| Macro-sector: Commodities | Band: 20 | High52 Price: 905.55 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 16-May-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 290.35 | Barrier: 341.45; Drift%: 0.22 |
| Basic Industry: Commodity Chemicals | Total Equity: 14,373,702 | Low52 Date: 30-Mar-2026 | SHP: 72.13 / 0.08 / 0.22 / 27.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,068.8 / 700.0 | Month: 530.0 / 401.3 | Week: 400.0 / 375.55 | Day: 347.0 / 332.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 06-Apr | 344.00 | 347.00 | 332.55 | 342.20 | 340.35 | 2.18 | 491.87 | 3,293 | 2.46 | 1,376 | 1.57 | 0.05 | 3 |
| 2 | 02-Apr | 320.00 | 345.00 | 306.80 | 334.90 | 332.10 | 2.62 | 481.38 | 12,532 | 9.38 | 3,225 | 3.68 | 0.11 | 8 |
| 3 | 01-Apr | 298.00 | 341.45 | 298.00 | 326.35 | 325.14 | 11.42 | 469.09 | 22,709 | 17.00 | 6,154 | 7.02 | 0.20 | 16 |
| 4 | 30-Mar | 310.20 | 328.65 | 290.35 | 292.90 | 298.59 | -7.00 | 421.01 | 32,311 | 24.18 | 18,445 | 21.03 | 0.55 | 47 |
| 5 | 27-Mar | 347.40 | 354.25 | 310.15 | 314.95 | 320.31 | -9.87 | 452.70 | 43,833 | 32.81 | 29,141 | 33.23 | 0.93 | 74 |
| 6 | 25-Mar | 340.15 | 359.90 | 340.15 | 349.45 | 349.60 | 1.78 | 502.29 | 20,094 | 15.04 | 13,168 | 15.01 | 0.46 | 33 |
| 7 | 24-Mar | 345.45 | 351.95 | 337.00 | 343.35 | 342.55 | 1.06 | 493.52 | 16,809 | 12.58 | 9,529 | 10.87 | 0.33 | 24 |
| 8 | 23-Mar | 355.15 | 361.95 | 333.10 | 339.75 | 348.02 | -4.89 | 488.35 | 23,979 | 17.95 | 9,447 | 10.77 | 0.33 | 24 |
| 9 | 20-Mar | 367.35 | 372.50 | 356.30 | 357.20 | 360.86 | -0.64 | 513.43 | 2,608 | 1.95 | 1,650 | 1.88 | 0.06 | 4 |
| 10 | 19-Mar | 361.60 | 368.95 | 355.50 | 359.50 | 361.70 | -3.52 | 516.73 | 18,092 | 13.54 | 11,214 | 12.79 | 0.41 | 28 |
| 11 | 18-Mar | 363.90 | 374.40 | 355.60 | 372.60 | 368.99 | 2.52 | 535.56 | 7,200 | 5.39 | 4,510 | 5.14 | 0.17 | 11 |
| 12 | 17-Mar | 360.00 | 378.45 | 353.65 | 363.45 | 366.54 | 2.64 | 522.41 | 9,899 | 7.41 | 4,504 | 5.14 | 0.17 | 11 |
| 13 | 16-Mar | 356.25 | 369.00 | 345.60 | 354.10 | 355.51 | -1.09 | 508.97 | 9,462 | 7.08 | 4,405 | 5.02 | 0.16 | 11 |
| 14 | 13-Mar | 372.35 | 380.85 | 352.20 | 358.00 | 362.88 | -4.79 | 514.00 | 14,233 | 10.65 | 9,321 | 10.63 | 0.34 | 24 |
