| Macro-sector: Commodities | Band: 20 | High52 Price: 535.0 | Mkt_Cap Category: Small-Cap |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 18-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 5; VWAP21: 426.58 | Low52 Price: 379.0 | Barrier: 415.4; Drift%: 1.02 |
| Basic Industry: Commodity Chemicals | Total Equity: 158,109,574 | Low52 Date: 17-Feb-2025 | SHP: 54.99 / 13.33 / 25.65 / 6.02 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 34 | ||||
| High/Low Price | Quarter: 518.6 / 379.0 | Month: 477.75 / 410.6 | Week: 434.0 / 403.0 | Day: 425.95 / 414.5 | Sis67: 38 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 418.00 | 425.95 | 414.50 | 419.70 | 420.10 | -0.25 | 6,635.86 | 55,861 | 5.57 | 26,535 | 5.83 | 1.11 | 28 |
| 2 | 26-Aug | 428.10 | 431.65 | 417.90 | 420.75 | 423.11 | -2.60 | 6,652.46 | 51,975 | 5.19 | 35,032 | 7.70 | 1.48 | 37 |
| 3 | 25-Aug | 439.00 | 444.45 | 430.05 | 432.00 | 435.91 | -1.64 | 6,830.00 | 26,434 | 2.64 | 13,452 | 2.96 | 0.59 | 14 |
| 4 | 22-Aug | 440.50 | 453.40 | 437.40 | 439.20 | 445.14 | -1.20 | 6,944.17 | 107,341 | 10.71 | 61,612 | 13.54 | 2.74 | 65 |
| 5 | 21-Aug | 445.25 | 460.00 | 442.75 | 444.55 | 449.56 | 0.65 | 7,028.76 | 76,863 | 7.67 | 34,883 | 7.66 | 1.57 | 37 |
| 6 | 20-Aug | 456.40 | 456.40 | 440.40 | 441.70 | 445.10 | -2.93 | 6,983.70 | 56,133 | 5.60 | 33,932 | 7.45 | 1.51 | 36 |
| 7 | 19-Aug | 454.60 | 459.90 | 450.05 | 455.05 | 453.66 | 0.40 | 7,194.78 | 57,615 | 5.75 | 36,958 | 8.12 | 1.68 | 39 |
| 8 | 18-Aug | 439.95 | 460.80 | 439.95 | 453.25 | 451.18 | 5.75 | 7,166.32 | 226,458 | 22.59 | 123,396 | 27.11 | 5.57 | 130 |
| 9 | 14-Aug | 418.00 | 434.00 | 415.25 | 428.60 | 428.98 | 2.62 | 6,776.58 | 71,553 | 7.14 | 28,830 | 6.33 | 1.24 | 30 |
| 10 | 13-Aug | 408.20 | 419.90 | 408.05 | 417.65 | 414.42 | 2.39 | 6,603.45 | 20,714 | 2.07 | 9,904 | 2.18 | 0.41 | 10 |
| 11 | 12-Aug | 409.20 | 412.00 | 406.45 | 407.90 | 408.56 | 0.17 | 6,449.29 | 10,022 | 1.00 | 4,551 | 1.00 | 0.19 | 5 |
| 12 | 11-Aug | 410.50 | 410.50 | 403.00 | 407.20 | 406.52 | -0.80 | 6,438.22 | 36,972 | 3.69 | 20,745 | 4.56 | 0.84 | 22 |
| 13 | 08-Aug | 410.00 | 415.40 | 408.00 | 410.50 | 411.83 | -0.11 | 6,490.40 | 26,291 | 2.62 | 9,998 | 2.20 | 0.41 | 11 |
