| Macro-sector: Commodities | Band: 20 | High52 Price: 530.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 04-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 5; VWAP21: 386.62 | Low52 Price: 362.0 | Barrier: 389.7; Drift%: -6.49 |
| Basic Industry: Commodity Chemicals | Total Equity: 158,109,574 | Low52 Date: 11-Nov-2025 | SHP: 54.99 / 13.15 / 25.62 / 6.23 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 55 | ||||
| High/Low Price | Quarter: 518.6 / 379.0 | Month: 451.3 / 380.0 | Week: 412.65 / 391.6 | Day: 372.9 / 363.1 | Sis67: 50 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 368.25 | 372.90 | 363.10 | 365.95 | 367.62 | -0.23 | 5,786.02 | 54,578 | 5.71 | 26,506 | 6.84 | 0.97 | 27 |
| 2 | 11-Nov | 362.70 | 368.40 | 362.00 | 366.80 | 365.40 | 0.33 | 5,799.46 | 34,712 | 3.63 | 16,192 | 4.18 | 0.59 | 17 |
| 3 | 10-Nov | 379.40 | 384.55 | 364.50 | 365.60 | 369.25 | -3.14 | 5,780.49 | 131,111 | 13.71 | 88,365 | 22.80 | 3.26 | 93 |
| 4 | 07-Nov | 373.00 | 381.80 | 370.35 | 377.45 | 375.78 | 1.22 | 5,967.85 | 33,566 | 3.51 | 15,245 | 3.93 | 0.57 | 16 |
| 5 | 06-Nov | 388.00 | 389.70 | 370.00 | 372.90 | 379.01 | -3.59 | 5,895.91 | 117,187 | 12.26 | 54,004 | 13.93 | 2.05 | 57 |
| 6 | 04-Nov | 410.20 | 412.50 | 385.80 | 386.80 | 395.00 | -5.23 | 6,115.68 | 77,551 | 8.11 | 42,482 | 10.96 | 1.00 | 45 |
| 7 | 03-Nov | 398.00 | 410.80 | 396.60 | 408.15 | 407.25 | 2.33 | 6,453.24 | 50,368 | 5.27 | 29,340 | 7.57 | 1.19 | 31 |
| 8 | 31-Oct | 405.85 | 410.70 | 397.00 | 398.85 | 404.48 | -1.65 | 6,306.20 | 40,149 | 4.20 | 18,695 | 4.82 | 0.76 | 20 |
| 9 | 30-Oct | 396.00 | 407.15 | 396.00 | 405.55 | 403.76 | 1.49 | 6,412.13 | 36,544 | 3.82 | 20,716 | 5.34 | 0.84 | 22 |
| 10 | 29-Oct | 397.95 | 401.40 | 396.00 | 399.60 | 399.11 | 0.16 | 6,318.06 | 22,434 | 2.35 | 11,347 | 2.93 | 0.45 | 12 |
| 11 | 28-Oct | 403.70 | 412.65 | 396.35 | 398.95 | 405.34 | -0.40 | 6,307.78 | 71,046 | 7.43 | 28,654 | 7.39 | 1.16 | 30 |
| 12 | 27-Oct | 393.05 | 404.00 | 391.60 | 400.55 | 396.49 | 1.30 | 6,333.08 | 377,036 | 39.44 | 329,972 | 85.13 | 13.08 | 347 |
| 13 | 24-Oct | 391.80 | 397.15 | 386.10 | 395.40 | 391.54 | 0.00 | 6,251.65 | 55,257 | 5.78 | 28,825 | 7.44 | 1.13 | 30 |