| 15 | 12-Mar | 386.00 | 386.00 | 371.50 | 376.00 | 378.36 | -3.48 | 540.00 | 4,100 | 3.07 | 2,789 | 3.18 | 0.11 | 7 |
| 16 | 11-Mar | 363.00 | 390.65 | 356.25 | 389.55 | 382.89 | 8.56 | 559.93 | 22,019 | 16.48 | 12,248 | 13.97 | 0.47 | 31 |
| 17 | 10-Mar | 376.85 | 376.85 | 356.70 | 358.85 | 363.23 | -3.11 | 515.80 | 5,903 | 4.42 | 3,559 | 4.06 | 0.13 | 9 |
| 18 | 09-Mar | 380.00 | 380.00 | 369.70 | 370.35 | 372.00 | -2.48 | 532.33 | 1,335 | 1.00 | 1,067 | 1.22 | 0.00 | 3 |
| 19 | 06-Mar | 384.45 | 384.45 | 374.00 | 379.75 | 377.94 | 1.17 | 545.84 | 5,769 | 4.32 | 4,261 | 4.86 | 0.16 | 11 |
| 20 | 05-Mar | 361.65 | 383.55 | 358.55 | 375.35 | 370.29 | 3.79 | 539.52 | 8,694 | 6.51 | 3,325 | 3.79 | 0.12 | 8 |
| 21 | 04-Mar | 371.95 | 384.45 | 353.00 | 361.65 | 370.77 | -3.19 | 519.82 | 13,176 | 9.86 | 7,336 | 8.36 | 0.27 | 19 |
| 22 | 02-Mar | 373.80 | 379.45 | 360.05 | 373.55 | 373.16 | -1.57 | 536.93 | 7,015 | 5.25 | 2,341 | 2.67 | 0.09 | 6 |
| 23 | 27-Feb | 390.80 | 395.00 | 375.55 | 379.50 | 386.21 | -3.59 | 545.48 | 6,795 | 5.09 | 3,615 | 4.12 | 0.14 | 9 |
| 24 | 26-Feb | 393.00 | 397.85 | 385.80 | 393.65 | 393.42 | 1.14 | 565.82 | 2,376 | 1.78 | 876 | 1.00 | 0.03 | 2 |
| 25 | 25-Feb | 392.20 | 397.00 | 385.60 | 389.20 | 391.78 | -0.36 | 559.42 | 6,100 | 4.57 | 1,882 | 2.15 | 0.07 | 5 |
| 26 | 24-Feb | 388.60 | 400.00 | 380.00 | 390.60 | 385.67 | 1.05 | 561.44 | 6,586 | 4.93 | 2,317 | 2.64 | 0.09 | 6 |
| 27 | 23-Feb | 394.40 | 394.40 | 384.00 | 386.55 | 388.34 | -0.55 | 555.62 | 5,185 | 3.88 | 3,004 | 3.43 | 0.12 | 8 |
| 28 | 20-Feb | 387.35 | 394.00 | 385.00 | 388.70 | 389.90 | 0.70 | 558.71 | 6,176 | 4.62 | 4,649 | 5.30 | 0.18 | 12 |
| 29 | 19-Feb | 395.35 | 395.35 | 380.25 | 386.00 | 388.54 | -0.92 | 554.00 | 5,767 | 4.32 | 4,036 | 4.60 | 0.16 | 10 |
| 30 | 18-Feb | 393.90 | 396.95 | 385.00 | 389.60 | 390.69 | 0.22 | 560.00 | 4,738 | 3.55 | 2,783 | 3.17 | 0.11 | 7 |
| 31 | 17-Feb | 387.45 | 393.50 | 381.00 | 388.75 | 387.43 | 2.29 | 558.78 | 10,388 | 7.78 | 6,321 | 7.21 | 0.24 | 16 |
| 32 | 16-Feb | 409.00 | 409.00 | 376.55 | 380.05 | 386.33 | -5.68 | 546.27 | 30,823 | 23.07 | 13,022 | 14.85 | 0.50 | 33 |
