21-Jan | 222.85 | 225.99 | 217.60 | 218.86 | 221.10 | -1.71 | 801.70 | 17,118 | 0.70 | 9,261 | 0.62 | 0.20 | 0.10 |
| 53 | 20-Jan | 222.05 | 224.90 | 221.60 | 222.61 | 223.09 | 0.45 | 815.44 | 12,030 | 0.49 | 7,452 | 0.50 | 0.17 | 0.08 |
| 54 | 17-Jan | 220.00 | 225.71 | 219.25 | 221.61 | 221.79 | -0.22 | 811.77 | 17,438 | 0.71 | 7,516 | 0.50 | 0.17 | 0.08 |
| 55 | 16-Jan | 216.55 | 224.20 | 216.55 | 222.09 | 220.91 | 2.04 | 813.53 | 25,036 | 1.02 | 11,057 | 0.73 | 0.24 | 0.12 |
| 56 | 15-Jan | 215.40 | 220.00 | 215.00 | 217.55 | 217.42 | 1.88 | 796.90 | 16,673 | 0.68 | 7,569 | 0.50 | 0.16 | 0.08 |
| 57 | 14-Jan | 211.00 | 216.00 | 210.99 | 213.46 | 213.24 | 0.88 | 781.92 | 27,101 | 1.11 | 15,153 | 1.01 | 0.32 | 0.17 |
| 58 | 13-Jan | 218.99 | 221.87 | 210.26 | 211.58 | 216.95 | -4.99 | 775.03 | 47,117 | 1.93 | 28,929 | 1.92 | 0.63 | 0.32 |
| 59 | 10-Jan | 230.00 | 230.79 | 220.30 | 222.13 | 225.41 | -3.37 | 813.68 | 30,655 | 1.25 | 17,246 | 1.15 | 0.39 | 0.19 |
| 60 | 09-Jan | 221.50 | 242.60 | 221.50 | 229.62 | 234.29 | 3.29 | 841.11 | 135,473 | 5.55 | 37,280 | 2.48 | 0.87 | 0.41 |
| 61 | 08-Jan | 221.76 | 225.79 | 221.50 | 222.06 | 223.05 | -1.18 | 813.42 | 22,656 | 0.93 | 12,595 | 0.84 | 0.28 | 0.14 |
| 62 | 07-Jan | 222.80 | 226.99 | 222.80 | 224.67 | 224.85 | 0.83 | 822.98 | 15,979 | 0.65 | 10,262 | 0.68 | 0.23 | 0.11 |
| 63 | 06-Jan | 231.02 | 233.22 | 222.00 | 222.80 | 226.67 | -3.64 | 816.13 | 26,471 | 1.08 | 15,003 | 1.00 | 0.34 | 0.16 |
| 64 | 03-Jan | 231.45 | 234.79 | 229.49 | 230.91 | 231.89 | -0.02 | 845.84 | 29,903 | 1.22 | 17,808 | 1.18 | 0.41 | 0.19 |
| 65 | 02-Jan | 230.00 | 234.90 | 229.69 | 230.95 | 231.66 | -0.12 | 845.99 | 18,381 | 0.75 | 10,454 | 0.69 | 0.24 | 0.11 |
| 66 | 01-Jan | 224.11 | 232.01 | 224.11 | 231.23 | 230.00 | 2.27 | 847.01 | 26,449 | 1.08 | 14,630 | 0.97 | 0.00 | 0.16 |
| 67 | 31-Dec | 224.40 | 227.22 | 223.06 | 225.99 | 225.04 | 0.25 | 827.82 | 17,422 | 0.71 | 9,305 | 0.62 | 0.21 | 0.10 |
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 AMBANIORGO IEML IPHL SAROJA SILKFLEX VITAL DDEVPLSTIK