| 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: 125.0 | Barrier: 141.0; Drift%: 5.9 |
| Basic Industry: Specialty Chemicals | Total Equity: 36,630,701 | Low52 Date: 30-Mar-2026 | SHP: 74.47 / 0.32 / 0.0 / 25.21 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 242.6 / 164.75 | Month: 224.9 / 194.88 | Week: 171.99 / 160.03 | Day: 152.49 / 146.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 148.00 | 152.49 | 146.00 | 149.84 | 149.42 | 4.19 | 548.87 | 50,916 | 3.32 | 27,390 | 3.77 | 0.41 | 30 |
| 2 | 07-Apr | 144.93 | 145.28 | 140.10 | 143.81 | 143.96 | 0.17 | 526.79 | 22,021 | 1.43 | 11,597 | 1.59 | 0.17 | 13 |
| 3 | 06-Apr | 140.00 | 144.47 | 138.62 | 143.56 | 142.08 | 2.51 | 525.87 | 36,776 | 2.40 | 17,296 | 2.38 | 0.25 | 19 |
| 4 | 02-Apr | 135.00 | 142.16 | 133.06 | 140.05 | 138.24 | 0.13 | 513.01 | 38,934 | 2.54 | 16,190 | 2.23 | 0.22 | 18 |
| 5 | 01-Apr | 132.00 | 141.00 | 129.50 | 139.87 | 137.68 | 11.08 | 512.35 | 67,582 | 4.40 | 32,398 | 4.45 | 0.45 | 35 |
| 6 | 30-Mar | 133.60 | 134.76 | 125.00 | 125.92 | 128.19 | -6.06 | 461.25 | 109,220 | 7.12 | 67,964 | 9.34 | 0.87 | 74 |
| 7 | 27-Mar | 139.89 | 141.94 | 133.27 | 134.05 | 135.55 | -4.67 | 491.03 | 113,593 | 7.40 | 74,207 | 10.20 | 1.01 | 80 |
| 8 | 25-Mar | 138.51 | 148.00 | 138.51 | 140.61 | 143.76 | 0.20 | 515.06 | 121,532 | 7.92 | 78,898 | 10.85 | 1.13 | 85 |
| 9 | 24-Mar | 143.69 | 143.69 | 136.51 | 140.33 | 139.78 | 1.04 | 514.04 | 62,065 | 4.04 | 38,803 | 5.34 | 0.54 | 42 |
| 10 | 23-Mar | 145.30 | 146.96 | 137.69 | 138.89 | 140.43 | -5.23 | 508.76 | 68,528 | 4.46 | 48,328 | 6.64 | 0.68 | 52 |
| 11 | 20-Mar | 148.00 | 151.96 | 145.95 | 146.56 | 148.08 | -0.45 | 536.86 | 55,989 | 3.65 | 34,385 | 4.73 | 0.51 | 37 |
| 12 | 19-Mar | 149.80 | 152.35 | 146.16 | 147.22 | 149.36 | -2.63 | 539.28 | 55,342 | 3.61 | 30,013 | 4.13 | 0.45 | 33 |
| 13 | 18-Mar | 148.60 | 154.00 | 148.03 | 151.19 | 151.13 | 2.27 | 553.82 | 76,317 | 4.97 | 46,262 | 6.36 | 0.70 | 50 |
| 14 | 17-Mar | 150.60 | 151.99 | 146.66 | 147.83 | 148.82 | -1.35 | 541.51 | 31,750 | 2.07 | 17,522 | 2.41 | 0.26 | 19 |
| 15 | 16-Mar | 151.00 | 152.50 | 146.50 | 149.86 | 149.48 | -1.00 | 548.95 | 37,542 | 2.45 | 22,826 | 3.14 | 0.34 | 25 |
| 16 | 13-Mar | 155.10 | 158.95 | 148.19 | 151.38 | 151.59 | -2.58 | 554.52 | 70,192 | 4.57 | 42,353 | 5.82 | 0.64 | 46 |
| 17 | 12-Mar | 157.00 | 158.90 | 153.29 | 155.39 | 156.26 | -0.87 | 569.20 | 51,467 | 3.35 | 31,109 | 4.28 | 0.49 | 34 |
| 18 | 11-Mar | 157.54 | 163.29 | 154.31 | 156.76 | 159.38 | -0.50 | 574.22 | 53,630 | 3.49 | 21,740 | 2.99 | 0.35 | 24 |
| 19 | 10-Mar | 154.00 | 158.50 | 153.16 | 157.54 | 156.19 | 2.86 | 577.08 | 34,204 | 2.23 | 15,860 | 2.18 | 0.25 | 17 |
| 20 | 09-Mar | 155.00 | 156.97 | 150.97 | 153.16 | 152.75 | -2.49 | 561.04 | 42,959 | 2.80 | 25,617 | 3.52 | 0.39 | 28 |