| 14 | 23-Oct | 390.50 | 399.00 | 389.70 | 395.40 | 394.43 | 0.66 | 6,251.65 | 57,873 | 6.05 | 26,156 | 6.75 | 1.03 | 27 |
| 15 | 21-Oct | 387.80 | 395.00 | 386.50 | 392.80 | 392.30 | 1.80 | 6,210.54 | 12,923 | 1.35 | 7,953 | 2.05 | 0.31 | 8 |
| 16 | 20-Oct | 390.25 | 391.55 | 383.00 | 385.85 | 385.91 | -1.13 | 6,100.66 | 17,875 | 1.87 | 9,020 | 2.33 | 0.35 | 9 |
| 17 | 17-Oct | 393.85 | 395.75 | 389.40 | 390.25 | 391.80 | -1.03 | 6,170.23 | 32,966 | 3.45 | 17,554 | 4.53 | 0.69 | 18 |
| 18 | 16-Oct | 377.00 | 397.00 | 376.95 | 394.30 | 390.89 | 4.46 | 6,234.26 | 147,513 | 15.43 | 69,250 | 17.87 | 2.71 | 73 |
| 19 | 15-Oct | 366.25 | 378.55 | 365.55 | 377.45 | 369.09 | 3.06 | 5,967.85 | 151,711 | 15.87 | 132,438 | 34.17 | 4.89 | 139 |
| 20 | 14-Oct | 365.00 | 372.35 | 365.00 | 366.25 | 368.09 | -0.03 | 5,790.76 | 51,846 | 5.42 | 29,889 | 7.71 | 1.10 | 31 |
| 21 | 13-Oct | 367.95 | 373.00 | 363.65 | 366.35 | 366.41 | 0.07 | 5,792.34 | 157,026 | 16.43 | 132,551 | 34.20 | 4.86 | 139 |
| 22 | 10-Oct | 369.00 | 372.90 | 363.50 | 366.10 | 367.31 | -0.95 | 5,788.39 | 47,470 | 4.97 | 21,740 | 5.61 | 0.80 | 23 |
| 23 | 09-Oct | 364.65 | 378.00 | 362.75 | 369.60 | 371.89 | 1.20 | 5,843.73 | 123,115 | 12.88 | 33,013 | 8.52 | 1.23 | 35 |
| 24 | 08-Oct | 372.55 | 374.35 | 363.00 | 365.20 | 367.69 | -1.68 | 5,774.16 | 70,210 | 7.34 | 32,018 | 8.26 | 1.18 | 34 |
| 25 | 07-Oct | 381.80 | 383.80 | 368.95 | 371.45 | 374.92 | -2.71 | 5,872.98 | 79,704 | 8.34 | 44,639 | 11.52 | 1.67 | 47 |
| 26 | 06-Oct | 388.00 | 392.35 | 380.00 | 381.80 | 384.71 | -1.37 | 6,036.62 | 43,998 | 4.60 | 22,026 | 5.68 | 0.85 | 23 |
| 27 | 03-Oct | 388.70 | 390.95 | 378.85 | 387.10 | 385.95 | 0.08 | 6,120.42 | 198,265 | 20.74 | 43,993 | 11.35 | 1.70 | 46 |
| 28 | 01-Oct | 389.50 | 389.50 | 382.00 | 386.80 | 385.66 | -0.54 | 6,115.68 | 35,420 | 3.71 | 20,617 | 5.32 | 0.80 | 22 |
| 29 | 30-Sep | 389.00 | 398.15 | 382.95 | 388.90 | 388.67 | 0.80 | 6,148.88 | 78,650 | 8.23 | 34,991 | 9.03 | 1.36 | 37 |
| 30 | 29-Sep | 420.60 | 421.75 | 380.00 | 385.80 | 391.04 | -7.79 | 6,099.87 | 477,290 | 49.93 | 280,034 | 72.25 | 10.95 | 294 |
| 31 | 26-Sep | 416.95 | 423.90 | 410.90 | 418.40 | 417.05 | 0.25 | 6,615.30 | 44,905 | 4.70 | 23,040 | 5.94 | 0.96 | 24 |
