| Macro-sector: Commodities | Band: 20 | High52 Price: 1,230.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 15-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 650.05 | Barrier: 849.0; Drift%: -26.17 |
| Basic Industry: Commodity Chemicals | Total Equity: 14,363,702 | Low52 Date: 07-Apr-2025 | SHP: 72.18 / 0.01 / 0.27 / 27.53 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,068.8 / 700.0 | Month: 849.6 / 720.4 | Week: 699.75 / 651.5 | Day: 683.55 / 663.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 663.80 | 683.55 | 663.80 | 672.90 | 676.67 | -0.15 | 966.53 | 3,560 | 1.93 | 2,129 | 2.14 | 0.14 | 5 |
| 2 | 26-Aug | 694.30 | 700.30 | 666.75 | 673.90 | 678.96 | -1.97 | 967.97 | 4,482 | 2.43 | 3,118 | 3.13 | 0.21 | 8 |
| 3 | 25-Aug | 690.05 | 704.95 | 686.10 | 687.45 | 696.18 | -0.92 | 987.43 | 4,540 | 2.47 | 3,258 | 3.27 | 0.23 | 8 |
| 4 | 22-Aug | 714.15 | 719.50 | 690.30 | 693.80 | 702.30 | -1.64 | 996.55 | 4,901 | 2.66 | 2,597 | 2.60 | 0.18 | 7 |
| 5 | 21-Aug | 686.15 | 764.00 | 685.30 | 705.35 | 730.40 | 3.58 | 1,013.14 | 42,799 | 23.25 | 8,907 | 8.93 | 0.65 | 23 |
| 6 | 20-Aug | 691.20 | 693.00 | 675.10 | 681.00 | 686.75 | -0.49 | 978.00 | 3,113 | 1.69 | 1,882 | 1.89 | 0.13 | 5 |
| 7 | 19-Aug | 676.60 | 707.00 | 676.60 | 684.35 | 693.59 | 0.41 | 982.98 | 9,720 | 5.28 | 4,436 | 4.45 | 0.31 | 11 |
| 8 | 18-Aug | 683.10 | 702.95 | 674.70 | 681.55 | 689.65 | -0.27 | 978.96 | 3,597 | 1.95 | 1,724 | 1.73 | 0.12 | 4 |
| 9 | 14-Aug | 680.15 | 697.05 | 671.90 | 683.40 | 683.28 | -0.24 | 981.62 | 6,210 | 3.37 | 3,517 | 3.53 | 0.24 | 9 |
| 10 | 13-Aug | 675.00 | 699.75 | 675.00 | 685.05 | 686.85 | 0.57 | 983.99 | 8,085 | 4.39 | 4,670 | 4.68 | 0.32 | 12 |
| 11 | 12-Aug | 674.45 | 688.10 | 668.95 | 681.15 | 680.05 | 2.58 | 978.38 | 6,631 | 3.60 | 4,383 | 4.40 | 0.30 | 11 |
| 12 | 11-Aug | 658.00 | 674.70 | 651.50 | 664.05 | 661.11 | -0.40 | 953.82 | 5,592 | 3.04 | 3,275 | 3.28 | 0.22 | 8 |
| 13 | 08-Aug | 665.10 | 684.60 | 659.90 | 666.70 | 668.05 | -1.85 | 957.63 | 6,946 | 3.77 | 4,555 | 4.57 | 0.30 | 12 |
| 14 | 07-Aug | 697.00 | 697.00 | 666.00 | 679.30 | 677.56 | -0.66 | 975.73 | 4,593 | 2.49 | 2,742 | 2.75 | 0.19 | 7 |