| 14 | 07-Aug | 412.30 | 415.50 | 405.00 | 410.95 | 409.66 | -0.81 | 6,497.51 | 27,765 | 2.77 | 11,033 | 2.42 | 0.45 | 12 |
| 15 | 06-Aug | 418.00 | 428.00 | 412.00 | 414.30 | 416.51 | -1.78 | 6,550.48 | 22,684 | 2.26 | 9,055 | 1.99 | 0.38 | 10 |
| 16 | 05-Aug | 411.00 | 434.80 | 410.70 | 421.80 | 426.17 | 2.58 | 6,669.06 | 198,135 | 19.77 | 27,093 | 5.95 | 1.15 | 29 |
| 17 | 04-Aug | 414.70 | 417.00 | 408.05 | 411.20 | 411.71 | -1.74 | 6,501.47 | 47,545 | 4.74 | 19,873 | 4.37 | 0.82 | 21 |
| 18 | 01-Aug | 416.85 | 423.70 | 416.85 | 418.50 | 419.65 | 0.40 | 6,616.89 | 29,737 | 2.97 | 15,328 | 3.37 | 0.64 | 16 |
| 19 | 31-Jul | 429.90 | 431.90 | 414.50 | 416.85 | 420.97 | -3.96 | 6,590.80 | 76,806 | 7.66 | 50,404 | 11.07 | 2.12 | 54 |
| 20 | 30-Jul | 429.75 | 439.85 | 426.55 | 434.05 | 434.21 | 1.00 | 6,862.75 | 43,531 | 4.34 | 21,292 | 4.68 | 0.92 | 23 |
| 21 | 29-Jul | 425.00 | 433.95 | 414.00 | 429.75 | 425.21 | -0.27 | 6,794.76 | 76,373 | 7.62 | 30,515 | 6.70 | 1.30 | 33 |
| 22 | 28-Jul | 439.35 | 443.60 | 426.35 | 430.90 | 433.25 | -1.92 | 6,812.94 | 56,780 | 5.66 | 23,603 | 5.19 | 1.02 | 25 |
| 23 | 25-Jul | 445.00 | 445.85 | 437.10 | 439.35 | 440.50 | -2.45 | 6,946.54 | 56,330 | 5.62 | 28,075 | 6.17 | 1.24 | 30 |
| 24 | 24-Jul | 468.90 | 470.00 | 449.25 | 450.40 | 456.11 | -3.95 | 7,121.26 | 76,201 | 7.60 | 41,311 | 9.08 | 1.88 | 44 |
| 25 | 23-Jul | 464.50 | 477.75 | 455.20 | 468.90 | 464.97 | 0.95 | 7,413.76 | 197,297 | 19.68 | 136,495 | 29.99 | 6.35 | 146 |
| 26 | 22-Jul | 468.90 | 473.50 | 461.15 | 464.50 | 467.30 | -0.62 | 7,344.19 | 106,714 | 10.65 | 50,731 | 11.14 | 2.37 | 54 |
| 27 | 21-Jul | 455.00 | 470.00 | 454.95 | 467.40 | 461.99 | 2.54 | 7,390.04 | 248,151 | 24.76 | 154,797 | 34.01 | 7.15 | 165 |
| 28 | 18-Jul | 447.90 | 460.00 | 438.55 | 455.80 | 451.17 | 2.78 | 7,206.63 | 487,538 | 48.64 | 206,164 | 45.29 | 9.30 | 220 |
| 29 | 17-Jul | 422.65 | 447.40 | 411.70 | 443.45 | 437.38 | 5.35 | 7,011.37 | 200,605 | 20.01 | 110,363 | 24.24 | 4.83 | 118 |
| 30 | 16-Jul | 422.85 | 425.90 | 419.80 | 420.95 | 422.91 | -0.45 | 6,655.62 | 24,770 | 2.47 | 8,777 | 1.93 | 0.37 | 9 |
| 31 | 15-Jul | 419.40 | 427.45 | 418.25 | 422.85 | 422.51 | 1.35 | 6,685.66 | 20,163 | 2.01 | 10,090 | 2.22 | 0.43 | 11 |