| 32 | 25-Sep | 419.90 | 421.50 | 416.00 | 417.35 | 418.65 | -0.61 | 6,598.70 | 27,621 | 2.89 | 11,592 | 2.99 | 0.49 | 12 |
| 33 | 24-Sep | 418.00 | 424.20 | 417.95 | 419.90 | 420.44 | -0.40 | 6,639.02 | 18,708 | 1.96 | 8,567 | 2.21 | 0.36 | 9 |
| 34 | 23-Sep | 424.80 | 425.00 | 418.05 | 421.60 | 420.17 | -0.38 | 6,665.90 | 34,646 | 3.62 | 17,544 | 4.53 | 0.74 | 18 |
| 35 | 22-Sep | 427.00 | 427.70 | 421.05 | 423.20 | 424.04 | -1.21 | 6,691.20 | 22,502 | 2.35 | 10,749 | 2.77 | 0.46 | 11 |
| 36 | 19-Sep | 425.00 | 429.65 | 424.00 | 428.40 | 427.03 | 0.12 | 6,773.41 | 32,772 | 3.43 | 12,232 | 3.16 | 0.52 | 13 |
| 37 | 18-Sep | 439.90 | 439.90 | 422.80 | 427.90 | 428.76 | -1.86 | 6,765.51 | 55,647 | 5.82 | 29,309 | 7.56 | 1.26 | 31 |
| 38 | 17-Sep | 440.50 | 441.00 | 429.65 | 436.00 | 435.57 | 0.03 | 6,893.00 | 264,493 | 27.67 | 122,383 | 31.57 | 5.33 | 129 |
| 39 | 16-Sep | 439.00 | 441.55 | 429.15 | 435.85 | 435.31 | -1.46 | 6,891.21 | 46,506 | 4.86 | 16,613 | 4.29 | 0.72 | 17 |
| 40 | 15-Sep | 427.05 | 451.30 | 427.05 | 442.30 | 434.71 | 2.96 | 6,993.19 | 761,077 | 79.61 | 568,992 | 146.80 | 24.73 | 598 |
| 41 | 12-Sep | 433.05 | 436.45 | 426.15 | 429.60 | 430.80 | -1.12 | 6,792.39 | 18,859 | 1.97 | 9,580 | 2.47 | 0.41 | 10 |
| 42 | 11-Sep | 429.40 | 436.60 | 428.20 | 434.45 | 433.01 | 0.27 | 6,869.07 | 51,735 | 5.41 | 39,079 | 10.08 | 1.69 | 41 |
| 43 | 10-Sep | 426.00 | 442.00 | 426.00 | 433.30 | 434.60 | 0.41 | 6,850.89 | 40,595 | 4.25 | 16,869 | 4.35 | 0.73 | 18 |
| 44 | 09-Sep | 419.00 | 436.50 | 416.70 | 431.55 | 425.52 | 3.40 | 6,823.22 | 58,220 | 6.09 | 35,849 | 9.25 | 1.53 | 38 |
| 45 | 08-Sep | 415.00 | 423.00 | 413.05 | 417.35 | 416.32 | 0.31 | 6,598.70 | 23,281 | 2.44 | 12,312 | 3.18 | 0.51 | 13 |
| 46 | 05-Sep | 421.70 | 424.80 | 411.15 | 416.05 | 419.71 | -2.23 | 6,578.15 | 61,007 | 6.38 | 38,411 | 9.91 | 1.61 | 40 |
| 47 | 04-Sep | 427.90 | 430.00 | 421.20 | 425.55 | 426.66 | -0.04 | 6,728.35 | 16,754 | 1.75 | 7,512 | 1.94 | 0.32 | 8 |
| 48 | 03-Sep | 423.90 | 427.50 | 423.00 | 425.70 | 424.77 | 0.42 | 6,730.72 | 9,559 | 1.00 | 3,875 | 1.00 | 0.16 | 4 |
| 49 | 02-Sep | 421.00 | 428.50 | 421.00 | 423.90 | 425.00 | 0.27 | 6,702.26 | 37,887 | 3.96 | 19,231 | 4.96 | 0.00 | 20 |
