| Macro-sector: Commodities | Band: 20 | High52 Price: 1,194.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 06-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 530.0 | Barrier: 600.0; Drift%: -14.71 |
| Basic Industry: Commodity Chemicals | Total Equity: 14,363,702 | Low52 Date: 11-Nov-2025 | SHP: 72.18 / 0.0 / 0.27 / 27.48 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,068.8 / 700.0 | Month: 703.0 / 593.0 | Week: 657.05 / 565.0 | Day: 564.95 / 518.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 549.45 | 564.95 | 518.10 | 523.05 | 530.87 | -2.43 | 751.29 | 21,246 | 16.56 | 11,426 | 11.52 | 0.61 | 29 |
| 2 | 11-Nov | 547.25 | 556.80 | 530.00 | 536.05 | 539.45 | -2.05 | 769.97 | 16,664 | 12.99 | 5,218 | 5.26 | 0.28 | 13 |
| 3 | 10-Nov | 551.00 | 566.90 | 541.00 | 547.25 | 553.26 | -1.56 | 786.05 | 9,739 | 7.59 | 3,730 | 3.76 | 0.21 | 9 |
| 4 | 07-Nov | 549.00 | 581.30 | 545.35 | 555.90 | 556.83 | -2.12 | 798.48 | 20,462 | 15.95 | 6,707 | 6.76 | 0.37 | 17 |
| 5 | 06-Nov | 580.00 | 608.00 | 562.00 | 567.95 | 586.07 | -1.33 | 815.79 | 22,615 | 17.63 | 4,069 | 4.10 | 0.24 | 10 |
| 6 | 04-Nov | 615.00 | 615.00 | 572.85 | 575.60 | 582.75 | -2.48 | 826.77 | 7,174 | 5.59 | 3,084 | 3.11 | 0.18 | 8 |
| 7 | 03-Nov | 600.00 | 600.00 | 574.75 | 590.25 | 589.53 | -3.05 | 847.82 | 20,502 | 15.98 | 7,403 | 7.46 | 0.44 | 19 |
| 8 | 31-Oct | 606.00 | 625.00 | 602.25 | 608.85 | 616.58 | -0.11 | 874.53 | 11,040 | 8.60 | 4,211 | 4.24 | 0.26 | 11 |
| 9 | 30-Oct | 593.90 | 625.50 | 593.90 | 609.55 | 615.08 | 1.14 | 875.54 | 7,733 | 6.03 | 4,105 | 4.14 | 0.25 | 10 |
| 10 | 29-Oct | 602.10 | 610.70 | 600.05 | 602.70 | 604.58 | -0.59 | 865.70 | 4,144 | 3.23 | 2,917 | 2.94 | 0.18 | 7 |
| 11 | 28-Oct | 620.15 | 620.40 | 602.00 | 606.25 | 610.28 | -2.24 | 870.80 | 7,152 | 5.57 | 3,776 | 3.81 | 0.23 | 10 |
| 12 | 27-Oct | 565.00 | 657.05 | 565.00 | 620.15 | 630.52 | 7.89 | 890.76 | 144,656 | 112.75 | 19,369 | 19.53 | 1.22 | 49 |
| 13 | 24-Oct | 579.55 | 581.95 | 572.00 | 574.80 | 577.31 | -0.85 | 825.63 | 1,282 | 1.00 | 991 | 1.00 | 0.06 | 3 |
| 14 | 23-Oct | 575.30 | 581.00 | 570.45 | 579.70 | 577.53 | 0.76 | 832.66 | 3,069 | 2.39 | 2,085 | 2.10 | 0.12 | 5 |