| 15 | 06-Aug | 700.00 | 712.95 | 680.30 | 683.80 | 687.75 | -2.52 | 982.19 | 8,197 | 4.45 | 5,176 | 5.19 | 0.36 | 13 |
| 16 | 05-Aug | 711.90 | 728.95 | 700.05 | 701.50 | 708.86 | -0.72 | 1,007.61 | 5,201 | 2.83 | 3,113 | 3.12 | 0.22 | 8 |
| 17 | 04-Aug | 726.70 | 760.20 | 701.30 | 706.60 | 730.39 | -1.79 | 1,014.94 | 18,667 | 10.14 | 5,169 | 5.18 | 0.38 | 13 |
| 18 | 01-Aug | 795.00 | 849.00 | 716.00 | 719.50 | 781.74 | -8.25 | 1,033.47 | 98,701 | 53.61 | 29,912 | 30.00 | 2.34 | 76 |
| 19 | 31-Jul | 767.55 | 799.00 | 760.10 | 784.20 | 786.84 | 0.64 | 1,126.40 | 8,286 | 4.50 | 5,022 | 5.04 | 0.40 | 13 |
| 20 | 30-Jul | 756.00 | 796.40 | 756.00 | 779.25 | 780.28 | 3.43 | 1,119.29 | 7,106 | 3.86 | 4,618 | 4.63 | 0.36 | 12 |
| 21 | 29-Jul | 744.95 | 765.00 | 740.95 | 753.40 | 747.65 | 1.13 | 1,082.16 | 2,262 | 1.23 | 1,107 | 1.11 | 0.08 | 3 |
| 22 | 28-Jul | 771.00 | 776.00 | 742.30 | 744.95 | 758.33 | -3.63 | 1,070.02 | 3,096 | 1.68 | 1,682 | 1.69 | 0.13 | 4 |
| 23 | 25-Jul | 799.80 | 799.80 | 757.00 | 773.00 | 771.78 | -2.03 | 1,110.00 | 8,735 | 4.74 | 6,143 | 6.16 | 0.47 | 16 |
| 24 | 24-Jul | 772.35 | 800.95 | 772.10 | 789.00 | 787.45 | -0.17 | 1,133.00 | 5,828 | 3.17 | 2,464 | 2.47 | 0.19 | 6 |
| 25 | 23-Jul | 779.50 | 799.40 | 760.10 | 790.35 | 787.94 | 1.40 | 1,135.24 | 11,289 | 6.13 | 6,914 | 6.93 | 0.54 | 18 |
| 26 | 22-Jul | 739.45 | 803.75 | 739.40 | 779.40 | 782.58 | 6.85 | 1,119.51 | 52,549 | 28.54 | 13,380 | 13.42 | 1.05 | 34 |
| 27 | 21-Jul | 740.20 | 741.95 | 720.40 | 729.40 | 731.83 | -0.47 | 1,047.69 | 5,881 | 3.19 | 3,543 | 3.55 | 0.26 | 9 |
| 28 | 18-Jul | 742.75 | 746.95 | 725.00 | 732.85 | 731.11 | -0.35 | 1,052.64 | 4,115 | 2.24 | 2,764 | 2.77 | 0.20 | 7 |
| 29 | 17-Jul | 760.00 | 760.00 | 733.30 | 735.40 | 739.25 | -1.90 | 1,056.31 | 5,372 | 2.92 | 3,464 | 3.47 | 0.26 | 9 |
| 30 | 16-Jul | 758.00 | 778.60 | 745.75 | 749.65 | 758.82 | 0.80 | 1,076.77 | 5,539 | 3.01 | 2,069 | 2.08 | 0.16 | 5 |
| 31 | 15-Jul | 754.00 | 758.00 | 739.00 | 743.70 | 746.30 | -0.13 | 1,068.23 | 3,467 | 1.88 | 2,092 | 2.10 | 0.16 | 5 |
| 32 | 14-Jul | 777.65 | 779.30 | 740.55 | 744.65 | 751.56 | -4.03 | 1,069.59 | 10,998 | 5.97 | 7,534 | 7.56 | 0.57 | 19 |