| 21 | 06-Mar | 160.90 | 162.45 | 154.81 | 157.07 | 157.39 | -1.94 | 575.36 | 31,753 | 2.07 | 19,802 | 2.72 | 0.31 | 21 |
| 22 | 05-Mar | 157.09 | 164.61 | 154.16 | 160.17 | 157.39 | 1.33 | 586.71 | 47,036 | 3.06 | 21,591 | 2.97 | 0.34 | 23 |
| 23 | 04-Mar | 160.00 | 160.86 | 154.35 | 158.06 | 157.36 | -0.76 | 578.98 | 48,071 | 3.13 | 24,999 | 3.44 | 0.39 | 27 |
| 24 | 02-Mar | 161.10 | 162.35 | 158.22 | 159.27 | 159.83 | -3.17 | 583.42 | 36,389 | 2.37 | 21,637 | 2.97 | 0.35 | 23 |
| 25 | 27-Feb | 161.03 | 166.00 | 160.03 | 164.49 | 163.26 | 1.14 | 602.54 | 33,743 | 2.20 | 18,537 | 2.55 | 0.30 | 20 |
| 26 | 26-Feb | 162.49 | 165.76 | 161.30 | 162.64 | 163.22 | 0.62 | 595.76 | 25,093 | 1.63 | 11,461 | 1.58 | 0.19 | 12 |
| 27 | 25-Feb | 163.75 | 166.33 | 160.20 | 161.63 | 163.50 | -1.25 | 592.06 | 37,078 | 2.42 | 18,331 | 2.52 | 0.30 | 20 |
| 28 | 24-Feb | 168.10 | 168.98 | 163.00 | 163.68 | 165.20 | -2.10 | 599.57 | 27,157 | 1.77 | 14,727 | 2.02 | 0.24 | 16 |
| 29 | 23-Feb | 170.90 | 171.99 | 164.71 | 167.19 | 167.54 | -1.50 | 612.43 | 31,319 | 2.04 | 16,980 | 2.33 | 0.28 | 18 |
| 30 | 20-Feb | 171.60 | 174.48 | 168.70 | 169.73 | 170.80 | -1.20 | 621.73 | 30,258 | 1.97 | 12,599 | 1.73 | 0.22 | 14 |
| 31 | 19-Feb | 174.20 | 178.15 | 171.00 | 171.80 | 173.75 | -2.29 | 629.32 | 18,424 | 1.20 | 9,304 | 1.28 | 0.16 | 10 |
| 32 | 18-Feb | 176.99 | 178.01 | 173.31 | 175.83 | 175.58 | 0.01 | 644.08 | 21,513 | 1.40 | 10,674 | 1.47 | 0.19 | 12 |
| 33 | 17-Feb | 172.61 | 177.90 | 172.60 | 175.81 | 175.29 | 1.94 | 644.00 | 15,347 | 1.00 | 7,272 | 1.00 | 0.13 | 8 |
| 34 | 16-Feb | 176.40 | 176.58 | 170.30 | 172.46 | 172.26 | -1.74 | 631.73 | 49,031 | 3.19 | 23,378 | 3.21 | 0.40 | 25 |
| 35 | 13-Feb | 181.00 | 181.20 | 173.99 | 175.51 | 176.07 | -5.56 | 642.91 | 60,396 | 3.94 | 29,563 | 4.06 | 0.52 | 32 |
| 36 | 12-Feb | 185.30 | 188.00 | 183.10 | 185.85 | 185.61 | -0.64 | 680.78 | 36,417 | 2.37 | 21,992 | 3.02 | 0.41 | 24 |
| 37 | 11-Feb | 188.00 | 189.97 | 184.00 | 187.04 | 186.82 | -0.56 | 685.14 | 25,019 | 1.63 | 9,388 | 1.29 | 0.18 | 10 |
| 38 | 10-Feb | 189.00 | 190.00 | 186.61 | 188.10 | 188.64 | 0.76 | 689.02 | 28,557 | 1.86 | 17,559 | 2.41 | 0.33 | 19 |
| 39 | 09-Feb | 182.90 | 188.39 | 182.90 | 186.69 | 186.72 | 3.60 | 683.86 | 32,497 | 2.12 | 17,429 | 2.40 | 0.33 | 19 |
| 40 | 06-Feb | 184.14 | 184.58 | 175.26 | 180.21 | 181.57 | -1.89 | 660.12 | 31,126 | 2.03 | 14,193 | 1.95 | 0.26 | 15 |
| 41 | 05-Feb | 185.05 | 189.00 | 182.40 | 183.68 | 184.01 | -0.96 | 672.83 | 21,583 | 1.41 | 12,397 | 1.70 | 0.23 | 13 |
| 42 | 04-Feb | 182.00 | 186.50 | 181.01 | 185.46 | 184.73 | 1.71 | 679.35 | 24,120 | 1.57 | 13,422 | 1.85 | 0.25 | 15 |
| 43 | 03-Feb | 182.00 | 189.00 | 180.88 | 182.34 | 182.85 | 3.40 | 667.92 | 34,976 | 2.28 | 20,003 | 2.75 | 0.37 | 22 |
| 44 | 02-Feb | 178.00 | 180.80 | 169.81 | 176.35 | 173.34 | -1.13 | 645.98 | 26,100 | 1.70 | 12,124 | 1.67 | 0.21 | 13 |