| 15 | 21-Oct | 575.00 | 582.00 | 564.95 | 575.30 | 573.62 | 0.08 | 826.34 | 2,442 | 1.90 | 1,666 | 1.68 | 0.10 | 4 |
| 16 | 20-Oct | 577.85 | 579.50 | 568.55 | 574.85 | 574.32 | -0.25 | 825.70 | 4,164 | 3.25 | 2,225 | 2.24 | 0.13 | 6 |
| 17 | 17-Oct | 595.70 | 595.70 | 570.30 | 576.30 | 582.05 | -2.81 | 827.78 | 8,665 | 6.75 | 6,735 | 6.79 | 0.39 | 17 |
| 18 | 16-Oct | 590.00 | 600.20 | 589.00 | 592.95 | 594.16 | 0.31 | 851.70 | 2,863 | 2.23 | 1,827 | 1.84 | 0.11 | 5 |
| 19 | 15-Oct | 598.55 | 600.00 | 590.00 | 591.10 | 592.26 | -0.63 | 849.04 | 5,251 | 4.09 | 4,240 | 4.27 | 0.25 | 11 |
| 20 | 14-Oct | 595.20 | 609.40 | 590.00 | 594.85 | 595.58 | -0.74 | 854.42 | 4,879 | 3.80 | 3,246 | 3.27 | 0.19 | 8 |
| 21 | 13-Oct | 600.40 | 614.05 | 597.25 | 599.30 | 601.32 | -1.20 | 860.82 | 3,530 | 2.75 | 2,387 | 2.41 | 0.14 | 6 |
| 22 | 10-Oct | 614.45 | 614.45 | 600.00 | 606.55 | 605.58 | 0.33 | 871.23 | 3,222 | 2.51 | 2,074 | 2.09 | 0.13 | 5 |
| 23 | 09-Oct | 612.60 | 612.60 | 597.05 | 604.55 | 604.96 | 0.44 | 868.36 | 3,760 | 2.93 | 2,393 | 2.41 | 0.14 | 6 |
| 24 | 08-Oct | 617.20 | 617.20 | 596.40 | 601.90 | 603.78 | -1.02 | 864.55 | 4,832 | 3.77 | 3,150 | 3.18 | 0.19 | 8 |
| 25 | 07-Oct | 620.05 | 627.40 | 605.10 | 608.10 | 613.48 | -1.75 | 873.46 | 7,668 | 5.98 | 5,340 | 5.38 | 0.33 | 14 |
| 26 | 06-Oct | 617.00 | 624.95 | 610.55 | 618.90 | 616.57 | 0.79 | 888.97 | 4,195 | 3.27 | 2,861 | 2.88 | 0.18 | 7 |
| 27 | 03-Oct | 620.75 | 626.75 | 611.00 | 614.05 | 617.22 | -1.32 | 882.00 | 13,692 | 10.67 | 8,312 | 8.38 | 0.51 | 21 |
| 28 | 01-Oct | 631.80 | 637.00 | 615.60 | 622.25 | 625.38 | -4.86 | 893.78 | 25,371 | 19.77 | 13,472 | 13.58 | 0.84 | 34 |
| 29 | 30-Sep | 600.50 | 703.00 | 600.50 | 654.05 | 673.25 | 9.72 | 939.46 | 268,828 | 209.53 | 32,288 | 32.55 | 2.17 | 82 |
| 30 | 29-Sep | 601.95 | 602.40 | 593.00 | 596.10 | 597.02 | -0.97 | 856.22 | 1,877 | 1.46 | 1,363 | 1.37 | 0.08 | 3 |
| 31 | 26-Sep | 623.00 | 623.00 | 595.00 | 601.95 | 601.19 | -1.51 | 864.62 | 3,920 | 3.06 | 2,831 | 2.85 | 0.17 | 7 |
