Stockint.com

Loading a wholistic market research tool


Stock History for: CHEMFAB, Chemfab Alkalis Limited, INE783X01023, Listing: 25-Apr-2018

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: 606.4 Barrier: -; Drift%: -
Basic Industry: Commodity Chemicals Total Equity: 14,363,702 Low52 Date: 10-Jul-2024 SHP: 72.18 / 0.03 / 0.27 / 27.5
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 1,068.8 / 700.0 Month: 905.55 / 741.05 Week: 849.6 / 750.1 Day: 791.4 / 767.45 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 775.05 791.40 767.45 775.90 779.24 0.47 1,114.48 2,731 1.90 1,536 2.36 0.12 4
2 10-Jul 784.00 788.90 770.00 772.25 775.54 -0.82 1,109.24 2,887 2.01 1,738 2.67 0.13 4
3 09-Jul 792.60 792.60 771.00 778.60 780.38 0.15 1,118.36 1,984 1.38 1,255 1.93 0.10 3
4 08-Jul 782.00 814.40 769.80 777.45 781.57 -2.63 1,116.71 9,457 6.59 5,877 9.04 0.46 15
5 07-Jul 812.25 812.75 788.35 798.45 795.16 -1.22 1,146.87 3,007 2.10 1,972 3.03 0.16 5
6 04-Jul 819.80 819.80 791.05 808.30 803.18 1.00 1,161.02 6,725 4.69 3,506 5.39 0.28 9
7 03-Jul 807.00 849.60 795.00 800.30 823.08 -2.18 1,149.53 26,150 18.22 6,906 10.62 0.57 17
8 02-Jul 794.90 824.85 779.45 818.10 807.39 4.98 1,175.09 13,325 9.29 8,146 12.53 0.66 21
9 01-Jul 771.00 784.55 762.50 779.30 774.79 1.44 1,119.36 5,834 4.07 3,101 4.77 0.24 8
10 30-Jun 750.10 779.95 750.10 768.25 764.36 0.14 1,103.49 3,476 2.42 1,717 2.64 0.13 4
11 27-Jun 746.05 776.00 746.05 767.15 763.33 1.54 1,101.91 2,346 1.63 1,233 1.90 0.09 3
12 26-Jun 752.00 774.80 750.95 755.50 756.66 -1.05 1,085.18 1,840 1.28 996 1.53 0.08 3
13 25-Jun 764.00 772.90 753.90 763.55 763.82 2.00 1,096.74 5,182 3.61 2,727 4.20 0.21 7
14 24-Jun 730.00 769.95 730.00 748.55 751.30 2.83 1,075.19 12,713 8.86 5,847 9.00 0.44 15
15 23-Jun 711.65 738.85 691.55 727.95 729.58 -0.49 1,045.61 4,744 3.31 2,519 3.88 0.18 6
16 20-Jun 732.25 746.30 727.05 731.55 733.46 0.37 1,050.78 2,626 1.83 1,151 1.77 0.08 3
17 19-Jun 758.90 758.90 721.05 728.85 734.65 -2.04 1,046.90 6,901 4.81 3,506 5.39 0.26 9
18 18-Jun 755.10 755.90 737.25 744.00 744.24 -1.08 1,068.00 3,238 2.26 1,817 2.80 0.14 5
19 17-Jun 745.45 759.95 741.95 752.15 751.96 0.59 1,080.37 4,699 3.27 2,490 3.83 0.19 6
20 16-Jun 756.60 765.00 742.10 747.75 750.84 -1.63 1,074.05 6,979 4.86 4,150 6.38 0.31 11
21 13-Jun 806.00 806.00 755.00 760.15 768.08 -3.86 1,091.86 7,082 4.94 2,735 4.21 0.21 7
22 12-Jun 800.00 800.00 782.05 790.70 789.74 -0.40 1,135.74 4,412 3.07 2,499 3.84 0.20 6
23 11-Jun 788.75 801.95 782.00 793.85 792.73 1.02 1,140.26 7,255 5.06 3,745 5.76 0.30 9
24 10-Jun 769.45 819.00 758.35 785.80 789.03 3.37 1,128.70 14,319 9.98 7,858 12.09 0.62 20
25 09-Jun 769.45 779.75 753.00 760.15 760.72 0.16 1,091.86 11,095 7.73 6,671 10.26 0.51 17
26 06-Jun 769.40 769.40 751.30 758.95 758.84 0.07 1,090.13 6,240 4.35 2,966 4.56 0.23 8
27 05-Jun 774.45 774.45 752.60 758.45 762.95 -0.64 1,089.41 5,824 4.06 2,694 4.14 0.21 7
28 04-Jun 750.00 768.80 750.00 763.30 760.17 0.99 1,096.38 5,939 4.14 3,507 5.40 0.27 9
29 03-Jun 773.00 779.95 751.00 755.85 766.48 -1.72 1,085.68 5,562 3.88 3,831 5.89 0.29 10
30 02-Jun 798.95 798.95 760.60 769.05 771.60 -2.58 1,104.64 8,117 5.66 4,089 6.29 0.32 10
31 30-May 823.75 823.75 786.00 789.45 802.39 -3.70 1,133.94 13,153 9.17 7,867 12.10 0.63 20
32 29-May 834.85 835.00 808.35 819.80 819.14 -0.81 1,177.54 2,602 1.81 1,355 2.08 0.11 3