| 33 | 11-Jul | 775.05 | 791.40 | 767.45 | 775.90 | 779.24 | 0.47 | 1,114.48 | 2,731 | 1.48 | 1,536 | 1.54 | 0.12 | 4 |
| 34 | 10-Jul | 784.00 | 788.90 | 770.00 | 772.25 | 775.54 | -0.82 | 1,109.24 | 2,887 | 1.57 | 1,738 | 1.74 | 0.13 | 4 |
| 35 | 09-Jul | 792.60 | 792.60 | 771.00 | 778.60 | 780.38 | 0.15 | 1,118.36 | 1,984 | 1.08 | 1,255 | 1.26 | 0.10 | 3 |
| 36 | 08-Jul | 782.00 | 814.40 | 769.80 | 777.45 | 781.57 | -2.63 | 1,116.71 | 9,457 | 5.14 | 5,877 | 5.89 | 0.46 | 15 |
| 37 | 07-Jul | 812.25 | 812.75 | 788.35 | 798.45 | 795.16 | -1.22 | 1,146.87 | 3,007 | 1.63 | 1,972 | 1.98 | 0.16 | 5 |
| 38 | 04-Jul | 819.80 | 819.80 | 791.05 | 808.30 | 803.18 | 1.00 | 1,161.02 | 6,725 | 3.65 | 3,506 | 3.52 | 0.28 | 9 |
| 39 | 03-Jul | 807.00 | 849.60 | 795.00 | 800.30 | 823.08 | -2.18 | 1,149.53 | 26,150 | 14.20 | 6,906 | 6.93 | 0.57 | 17 |
| 40 | 02-Jul | 794.90 | 824.85 | 779.45 | 818.10 | 807.39 | 4.98 | 1,175.09 | 13,325 | 7.24 | 8,146 | 8.17 | 0.66 | 21 |
| 41 | 01-Jul | 771.00 | 784.55 | 762.50 | 779.30 | 774.79 | 1.44 | 1,119.36 | 5,834 | 3.17 | 3,101 | 3.11 | 0.24 | 8 |
| 42 | 30-Jun | 750.10 | 779.95 | 750.10 | 768.25 | 764.36 | 0.14 | 1,103.49 | 3,476 | 1.89 | 1,717 | 1.72 | 0.13 | 4 |
| 43 | 27-Jun | 746.05 | 776.00 | 746.05 | 767.15 | 763.33 | 1.54 | 1,101.91 | 2,346 | 1.27 | 1,233 | 1.24 | 0.09 | 3 |
| 44 | 26-Jun | 752.00 | 774.80 | 750.95 | 755.50 | 756.66 | -1.05 | 1,085.18 | 1,840 | 1.00 | 996 | 1.00 | 0.08 | 3 |
| 45 | 25-Jun | 764.00 | 772.90 | 753.90 | 763.55 | 763.82 | 2.00 | 1,096.74 | 5,182 | 2.81 | 2,727 | 2.74 | 0.21 | 7 |
| 46 | 24-Jun | 730.00 | 769.95 | 730.00 | 748.55 | 751.30 | 2.83 | 1,075.19 | 12,713 | 6.91 | 5,847 | 5.86 | 0.44 | 15 |
| 47 | 23-Jun | 711.65 | 738.85 | 691.55 | 727.95 | 729.58 | -0.49 | 1,045.61 | 4,744 | 2.58 | 2,519 | 2.53 | 0.18 | 6 |
| 48 | 20-Jun | 732.25 | 746.30 | 727.05 | 731.55 | 733.46 | 0.37 | 1,050.78 | 2,626 | 1.43 | 1,151 | 1.15 | 0.08 | 3 |
| 49 | 19-Jun | 758.90 | 758.90 | 721.05 | 728.85 | 734.65 | -2.04 | 1,046.90 | 6,901 | 3.75 | 3,506 | 3.52 | 0.26 | 9 |
| 50 | 18-Jun | 755.10 | 755.90 | 737.25 | 744.00 | 744.24 | -1.08 | 1,068.00 | 3,238 | 1.76 | 1,817 | 1.82 | 0.14 | 5 |