| 50 | 01-Sep | 427.30 | 432.45 | 420.00 | 422.75 | 424.90 | -1.06 | 6,684.08 | 33,003 | 3.45 | 14,290 | 3.69 | 0.61 | 15 |
| 51 | 29-Aug | 421.10 | 429.00 | 416.55 | 427.30 | 424.93 | 1.81 | 6,756.02 | 30,146 | 3.15 | 15,258 | 3.94 | 0.65 | 16 |
| 52 | 28-Aug | 418.00 | 425.95 | 414.50 | 419.70 | 420.10 | -0.25 | 6,635.86 | 55,861 | 5.84 | 26,535 | 6.85 | 1.11 | 28 |
| 53 | 26-Aug | 428.10 | 431.65 | 417.90 | 420.75 | 423.11 | -2.60 | 6,652.46 | 51,975 | 5.44 | 35,032 | 9.04 | 1.48 | 37 |
| 54 | 25-Aug | 439.00 | 444.45 | 430.05 | 432.00 | 435.91 | -1.64 | 6,830.00 | 26,434 | 2.77 | 13,452 | 3.47 | 0.59 | 14 |
| 55 | 22-Aug | 440.50 | 453.40 | 437.40 | 439.20 | 445.14 | -1.20 | 6,944.17 | 107,341 | 11.23 | 61,612 | 15.90 | 2.74 | 65 |
| 56 | 21-Aug | 445.25 | 460.00 | 442.75 | 444.55 | 449.56 | 0.65 | 7,028.76 | 76,863 | 8.04 | 34,883 | 9.00 | 1.57 | 37 |
| 57 | 20-Aug | 456.40 | 456.40 | 440.40 | 441.70 | 445.10 | -2.93 | 6,983.70 | 56,133 | 5.87 | 33,932 | 8.75 | 1.51 | 36 |
| 58 | 19-Aug | 454.60 | 459.90 | 450.05 | 455.05 | 453.66 | 0.40 | 7,194.78 | 57,615 | 6.03 | 36,958 | 9.54 | 1.68 | 39 |
| 59 | 18-Aug | 439.95 | 460.80 | 439.95 | 453.25 | 451.18 | 5.75 | 7,166.32 | 226,458 | 23.69 | 123,396 | 31.84 | 5.57 | 130 |
| 60 | 14-Aug | 418.00 | 434.00 | 415.25 | 428.60 | 428.98 | 2.62 | 6,776.58 | 71,553 | 7.48 | 28,830 | 7.44 | 1.24 | 30 |
| 61 | 13-Aug | 408.20 | 419.90 | 408.05 | 417.65 | 414.42 | 2.39 | 6,603.45 | 20,714 | 2.17 | 9,904 | 2.56 | 0.41 | 10 |
| 62 | 12-Aug | 409.20 | 412.00 | 406.45 | 407.90 | 408.56 | 0.17 | 6,449.29 | 10,022 | 1.05 | 4,551 | 1.17 | 0.19 | 5 |
| 63 | 11-Aug | 410.50 | 410.50 | 403.00 | 407.20 | 406.52 | -0.80 | 6,438.22 | 36,972 | 3.87 | 20,745 | 5.35 | 0.84 | 22 |
| 64 | 08-Aug | 410.00 | 415.40 | 408.00 | 410.50 | 411.83 | -0.11 | 6,490.40 | 26,291 | 2.75 | 9,998 | 2.58 | 0.41 | 11 |
| 65 | 07-Aug | 412.30 | 415.50 | 405.00 | 410.95 | 409.66 | -0.81 | 6,497.51 | 27,765 | 2.90 | 11,033 | 2.85 | 0.45 | 12 |
| 66 | 06-Aug | 418.00 | 428.00 | 412.00 | 414.30 | 416.51 | -1.78 | 6,550.48 | 22,684 | 2.37 | 9,055 | 2.34 | 0.38 | 10 |
| 67 | 05-Aug | 411.00 | 434.80 | 410.70 | 421.80 | 426.17 | 2.58 | 6,669.06 | 198,135 | 20.73 | 27,093 | 6.99 | 1.15 | 29 |
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