| 32 | 25-Sep | 629.45 | 634.90 | 604.90 | 611.15 | 617.90 | -3.24 | 877.84 | 9,039 | 7.05 | 6,228 | 6.28 | 0.38 | 16 |
| 33 | 24-Sep | 630.00 | 654.00 | 626.00 | 631.60 | 639.92 | -1.37 | 907.21 | 4,691 | 3.66 | 2,957 | 2.98 | 0.19 | 7 |
| 34 | 23-Sep | 653.85 | 656.95 | 636.50 | 640.35 | 644.45 | -1.15 | 919.78 | 2,989 | 2.33 | 1,482 | 1.49 | 0.10 | 4 |
| 35 | 22-Sep | 655.00 | 655.00 | 644.95 | 647.80 | 648.67 | 0.06 | 930.48 | 2,601 | 2.03 | 1,500 | 1.51 | 0.10 | 4 |
| 36 | 19-Sep | 654.30 | 656.95 | 646.55 | 647.40 | 650.99 | -0.05 | 929.91 | 2,962 | 2.31 | 1,423 | 1.43 | 0.09 | 4 |
| 37 | 18-Sep | 662.00 | 668.00 | 643.50 | 647.75 | 650.65 | -1.73 | 930.41 | 4,779 | 3.72 | 2,987 | 3.01 | 0.19 | 8 |
| 38 | 17-Sep | 640.55 | 668.15 | 640.55 | 659.15 | 661.59 | 1.85 | 946.78 | 2,988 | 2.33 | 2,000 | 2.02 | 0.13 | 5 |
| 39 | 16-Sep | 643.75 | 670.00 | 637.05 | 647.20 | 644.97 | 0.46 | 929.62 | 6,623 | 5.16 | 4,202 | 4.24 | 0.27 | 11 |
| 40 | 15-Sep | 651.00 | 658.95 | 640.00 | 644.25 | 645.36 | -1.78 | 925.38 | 6,047 | 4.71 | 4,480 | 4.52 | 0.29 | 11 |
| 41 | 12-Sep | 666.05 | 666.05 | 643.10 | 655.90 | 655.86 | 0.40 | 942.12 | 3,150 | 2.46 | 1,931 | 1.95 | 0.13 | 5 |
| 42 | 11-Sep | 653.10 | 675.00 | 644.50 | 653.30 | 656.81 | -0.66 | 938.38 | 9,651 | 7.52 | 5,744 | 5.79 | 0.38 | 15 |
| 43 | 10-Sep | 652.90 | 660.50 | 644.65 | 657.65 | 654.69 | 2.33 | 944.63 | 4,815 | 3.75 | 3,549 | 3.58 | 0.23 | 9 |
| 44 | 09-Sep | 659.00 | 660.40 | 626.70 | 642.65 | 644.50 | -2.31 | 923.08 | 9,246 | 7.21 | 6,024 | 6.07 | 0.39 | 15 |
| 45 | 08-Sep | 650.00 | 663.80 | 649.95 | 657.85 | 656.01 | 1.61 | 944.92 | 2,352 | 1.83 | 1,631 | 1.64 | 0.11 | 4 |
| 46 | 05-Sep | 662.10 | 675.85 | 645.00 | 647.40 | 656.70 | -2.46 | 929.91 | 8,436 | 6.58 | 6,635 | 6.69 | 0.44 | 17 |
| 47 | 04-Sep | 690.00 | 690.00 | 662.10 | 663.75 | 673.66 | -2.30 | 953.39 | 3,931 | 3.06 | 2,922 | 2.95 | 0.20 | 7 |
| 48 | 03-Sep | 685.40 | 688.80 | 672.05 | 679.35 | 680.65 | 1.10 | 975.80 | 3,357 | 2.62 | 2,503 | 2.52 | 0.17 | 6 |
| 49 | 02-Sep | 679.85 | 680.45 | 670.10 | 671.95 | 675.58 | 0.82 | 965.17 | 3,004 | 2.34 | 2,069 | 2.09 | 0.14 | 5 |
| 50 | 01-Sep | 652.00 | 675.50 | 652.00 | 666.50 | 668.96 | 1.47 | 957.34 | 3,813 | 2.97 | 1,983 | 2.00 | 0.13 | 5 |