| 32 | 14-Jul | 422.00 | 423.75 | 410.60 | 417.20 | 415.19 | -1.03 | 6,596.33 | 48,926 | 4.88 | 24,126 | 5.30 | 1.00 | 26 |
| 33 | 11-Jul | 424.40 | 429.00 | 418.85 | 421.55 | 423.42 | -0.15 | 6,665.11 | 32,275 | 3.22 | 15,030 | 3.30 | 0.64 | 16 |
| 34 | 10-Jul | 421.80 | 423.90 | 417.00 | 422.20 | 419.98 | 0.32 | 6,675.39 | 18,946 | 1.89 | 7,547 | 1.66 | 0.32 | 8 |
| 35 | 09-Jul | 419.95 | 422.65 | 416.40 | 420.85 | 420.37 | 0.44 | 6,654.04 | 18,757 | 1.87 | 9,274 | 2.04 | 0.39 | 10 |
| 36 | 08-Jul | 421.05 | 425.00 | 415.20 | 419.00 | 419.47 | -0.96 | 6,624.00 | 24,193 | 2.41 | 12,883 | 2.83 | 0.54 | 14 |
| 37 | 07-Jul | 429.25 | 432.45 | 421.00 | 423.05 | 424.81 | -1.44 | 6,688.83 | 28,252 | 2.82 | 16,106 | 3.54 | 0.68 | 17 |
| 38 | 04-Jul | 427.55 | 433.10 | 427.00 | 429.25 | 429.78 | 0.40 | 6,786.85 | 33,177 | 3.31 | 16,976 | 3.73 | 0.73 | 18 |
| 39 | 03-Jul | 431.00 | 435.90 | 426.00 | 427.55 | 430.26 | -0.52 | 6,759.97 | 34,403 | 3.43 | 15,336 | 3.37 | 0.66 | 16 |
| 40 | 02-Jul | 439.15 | 449.40 | 426.00 | 429.80 | 434.89 | -2.13 | 6,795.55 | 96,034 | 9.58 | 55,516 | 12.20 | 2.41 | 59 |
| 41 | 01-Jul | 439.05 | 442.00 | 435.35 | 439.15 | 438.84 | 0.02 | 6,943.38 | 22,116 | 2.21 | 9,266 | 2.04 | 0.41 | 10 |
| 42 | 30-Jun | 443.35 | 443.35 | 435.15 | 439.05 | 438.60 | -0.46 | 6,941.80 | 26,382 | 2.63 | 12,281 | 2.70 | 0.54 | 13 |
| 43 | 27-Jun | 428.90 | 449.90 | 426.50 | 441.10 | 441.64 | 3.37 | 6,974.21 | 155,064 | 15.47 | 71,330 | 15.67 | 3.15 | 76 |
| 44 | 26-Jun | 434.45 | 434.45 | 422.05 | 426.70 | 427.06 | -1.30 | 6,746.54 | 24,304 | 2.42 | 7,979 | 1.75 | 0.34 | 9 |
| 45 | 25-Jun | 418.10 | 438.90 | 416.65 | 432.30 | 430.18 | 3.93 | 6,835.08 | 54,261 | 5.41 | 26,493 | 5.82 | 1.14 | 28 |
| 46 | 24-Jun | 416.00 | 425.00 | 413.05 | 415.95 | 417.33 | 0.14 | 6,576.57 | 37,882 | 3.78 | 18,486 | 4.06 | 0.77 | 20 |
| 47 | 23-Jun | 408.00 | 420.20 | 405.00 | 415.35 | 414.49 | 0.37 | 6,567.08 | 19,956 | 1.99 | 9,352 | 2.05 | 0.39 | 10 |
| 48 | 20-Jun | 419.90 | 429.00 | 405.80 | 413.80 | 415.40 | -2.35 | 6,542.57 | 227,571 | 22.70 | 146,113 | 32.10 | 6.07 | 156 |
| 49 | 19-Jun | 428.50 | 432.00 | 422.45 | 423.75 | 426.05 | -2.10 | 6,699.89 | 27,737 | 2.77 | 12,187 | 2.68 | 0.52 | 13 |