| 33 | 13-Feb | 395.80 | 410.00 | 383.20 | 402.95 | 392.69 | 0.29 | 579.19 | 11,646 | 8.72 | 5,668 | 6.46 | 0.22 | 14 |
| 34 | 12-Feb | 406.90 | 406.90 | 394.00 | 401.80 | 398.75 | 0.22 | 577.54 | 6,644 | 4.97 | 2,084 | 2.38 | 0.08 | 5 |
| 35 | 11-Feb | 407.20 | 407.50 | 398.00 | 400.90 | 400.76 | -1.11 | 576.24 | 4,708 | 3.52 | 3,439 | 3.92 | 0.14 | 9 |
| 36 | 10-Feb | 414.00 | 414.00 | 403.00 | 405.40 | 405.11 | -0.33 | 582.71 | 5,627 | 4.21 | 3,796 | 4.33 | 0.15 | 10 |
| 37 | 09-Feb | 396.00 | 407.50 | 394.05 | 406.75 | 404.15 | 1.70 | 584.65 | 12,000 | 8.98 | 7,752 | 8.84 | 0.31 | 20 |
| 38 | 06-Feb | 404.50 | 405.15 | 395.10 | 399.95 | 399.27 | -1.11 | 574.88 | 2,687 | 2.01 | 1,380 | 1.57 | 0.06 | 3 |
| 39 | 05-Feb | 403.30 | 405.90 | 399.00 | 404.45 | 402.14 | 0.29 | 581.34 | 3,840 | 2.87 | 2,063 | 2.35 | 0.08 | 5 |
| 40 | 04-Feb | 401.00 | 407.50 | 398.00 | 403.30 | 403.19 | -0.38 | 579.69 | 5,897 | 4.41 | 2,329 | 2.66 | 0.09 | 6 |
| 41 | 03-Feb | 419.05 | 422.00 | 401.00 | 404.85 | 410.75 | -0.30 | 581.92 | 9,403 | 7.04 | 3,851 | 4.39 | 0.16 | 10 |
| 42 | 02-Feb | 395.00 | 411.85 | 395.00 | 406.05 | 405.06 | 1.59 | 583.64 | 10,329 | 7.73 | 1,580 | 1.80 | 0.06 | 4 |
| 43 | 01-Feb | 411.20 | 424.95 | 393.00 | 399.70 | 409.93 | -1.35 | 574.52 | 9,046 | 6.77 | 3,448 | 3.93 | 0.14 | 9 |
| 44 | 30-Jan | 401.60 | 409.90 | 397.65 | 405.15 | 405.71 | 0.30 | 582.35 | 4,699 | 3.52 | 2,332 | 2.66 | 0.09 | 6 |
| 45 | 29-Jan | 392.95 | 417.40 | 371.55 | 403.95 | 392.62 | -0.87 | 580.63 | 61,457 | 46.00 | 14,083 | 16.06 | 0.55 | 36 |
| 46 | 28-Jan | 399.45 | 426.25 | 399.00 | 407.50 | 409.65 | 4.41 | 585.73 | 11,747 | 8.79 | 5,163 | 5.89 | 0.21 | 13 |
| 47 | 27-Jan | 385.10 | 405.00 | 376.25 | 390.30 | 388.04 | -0.31 | 561.01 | 28,726 | 21.50 | 6,145 | 7.01 | 0.24 | 16 |
| 48 | 23-Jan | 409.45 | 413.00 | 382.60 | 391.50 | 395.97 | -2.37 | 562.73 | 17,568 | 13.15 | 4,560 | 5.20 | 0.18 | 12 |
| 49 | 22-Jan | 390.00 | 417.50 | 380.30 | 401.00 | 401.62 | 4.22 | 576.00 | 30,270 | 22.66 | 8,052 | 9.18 | 0.32 | 20 |
| 50 | 21-Jan | 392.00 | 392.00 | 374.05 | 384.75 | 382.54 | -1.95 | 553.03 | 24,305 | 18.19 | 12,385 | 14.12 | 0.47 | 31 |
| 51 | 20-Jan | 415.05 | 415.05 | 384.90 | 392.40 | 397.25 | -5.99 | 564.02 | 23,243 | 17.40 | 10,962 | 12.50 | 0.44 | 28 |
