| 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; VWAP21: | Low52 Price: 160.0 | Barrier: -; Drift%: - |
| Basic Industry: Specialty Chemicals | Total Equity: 36,630,701 | Low52 Date: 07-Apr-2025 | SHP: 74.47 / 0.3 / 0.0 / 25.24 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 242.6 / 164.75 | Month: 252.75 / 192.98 | Week: 242.5 / 222.38 | Day: 215.41 / 207.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 215.41 | 215.41 | 207.00 | 208.66 | 211.03 | -3.13 | 764.34 | 46,767 | 4.12 | 27,566 | 4.55 | 0.58 | 30 |
| 2 | 26-Aug | 221.05 | 224.95 | 213.00 | 215.41 | 218.06 | -3.24 | 789.06 | 26,547 | 2.34 | 14,953 | 2.47 | 0.33 | 16 |
| 3 | 25-Aug | 226.05 | 227.33 | 221.78 | 222.62 | 223.05 | -1.88 | 815.47 | 29,059 | 2.56 | 16,206 | 2.67 | 0.36 | 18 |
| 4 | 22-Aug | 227.00 | 228.49 | 224.00 | 226.88 | 225.63 | 0.07 | 831.08 | 34,852 | 3.07 | 21,250 | 3.51 | 0.48 | 23 |
| 5 | 21-Aug | 229.90 | 231.66 | 225.25 | 226.71 | 227.74 | -0.98 | 830.45 | 25,673 | 2.26 | 16,504 | 2.72 | 0.38 | 18 |
| 6 | 20-Aug | 232.45 | 233.00 | 224.48 | 228.96 | 228.75 | -0.72 | 838.70 | 45,845 | 4.03 | 21,542 | 3.56 | 0.49 | 23 |
| 7 | 19-Aug | 224.10 | 233.87 | 222.94 | 230.62 | 230.10 | 3.39 | 844.78 | 75,023 | 6.60 | 26,931 | 4.44 | 0.62 | 29 |
| 8 | 18-Aug | 225.20 | 227.08 | 221.81 | 223.05 | 223.48 | -0.42 | 817.05 | 35,953 | 3.16 | 18,376 | 3.03 | 0.41 | 20 |
| 9 | 14-Aug | 227.71 | 229.70 | 222.38 | 223.98 | 226.22 | -1.64 | 820.45 | 21,210 | 1.87 | 11,045 | 1.82 | 0.25 | 12 |
| 10 | 13-Aug | 226.70 | 233.95 | 226.70 | 227.71 | 229.97 | -0.41 | 834.12 | 35,723 | 3.14 | 12,177 | 2.01 | 0.28 | 13 |
| 11 | 12-Aug | 230.04 | 234.95 | 227.14 | 228.65 | 230.45 | -0.60 | 837.56 | 86,017 | 7.57 | 21,554 | 3.56 | 0.50 | 23 |
| 12 | 11-Aug | 242.50 | 242.50 | 226.81 | 230.04 | 235.01 | 0.88 | 842.65 | 163,075 | 14.35 | 40,049 | 6.61 | 0.94 | 44 |
| 13 | 08-Aug | 225.05 | 233.80 | 225.05 | 228.04 | 228.87 | 1.80 | 835.33 | 69,578 | 6.12 | 19,077 | 3.15 | 0.44 | 21 |
| 14 | 07-Aug | 228.00 | 235.88 | 223.00 | 224.01 | 228.60 | -2.50 | 820.56 | 161,578 | 14.22 | 26,897 | 4.44 | 0.61 | 29 |
| 15 | 06-Aug | 238.45 | 241.09 | 218.85 | 229.75 | 228.23 | -3.65 | 841.59 | 246,639 | 21.70 | 69,928 | 11.54 | 1.60 | 77 |
| 16 | 05-Aug | 237.00 | 245.00 | 233.00 | 238.45 | 239.44 | 0.20 | 873.46 | 174,438 | 15.35 | 58,936 | 9.73 | 1.41 | 65 |
| 17 | 04-Aug | 232.07 | 255.00 | 229.48 | 237.97 | 243.77 | 2.48 | 871.70 | 343,577 | 30.23 | 70,873 | 11.70 | 1.73 | 78 |
| 18 | 01-Aug | 245.88 | 249.49 | 230.00 | 232.22 | 239.36 | -4.80 | 850.64 | 207,663 | 18.27 | 66,823 | 11.03 | 1.60 | 73 |
| 19 | 31-Jul | 229.79 | 252.75 | 225.09 | 243.94 | 243.67 | 5.73 | 893.57 | 1,605,907 | 141.32 | 230,841 | 38.10 | 5.62 | 253 |
| 20 | 30-Jul | 212.50 | 234.90 | 212.50 | 230.72 | 229.90 | 9.51 | 845.14 | 736,588 | 64.82 | 136,907 | 22.60 | 3.15 | 150 |
