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