| 52 | 19-Jan | 416.30 | 428.65 | 407.00 | 417.40 | 415.39 | -0.42 | 599.96 | 19,528 | 14.62 | 7,408 | 8.45 | 0.31 | 19 |
| 53 | 16-Jan | 425.05 | 429.90 | 414.95 | 419.15 | 422.20 | -1.57 | 602.47 | 21,442 | 16.05 | 5,230 | 5.96 | 0.22 | 13 |
| 54 | 14-Jan | 415.15 | 429.70 | 400.00 | 425.85 | 415.86 | 2.58 | 612.10 | 45,304 | 33.91 | 11,446 | 13.05 | 0.48 | 29 |
| 55 | 13-Jan | 428.70 | 436.10 | 409.15 | 415.15 | 420.94 | -1.86 | 596.72 | 18,715 | 14.01 | 6,055 | 6.90 | 0.25 | 15 |
| 56 | 12-Jan | 422.05 | 429.30 | 412.25 | 423.00 | 420.19 | 0.57 | 608.00 | 22,565 | 16.89 | 8,202 | 9.35 | 0.34 | 21 |
| 57 | 09-Jan | 433.90 | 438.10 | 417.80 | 420.60 | 425.34 | -4.19 | 604.56 | 9,351 | 7.00 | 4,197 | 4.79 | 0.18 | 11 |
| 58 | 08-Jan | 444.05 | 451.80 | 433.50 | 439.00 | 443.86 | -0.35 | 631.00 | 21,046 | 15.75 | 6,021 | 6.87 | 0.27 | 15 |
| 59 | 07-Jan | 422.70 | 451.90 | 418.00 | 440.55 | 442.07 | 4.77 | 633.23 | 51,900 | 38.85 | 18,048 | 20.58 | 0.80 | 46 |
| 60 | 06-Jan | 419.80 | 427.65 | 416.40 | 420.50 | 421.51 | -1.34 | 604.41 | 12,470 | 9.33 | 3,791 | 4.32 | 0.16 | 10 |
| 61 | 05-Jan | 426.70 | 429.00 | 419.95 | 426.20 | 425.27 | -0.14 | 612.61 | 11,906 | 8.91 | 4,639 | 5.29 | 0.20 | 12 |
| 62 | 02-Jan | 411.10 | 470.95 | 408.75 | 426.80 | 449.11 | 3.39 | 613.47 | 239,182 | 179.03 | 25,025 | 28.53 | 1.12 | 63 |
| 63 | 01-Jan | 411.00 | 416.30 | 411.00 | 412.80 | 413.90 | 0.01 | 593.35 | 3,657 | 2.74 | 2,398 | 2.73 | 0.10 | 6 |
| 64 | 31-Dec | 410.00 | 418.35 | 407.15 | 412.75 | 414.10 | 2.12 | 593.27 | 8,473 | 6.34 | 3,901 | 4.45 | 0.16 | 10 |
| 65 | 30-Dec | 425.90 | 429.90 | 401.30 | 404.20 | 408.33 | -4.49 | 580.99 | 20,261 | 15.17 | 10,337 | 11.79 | 0.42 | 26 |
| 66 | 29-Dec | 431.00 | 439.35 | 420.15 | 423.20 | 427.34 | -1.83 | 608.30 | 8,797 | 6.58 | 2,010 | 2.29 | 0.09 | 5 |
| 67 | 26-Dec | 426.65 | 436.00 | 421.50 | 431.10 | 428.65 | 2.55 | 619.65 | 11,120 | 8.32 | 5,554 | 6.33 | 0.24 | 14 |
Similar Stocks: GHCL GUJALKALI INDIAGLYCO TIRUMALCHM TATACHEM AMNPLST ANDHRSUGAR CHEMFAB IGPL INDOBORAX IVP JGCHEM JOCIL KANORICHEM LORDSCHLO MANORG OCCLLTD SADHNANIQ SRHHYPOLTD TECILCHEM CHEMPLASTS DEEPAKFERT GNFC PRIMO