| 21 | 29-Jul | 208.94 | 212.00 | 208.71 | 210.68 | 210.61 | 0.12 | 771.74 | 29,005 | 2.55 | 17,863 | 2.95 | 0.38 | 20 |
| 22 | 28-Jul | 211.71 | 215.00 | 207.20 | 210.43 | 210.82 | -0.60 | 770.82 | 29,490 | 2.60 | 17,053 | 2.81 | 0.36 | 19 |
| 23 | 25-Jul | 215.70 | 216.59 | 211.00 | 211.71 | 213.38 | -1.95 | 775.51 | 28,807 | 2.53 | 12,824 | 2.12 | 0.27 | 14 |
| 24 | 24-Jul | 218.80 | 222.85 | 214.93 | 215.92 | 218.41 | -0.89 | 790.93 | 45,065 | 3.97 | 24,109 | 3.98 | 0.53 | 26 |
| 25 | 23-Jul | 221.20 | 224.00 | 216.11 | 217.85 | 219.44 | -1.10 | 798.00 | 48,678 | 4.28 | 20,310 | 3.35 | 0.45 | 22 |
| 26 | 22-Jul | 227.75 | 231.00 | 218.10 | 220.28 | 223.95 | -3.35 | 806.90 | 100,268 | 8.82 | 45,915 | 7.58 | 1.03 | 50 |
| 27 | 21-Jul | 231.50 | 233.92 | 227.01 | 227.92 | 230.32 | -1.79 | 834.89 | 63,371 | 5.58 | 36,123 | 5.96 | 0.83 | 40 |
| 28 | 18-Jul | 228.00 | 238.00 | 225.00 | 232.07 | 231.81 | 1.87 | 850.09 | 256,346 | 22.56 | 108,031 | 17.83 | 2.50 | 118 |
| 29 | 17-Jul | 210.00 | 236.30 | 209.00 | 227.80 | 225.33 | 9.68 | 834.45 | 912,234 | 80.27 | 216,193 | 35.68 | 4.87 | 237 |
| 30 | 16-Jul | 193.85 | 208.95 | 193.85 | 207.69 | 203.77 | 7.12 | 760.78 | 171,045 | 15.05 | 79,294 | 13.09 | 1.62 | 87 |
| 31 | 15-Jul | 193.10 | 196.40 | 193.10 | 193.88 | 194.23 | 0.29 | 710.20 | 14,765 | 1.30 | 8,642 | 1.43 | 0.17 | 9 |
| 32 | 14-Jul | 194.00 | 196.47 | 192.98 | 193.32 | 194.06 | -0.75 | 708.14 | 24,867 | 2.19 | 13,261 | 2.19 | 0.26 | 15 |
| 33 | 11-Jul | 197.00 | 198.81 | 193.26 | 194.79 | 195.75 | -1.58 | 713.53 | 19,922 | 1.75 | 12,741 | 2.10 | 0.25 | 14 |
| 34 | 10-Jul | 198.84 | 201.50 | 195.60 | 197.92 | 197.24 | 0.45 | 724.99 | 13,638 | 1.20 | 7,576 | 1.25 | 0.15 | 8 |
| 35 | 09-Jul | 196.90 | 199.49 | 196.62 | 197.04 | 197.71 | 0.21 | 721.77 | 16,392 | 1.44 | 9,340 | 1.54 | 0.18 | 10 |
| 36 | 08-Jul | 199.90 | 200.83 | 195.00 | 196.62 | 197.99 | -1.28 | 720.23 | 20,216 | 1.78 | 14,745 | 2.43 | 0.29 | 16 |
| 37 | 07-Jul | 198.85 | 201.48 | 198.05 | 199.17 | 199.40 | 0.16 | 729.57 | 20,149 | 1.77 | 10,595 | 1.75 | 0.21 | 12 |
| 38 | 04-Jul | 199.25 | 202.39 | 198.11 | 198.85 | 199.50 | -0.01 | 728.40 | 16,136 | 1.42 | 8,223 | 1.36 | 0.16 | 9 |
| 39 | 03-Jul | 199.32 | 201.37 | 197.71 | 198.87 | 199.62 | -0.23 | 728.47 | 16,841 | 1.48 | 8,527 | 1.41 | 0.17 | 9 |
| 40 | 02-Jul | 198.70 | 202.16 | 198.70 | 199.32 | 199.89 | 0.30 | 730.12 | 15,582 | 1.37 | 8,072 | 1.33 | 0.16 | 9 |
| 41 | 01-Jul | 201.50 | 202.46 | 197.56 | 198.73 | 199.78 | -0.89 | 727.96 | 18,014 | 1.59 | 10,335 | 1.71 | 0.21 | 11 |
| 42 | 30-Jun | 202.00 | 203.69 | 198.41 | 200.52 | 200.70 | -0.57 | 734.52 | 28,723 | 2.53 | 15,994 | 2.64 | 0.32 | 18 |
| 43 | 27-Jun | 204.00 | 204.41 | 200.58 | 201.67 | 202.85 | -0.76 | 738.73 | 26,174 | 2.30 | 15,202 | 2.51 | 0.31 | 17 |
| 44 | 26-Jun | 199.45 | 204.50 | 198.14 | 203.22 | 202.33 | 2.75 | 744.41 | 52,947 | 4.66 | 27,715 | 4.57 | 0.56 | 30 |