| 51 | 17-Jun | 745.45 | 759.95 | 741.95 | 752.15 | 751.96 | 0.59 | 1,080.37 | 4,699 | 2.55 | 2,490 | 2.50 | 0.19 | 6 |
| 52 | 16-Jun | 756.60 | 765.00 | 742.10 | 747.75 | 750.84 | -1.63 | 1,074.05 | 6,979 | 3.79 | 4,150 | 4.16 | 0.31 | 11 |
| 53 | 13-Jun | 806.00 | 806.00 | 755.00 | 760.15 | 768.08 | -3.86 | 1,091.86 | 7,082 | 3.85 | 2,735 | 2.74 | 0.21 | 7 |
| 54 | 12-Jun | 800.00 | 800.00 | 782.05 | 790.70 | 789.74 | -0.40 | 1,135.74 | 4,412 | 2.40 | 2,499 | 2.51 | 0.20 | 6 |
| 55 | 11-Jun | 788.75 | 801.95 | 782.00 | 793.85 | 792.73 | 1.02 | 1,140.26 | 7,255 | 3.94 | 3,745 | 3.76 | 0.30 | 9 |
| 56 | 10-Jun | 769.45 | 819.00 | 758.35 | 785.80 | 789.03 | 3.37 | 1,128.70 | 14,319 | 7.78 | 7,858 | 7.88 | 0.62 | 20 |
| 57 | 09-Jun | 769.45 | 779.75 | 753.00 | 760.15 | 760.72 | 0.16 | 1,091.86 | 11,095 | 6.03 | 6,671 | 6.69 | 0.51 | 17 |
| 58 | 06-Jun | 769.40 | 769.40 | 751.30 | 758.95 | 758.84 | 0.07 | 1,090.13 | 6,240 | 3.39 | 2,966 | 2.97 | 0.23 | 8 |
| 59 | 05-Jun | 774.45 | 774.45 | 752.60 | 758.45 | 762.95 | -0.64 | 1,089.41 | 5,824 | 3.16 | 2,694 | 2.70 | 0.21 | 7 |
| 60 | 04-Jun | 750.00 | 768.80 | 750.00 | 763.30 | 760.17 | 0.99 | 1,096.38 | 5,939 | 3.23 | 3,507 | 3.52 | 0.27 | 9 |
| 61 | 03-Jun | 773.00 | 779.95 | 751.00 | 755.85 | 766.48 | -1.72 | 1,085.68 | 5,562 | 3.02 | 3,831 | 3.84 | 0.29 | 10 |
| 62 | 02-Jun | 798.95 | 798.95 | 760.60 | 769.05 | 771.60 | -2.58 | 1,104.64 | 8,117 | 4.41 | 4,089 | 4.10 | 0.32 | 10 |
| 63 | 30-May | 823.75 | 823.75 | 786.00 | 789.45 | 802.39 | -3.70 | 1,133.94 | 13,153 | 7.14 | 7,867 | 7.89 | 0.63 | 20 |
| 64 | 29-May | 834.85 | 835.00 | 808.35 | 819.80 | 819.14 | -0.81 | 1,177.54 | 2,602 | 1.41 | 1,355 | 1.36 | 0.11 | 3 |
| 65 | 28-May | 822.30 | 841.75 | 810.45 | 826.50 | 822.71 | 2.52 | 1,187.16 | 4,409 | 2.39 | 2,050 | 2.06 | 0.17 | 5 |
| 66 | 27-May | 815.30 | 831.00 | 792.50 | 806.20 | 809.96 | -3.51 | 1,158.00 | 8,535 | 4.64 | 3,916 | 3.93 | 0.32 | 10 |
| 67 | 26-May | 836.30 | 841.45 | 814.05 | 835.50 | 827.96 | 1.90 | 1,200.09 | 4,299 | 2.34 | 2,705 | 2.71 | 0.22 | 7 |
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