| 50 | 18-Jun | 421.00 | 435.95 | 420.35 | 432.85 | 429.90 | 2.11 | 6,843.77 | 96,592 | 9.64 | 31,407 | 6.90 | 1.35 | 33 |
| 51 | 17-Jun | 437.10 | 444.90 | 421.00 | 423.90 | 433.00 | -2.52 | 6,702.26 | 87,784 | 8.76 | 36,802 | 8.08 | 1.00 | 39 |
| 52 | 16-Jun | 435.35 | 437.45 | 429.55 | 434.85 | 433.37 | 0.40 | 6,875.39 | 24,073 | 2.40 | 10,056 | 2.21 | 0.44 | 11 |
| 53 | 13-Jun | 433.50 | 439.90 | 428.80 | 433.10 | 434.71 | -0.95 | 6,847.73 | 43,162 | 4.31 | 18,116 | 3.98 | 0.79 | 19 |
| 54 | 12-Jun | 439.00 | 443.70 | 430.10 | 437.25 | 437.18 | 0.06 | 6,913.34 | 94,578 | 9.44 | 48,124 | 10.57 | 2.10 | 51 |
| 55 | 11-Jun | 428.20 | 440.15 | 422.70 | 437.00 | 435.00 | 2.59 | 6,909.00 | 146,107 | 14.58 | 85,861 | 18.86 | 3.00 | 92 |
| 56 | 10-Jun | 428.70 | 430.95 | 424.00 | 425.95 | 426.31 | -0.13 | 6,734.68 | 35,418 | 3.53 | 21,736 | 4.78 | 0.93 | 23 |
| 57 | 09-Jun | 428.00 | 432.55 | 425.00 | 426.50 | 427.80 | 0.15 | 6,743.37 | 101,324 | 10.11 | 84,253 | 18.51 | 3.60 | 90 |
| 58 | 06-Jun | 432.80 | 432.80 | 425.00 | 425.85 | 426.91 | -1.10 | 6,733.10 | 18,558 | 1.85 | 10,727 | 2.36 | 0.46 | 11 |
| 59 | 05-Jun | 427.50 | 434.45 | 426.10 | 430.60 | 431.44 | 1.22 | 6,808.20 | 29,762 | 2.97 | 16,273 | 3.57 | 0.70 | 17 |
| 60 | 04-Jun | 432.00 | 432.00 | 424.50 | 425.40 | 426.34 | -1.01 | 6,725.98 | 27,904 | 2.78 | 16,547 | 3.64 | 0.71 | 18 |
| 61 | 03-Jun | 426.80 | 434.50 | 421.85 | 429.75 | 429.20 | 1.22 | 6,794.76 | 31,486 | 3.14 | 14,494 | 3.18 | 0.62 | 15 |
| 62 | 02-Jun | 418.80 | 428.70 | 418.80 | 424.55 | 424.27 | 0.02 | 6,712.54 | 34,402 | 3.43 | 20,175 | 4.43 | 0.86 | 22 |
| 63 | 30-May | 427.00 | 432.30 | 421.45 | 424.45 | 425.60 | -1.44 | 6,710.96 | 50,673 | 5.06 | 29,533 | 6.49 | 1.26 | 31 |
| 64 | 29-May | 435.70 | 441.30 | 428.15 | 430.65 | 434.43 | -2.04 | 6,808.99 | 27,599 | 2.75 | 16,906 | 3.71 | 0.73 | 18 |
| 65 | 28-May | 442.60 | 442.60 | 435.00 | 439.60 | 439.53 | -0.15 | 6,950.50 | 27,616 | 2.76 | 14,437 | 3.17 | 0.63 | 15 |
| 66 | 27-May | 442.40 | 442.40 | 433.50 | 440.25 | 437.87 | 0.03 | 6,960.77 | 29,000 | 2.89 | 14,165 | 3.11 | 0.62 | 15 |
| 67 | 26-May | 439.80 | 442.90 | 435.00 | 440.10 | 439.86 | 1.13 | 6,958.40 | 33,529 | 3.35 | 17,402 | 3.82 | 0.77 | 19 |
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