| 45 | 25-Jun | 194.40 | 202.40 | 192.77 | 197.78 | 198.27 | 2.76 | 724.48 | 57,162 | 5.03 | 21,322 | 3.52 | 0.42 | 23 |
| 46 | 24-Jun | 193.45 | 195.49 | 192.00 | 192.46 | 193.13 | 1.09 | 704.99 | 24,087 | 2.12 | 13,506 | 2.23 | 0.26 | 15 |
| 47 | 23-Jun | 191.45 | 191.45 | 187.81 | 190.39 | 189.75 | 0.22 | 697.41 | 16,846 | 1.48 | 10,417 | 1.72 | 0.20 | 11 |
| 48 | 20-Jun | 189.70 | 191.99 | 188.37 | 189.98 | 189.93 | 0.45 | 695.91 | 26,015 | 2.29 | 12,864 | 2.12 | 0.24 | 14 |
| 49 | 19-Jun | 193.27 | 196.48 | 188.10 | 189.12 | 190.88 | -2.15 | 692.76 | 35,331 | 3.11 | 23,622 | 3.90 | 0.45 | 26 |
| 50 | 18-Jun | 196.00 | 197.39 | 192.45 | 193.27 | 194.18 | -1.71 | 707.96 | 22,455 | 1.98 | 14,764 | 2.44 | 0.29 | 16 |
| 51 | 17-Jun | 197.45 | 200.97 | 195.19 | 196.63 | 198.20 | -0.19 | 720.27 | 26,140 | 2.30 | 11,061 | 1.83 | 0.22 | 12 |
| 52 | 16-Jun | 196.56 | 200.97 | 194.20 | 197.00 | 196.48 | -0.27 | 721.00 | 25,194 | 2.22 | 13,393 | 2.21 | 0.26 | 15 |
| 53 | 13-Jun | 198.50 | 198.91 | 195.58 | 197.54 | 197.60 | -1.38 | 723.60 | 22,525 | 1.98 | 12,614 | 2.08 | 0.25 | 14 |
| 54 | 12-Jun | 205.80 | 206.50 | 197.12 | 200.30 | 201.05 | -2.21 | 733.71 | 29,711 | 2.61 | 15,996 | 2.64 | 0.32 | 18 |
| 55 | 11-Jun | 203.00 | 209.01 | 200.11 | 204.83 | 206.32 | 1.12 | 750.31 | 61,530 | 5.41 | 31,338 | 5.17 | 0.65 | 34 |
| 56 | 10-Jun | 202.50 | 203.36 | 200.46 | 202.57 | 202.34 | 0.61 | 742.03 | 25,304 | 2.23 | 15,796 | 2.61 | 0.32 | 17 |
| 57 | 09-Jun | 201.00 | 205.85 | 194.00 | 201.35 | 201.50 | 0.70 | 737.56 | 96,760 | 8.51 | 48,474 | 8.00 | 0.98 | 53 |
| 58 | 06-Jun | 200.00 | 201.80 | 198.40 | 199.96 | 199.73 | 0.43 | 732.47 | 11,363 | 1.00 | 6,058 | 1.00 | 0.12 | 7 |
| 59 | 05-Jun | 198.00 | 203.00 | 197.21 | 199.11 | 199.88 | -0.02 | 729.35 | 45,411 | 4.00 | 28,016 | 4.62 | 0.56 | 31 |
| 60 | 04-Jun | 199.53 | 201.20 | 198.00 | 199.14 | 199.23 | -0.32 | 729.46 | 31,884 | 2.81 | 25,562 | 4.22 | 0.51 | 28 |
| 61 | 03-Jun | 200.00 | 205.00 | 198.99 | 199.78 | 201.53 | -0.22 | 731.81 | 41,168 | 3.62 | 25,531 | 4.21 | 0.51 | 28 |
| 62 | 02-Jun | 197.00 | 204.00 | 194.75 | 200.22 | 200.37 | 1.76 | 733.42 | 47,621 | 4.19 | 23,982 | 3.96 | 0.48 | 26 |
| 63 | 30-May | 196.00 | 199.07 | 195.85 | 196.75 | 197.20 | -0.04 | 720.71 | 22,228 | 1.96 | 10,833 | 1.79 | 0.21 | 12 |
| 64 | 29-May | 199.00 | 200.70 | 196.00 | 196.83 | 197.76 | -0.93 | 721.00 | 23,778 | 2.09 | 17,091 | 2.82 | 0.34 | 19 |
| 65 | 28-May | 200.00 | 201.28 | 198.25 | 198.68 | 199.93 | -0.62 | 727.78 | 12,514 | 1.10 | 7,328 | 1.21 | 0.15 | 8 |
| 66 | 27-May | 195.20 | 201.19 | 195.20 | 199.92 | 198.22 | 1.69 | 732.32 | 34,245 | 3.01 | 16,396 | 2.71 | 0.33 | 18 |
| 67 | 26-May | 200.00 | 200.32 | 195.05 | 196.59 | 197.16 | -0.72 | 720.12 | 34,277 | 3.02 | 23,571 | 3.89 | 0.46 | 26 |
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 SACHEEROME