| 51 | 29-Aug | 667.00 | 700.00 | 653.00 | 656.85 | 675.16 | -2.39 | 943.48 | 7,285 | 5.68 | 3,539 | 3.57 | 0.24 | 9 |
| 52 | 28-Aug | 663.80 | 683.55 | 663.80 | 672.90 | 676.67 | -0.15 | 966.53 | 3,560 | 2.77 | 2,129 | 2.15 | 0.14 | 5 |
| 53 | 26-Aug | 694.30 | 700.30 | 666.75 | 673.90 | 678.96 | -1.97 | 967.97 | 4,482 | 3.49 | 3,118 | 3.14 | 0.21 | 8 |
| 54 | 25-Aug | 690.05 | 704.95 | 686.10 | 687.45 | 696.18 | -0.92 | 987.43 | 4,540 | 3.54 | 3,258 | 3.28 | 0.23 | 8 |
| 55 | 22-Aug | 714.15 | 719.50 | 690.30 | 693.80 | 702.30 | -1.64 | 996.55 | 4,901 | 3.82 | 2,597 | 2.62 | 0.18 | 7 |
| 56 | 21-Aug | 686.15 | 764.00 | 685.30 | 705.35 | 730.40 | 3.58 | 1,013.14 | 42,799 | 33.36 | 8,907 | 8.98 | 0.65 | 23 |
| 57 | 20-Aug | 691.20 | 693.00 | 675.10 | 681.00 | 686.75 | -0.49 | 978.00 | 3,113 | 2.43 | 1,882 | 1.90 | 0.13 | 5 |
| 58 | 19-Aug | 676.60 | 707.00 | 676.60 | 684.35 | 693.59 | 0.41 | 982.98 | 9,720 | 7.58 | 4,436 | 4.47 | 0.31 | 11 |
| 59 | 18-Aug | 683.10 | 702.95 | 674.70 | 681.55 | 689.65 | -0.27 | 978.96 | 3,597 | 2.80 | 1,724 | 1.74 | 0.12 | 4 |
| 60 | 14-Aug | 680.15 | 697.05 | 671.90 | 683.40 | 683.28 | -0.24 | 981.62 | 6,210 | 4.84 | 3,517 | 3.55 | 0.24 | 9 |
| 61 | 13-Aug | 675.00 | 699.75 | 675.00 | 685.05 | 686.85 | 0.57 | 983.99 | 8,085 | 6.30 | 4,670 | 4.71 | 0.32 | 12 |
| 62 | 12-Aug | 674.45 | 688.10 | 668.95 | 681.15 | 680.05 | 2.58 | 978.38 | 6,631 | 5.17 | 4,383 | 4.42 | 0.30 | 11 |
| 63 | 11-Aug | 658.00 | 674.70 | 651.50 | 664.05 | 661.11 | -0.40 | 953.82 | 5,592 | 4.36 | 3,275 | 3.30 | 0.22 | 8 |
| 64 | 08-Aug | 665.10 | 684.60 | 659.90 | 666.70 | 668.05 | -1.85 | 957.63 | 6,946 | 5.41 | 4,555 | 4.59 | 0.30 | 12 |
| 65 | 07-Aug | 697.00 | 697.00 | 666.00 | 679.30 | 677.56 | -0.66 | 975.73 | 4,593 | 3.58 | 2,742 | 2.76 | 0.19 | 7 |
| 66 | 06-Aug | 700.00 | 712.95 | 680.30 | 683.80 | 687.75 | -2.52 | 982.19 | 8,197 | 6.39 | 5,176 | 5.22 | 0.36 | 13 |
| 67 | 05-Aug | 711.90 | 728.95 | 700.05 | 701.50 | 708.86 | -0.72 | 1,007.61 | 5,201 | 4.05 | 3,113 | 3.14 | 0.22 | 8 |
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