33 28-May 822.30 841.75 810.45 826.50 822.71 2.52 1,187.16 4,409 3.07 2,050 3.15 0.17 5
34 27-May 815.30 831.00 792.50 806.20 809.96 -3.51 1,158.00 8,535 5.95 3,916 6.02 0.32 10
35 26-May 836.30 841.45 814.05 835.50 827.96 1.90 1,200.09 4,299 3.00 2,705 4.16 0.22 7
36 23-May 864.00 864.00 780.90 819.90 810.51 -3.35 1,177.68 17,716 12.35 6,725 10.35 0.55 17
37 22-May 827.00 859.00 827.00 848.30 849.68 1.19 1,218.47 3,180 2.22 1,774 2.73 0.15 4
38 21-May 840.50 868.50 832.00 838.35 842.82 -1.65 1,204.18 3,305 2.30 1,535 2.36 0.13 4
39 20-May 844.70 880.00 834.75 852.45 859.69 0.94 1,224.43 6,838 4.77 3,663 5.64 0.31 9
40 19-May 854.90 873.65 840.30 844.50 856.44 -1.45 1,213.01 3,063 2.13 1,750 2.69 0.15 4
41 16-May 883.00 905.55 851.00 856.95 870.86 -1.89 1,230.90 8,133 5.67 4,233 6.51 0.37 11
42 15-May 818.00 900.05 818.00 873.50 872.42 3.56 1,254.67 13,382 9.33 6,499 10.00 0.57 16
43 14-May 818.05 860.00 801.00 843.50 830.33 1.90 1,211.58 9,056 6.31 3,539 5.44 0.29 9
44 13-May 823.00 840.45 822.05 827.80 832.46 -1.08 1,189.03 3,482 2.43 1,585 2.44 0.13 4
45 12-May 844.40 864.00 825.25 836.80 841.54 5.11 1,201.95 7,884 5.49 3,530 5.43 0.30 9
46 09-May 781.90 802.00 772.60 796.15 789.15 0.72 1,143.57 3,576 2.49 1,752 2.70 0.14 4
47 08-May 799.00 811.70 781.45 790.45 795.60 -0.76 1,135.38 4,257 2.97 1,662 2.56 0.13 4
48 07-May 741.05 803.90 741.05 796.50 785.95 2.02 1,144.07 9,786 6.82 6,768 10.41 0.53 17
49 06-May 805.00 805.00 774.80 780.75 789.79 -1.77 1,121.45 3,913 2.73 2,007 3.09 0.16 5
50 05-May 781.65 802.15 781.40 794.80 793.02 -0.06 1,141.63 2,025 1.41 1,018 1.57 0.08 3
51 02-May 810.00 810.00 795.00 795.25 800.22 -1.27 1,142.27 1,434 1.00 649 1.00 0.05 2
52 30-Apr 801.90 812.35 793.50 805.50 804.78 0.47 1,157.00 3,772 2.63 2,782 4.28 0.22 7
53 29-Apr 800.20 823.90 795.00 801.75 809.22 -1.16 1,151.61 3,493 2.43 987 1.52 0.08 2
54 28-Apr 781.10 819.75 781.10 811.15 801.21 3.23 1,165.11 7,364 5.13 3,398 5.23 0.27 9
55 25-Apr 848.00 848.00 780.05 785.75 802.73 -5.85 1,128.63 8,881 6.19 4,430 6.82 0.36 11
56 24-Apr 857.80 857.80 830.60 834.60 841.85 -2.52 1,198.79 6,458 4.50 3,298 5.07 0.28 8
57 23-Apr 884.95 885.05 850.75 856.15 865.06 -1.66 1,229.75 4,119 2.87 2,151 3.31 0.19 5
58 22-Apr 829.85 881.00 819.55 870.60 853.69 4.44 1,250.50 9,766 6.81 4,064 6.25 0.35 10
59 21-Apr 863.85 887.00 826.65 833.60 851.11 -3.50 1,197.36 17,557 12.23 8,552 13.16 0.73 22
60 17-Apr 855.75 871.70 845.70 863.85 859.01 0.34 1,240.81 8,378 5.84 3,863 5.94 0.33 10
61 16-Apr 808.80 875.00 808.80 860.95 840.40 5.52 1,236.64 10,286 7.17 4,087 6.29 0.34 10
62 15-Apr 835.50 869.80 808.50 815.95 837.12 -2.34 1,172.01 14,027 9.77 5,789 8.91 0.48 15
63 11-Apr 806.80 850.15 795.00 835.50 821.16 2.86 1,200.09 14,452 10.07 5,546 8.53 0.46 14
64 09-Apr 765.00 824.00 748.05 812.30 784.76 5.02 1,166.76 9,460 6.59 3,962 6.10 0.31 10
65 08-Apr 829.95 834.95 761.20 773.45 800.59 -2.89 1,110.96 39,801 27.74 6,609 10.17 0.53 17
66 07-Apr 668.40 827.95 650.05 796.50 763.91 12.44 1,144.07 83,053 57.88 15,627 24.04 1.19 40
67 04-Apr 715.50 724.35 701.50 708.40 711.63 -2.20 1,017.52 4,661 3.25 2,407 3.70 0.17 6

Similar Stocks: GHCL    GUJALKALI    INDIAGLYCO    TIRUMALCHM    TATACHEM    AMNPLST    ANDHRSUGAR    CHEMFAB    IGPL    INDOBORAX    IVP    JGCHEM    JOCIL    KANORICHEM    LORDSCHLO    MANORG    OCCL    OCCLLTD    SADHNANIQ    SRHHYPOLTD    TECILCHEM    CHEMPLASTS    DEEPAKFERT    GNFC