| 45 | 01-Feb | 177.20 | 188.85 | 174.77 | 178.37 | 181.79 | -0.28 | 653.38 | 31,091 | 2.03 | 15,138 | 2.08 | 0.28 | 16 |
| 46 | 30-Jan | 173.00 | 180.90 | 170.26 | 178.87 | 175.67 | 3.23 | 655.21 | 39,475 | 2.57 | 21,186 | 2.91 | 0.37 | 23 |
| 47 | 29-Jan | 173.10 | 177.78 | 170.72 | 173.28 | 173.16 | -0.49 | 634.74 | 28,827 | 1.88 | 14,208 | 1.95 | 0.25 | 15 |
| 48 | 28-Jan | 168.89 | 177.00 | 168.89 | 174.14 | 173.46 | 3.11 | 637.89 | 42,808 | 2.79 | 16,425 | 2.26 | 0.28 | 18 |
| 49 | 27-Jan | 169.99 | 180.00 | 164.99 | 168.89 | 167.98 | -0.52 | 618.66 | 34,877 | 2.27 | 15,686 | 2.16 | 0.26 | 17 |
| 50 | 23-Jan | 176.29 | 177.23 | 168.00 | 169.78 | 171.68 | -3.65 | 621.92 | 27,864 | 1.82 | 15,590 | 2.14 | 0.27 | 17 |
| 51 | 22-Jan | 172.30 | 177.00 | 169.90 | 176.21 | 174.52 | 2.80 | 645.47 | 17,813 | 1.16 | 9,606 | 1.32 | 0.17 | 10 |
| 52 | 21-Jan | 173.90 | 175.99 | 167.91 | 171.41 | 170.69 | -2.67 | 627.89 | 45,859 | 2.99 | 24,596 | 3.38 | 0.42 | 27 |
| 53 | 20-Jan | 180.49 | 180.84 | 174.98 | 176.11 | 176.86 | -2.41 | 645.10 | 29,108 | 1.90 | 16,346 | 2.25 | 0.29 | 18 |
| 54 | 19-Jan | 183.10 | 183.95 | 180.00 | 180.46 | 181.55 | -1.85 | 661.04 | 23,356 | 1.52 | 15,374 | 2.11 | 0.28 | 17 |
| 55 | 16-Jan | 184.00 | 186.00 | 182.00 | 183.87 | 183.97 | 0.30 | 673.53 | 39,265 | 2.56 | 22,063 | 3.03 | 0.41 | 24 |
| 56 | 14-Jan | 185.60 | 186.99 | 181.30 | 183.32 | 183.41 | -0.71 | 671.51 | 41,168 | 2.68 | 22,232 | 3.06 | 0.41 | 24 |
| 57 | 13-Jan | 186.99 | 192.54 | 182.80 | 184.64 | 185.89 | -1.20 | 676.35 | 38,435 | 2.50 | 22,393 | 3.08 | 0.42 | 24 |
| 58 | 12-Jan | 187.90 | 190.59 | 183.13 | 186.89 | 186.17 | -1.46 | 684.59 | 39,564 | 2.58 | 18,607 | 2.56 | 0.35 | 20 |
| 59 | 09-Jan | 197.20 | 199.40 | 187.28 | 189.65 | 192.58 | -3.32 | 694.70 | 49,774 | 3.24 | 25,997 | 3.57 | 0.50 | 28 |
| 60 | 08-Jan | 198.56 | 201.19 | 195.50 | 196.16 | 197.62 | -2.08 | 718.55 | 23,204 | 1.51 | 14,217 | 1.95 | 0.28 | 15 |
| 61 | 07-Jan | 201.10 | 203.57 | 198.15 | 200.32 | 201.46 | 0.12 | 733.79 | 25,925 | 1.69 | 17,014 | 2.34 | 0.34 | 18 |
| 62 | 06-Jan | 203.64 | 203.64 | 198.50 | 200.08 | 200.47 | -1.75 | 732.91 | 29,884 | 1.95 | 17,573 | 2.42 | 0.35 | 19 |
| 63 | 05-Jan | 208.04 | 208.04 | 200.51 | 203.64 | 203.41 | -2.11 | 745.95 | 32,151 | 2.09 | 17,334 | 2.38 | 0.35 | 19 |
| 64 | 02-Jan | 212.99 | 213.31 | 207.20 | 208.04 | 208.98 | -1.91 | 762.07 | 30,095 | 1.96 | 17,850 | 2.45 | 0.37 | 19 |
| 65 | 01-Jan | 204.40 | 217.45 | 201.41 | 212.10 | 210.87 | 4.29 | 776.94 | 97,343 | 6.34 | 52,955 | 7.28 | 1.12 | 57 |
| 66 | 31-Dec | 199.20 | 207.50 | 198.00 | 203.37 | 203.32 | 2.61 | 744.96 | 34,903 | 2.27 | 15,000 | 2.06 | 0.30 | 16 |
| 67 | 30-Dec | 199.80 | 201.10 | 196.68 | 198.20 | 198.05 | -0.26 | 726.02 | 18,150 | 1.18 | 9,890 | 1.36 | 0.20 | 11 |
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