| Macro-sector: Commodities | Band: 20 | High52 Price: 602.35 | Mkt_Cap Category: Small-Cap |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 08-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 5; VWAP21: 427.79 | Low52 Price: 379.0 | Barrier: -; Drift%: - |
| Basic Industry: Commodity Chemicals | Total Equity: 158,109,574 | Low52 Date: 17-Feb-2025 | SHP: 54.99 / 13.27 / 25.81 / 5.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 22 | ||||
| High/Low Price | Quarter: 518.6 / 379.0 | Month: 451.0 / 380.15 | Week: 449.4 / 426.0 | Day: 429.0 / 418.85 | Sis67: 30 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 424.40 | 429.00 | 418.85 | 421.55 | 423.42 | -0.15 | 6,665.11 | 32,275 | 1.87 | 15,030 | 1.99 | 0.64 | 16 |
| 2 | 10-Jul | 421.80 | 423.90 | 417.00 | 422.20 | 419.98 | 0.32 | 6,675.39 | 18,946 | 1.09 | 7,547 | 1.00 | 0.32 | 8 |
| 3 | 09-Jul | 419.95 | 422.65 | 416.40 | 420.85 | 420.37 | 0.44 | 6,654.04 | 18,757 | 1.08 | 9,274 | 1.23 | 0.39 | 10 |
| 4 | 08-Jul | 421.05 | 425.00 | 415.20 | 419.00 | 419.47 | -0.96 | 6,624.00 | 24,193 | 1.40 | 12,883 | 1.71 | 0.54 | 14 |
| 5 | 07-Jul | 429.25 | 432.45 | 421.00 | 423.05 | 424.81 | -1.44 | 6,688.83 | 28,252 | 1.63 | 16,106 | 2.13 | 0.68 | 17 |
| 6 | 04-Jul | 427.55 | 433.10 | 427.00 | 429.25 | 429.78 | 0.40 | 6,786.85 | 33,177 | 1.92 | 16,976 | 2.25 | 0.73 | 18 |
| 7 | 03-Jul | 431.00 | 435.90 | 426.00 | 427.55 | 430.26 | -0.52 | 6,759.97 | 34,403 | 1.99 | 15,336 | 2.03 | 0.66 | 16 |
| 8 | 02-Jul | 439.15 | 449.40 | 426.00 | 429.80 | 434.89 | -2.13 | 6,795.55 | 96,034 | 5.55 | 55,516 | 7.36 | 2.41 | 59 |
| 9 | 01-Jul | 439.05 | 442.00 | 435.35 | 439.15 | 438.84 | 0.02 | 6,943.38 | 22,116 | 1.28 | 9,266 | 1.23 | 0.41 | 10 |
| 10 | 30-Jun | 443.35 | 443.35 | 435.15 | 439.05 | 438.60 | -0.46 | 6,941.80 | 26,382 | 1.52 | 12,281 | 1.63 | 0.54 | 13 |
| 11 | 27-Jun | 428.90 | 449.90 | 426.50 | 441.10 | 441.64 | 3.37 | 6,974.21 | 155,064 | 8.96 | 71,330 | 9.45 | 3.15 | 76 |
| 12 | 26-Jun | 434.45 | 434.45 | 422.05 | 426.70 | 427.06 | -1.30 | 6,746.54 | 24,304 | 1.40 | 7,979 | 1.06 | 0.34 | 9 |
| 13 | 25-Jun | 418.10 | 438.90 | 416.65 | 432.30 | 430.18 | 3.93 | 6,835.08 | 54,261 | 3.14 | 26,493 | 3.51 | 1.14 | 28 |
| 14 | 24-Jun | 416.00 | 425.00 | 413.05 | 415.95 | 417.33 | 0.14 | 6,576.57 | 37,882 | 2.19 | 18,486 | 2.45 | 0.77 | 20 |
| 15 | 23-Jun | 408.00 | 420.20 | 405.00 | 415.35 | 414.49 | 0.37 | 6,567.08 | 19,956 | 1.15 | 9,352 | 1.24 | 0.39 | 10 |
| 16 | 20-Jun | 419.90 | 429.00 | 405.80 | 413.80 | 415.40 | -2.35 | 6,542.57 | 227,571 | 13.15 | 146,113 | 19.36 | 6.07 | 156 |
| 17 | 19-Jun | 428.50 | 432.00 | 422.45 | 423.75 | 426.05 | -2.10 | 6,699.89 | 27,737 | 1.60 | 12,187 | 1.61 | 0.52 | 13 |
| 18 | 18-Jun | 421.00 | 435.95 | 420.35 | 432.85 | 429.90 | 2.11 | 6,843.77 | 96,592 | 5.58 | 31,407 | 4.16 | 1.35 | 33 |
| 19 | 17-Jun | 437.10 | 444.90 | 421.00 | 423.90 | 433.00 | -2.52 | 6,702.26 | 87,784 | 5.07 | 36,802 | 4.88 | 1.00 | 39 |
| 20 | 16-Jun | 435.35 | 437.45 | 429.55 | 434.85 | 433.37 | 0.40 | 6,875.39 | 24,073 | 1.39 | 10,056 | 1.33 | 0.44 | 11 |
| 21 | 13-Jun | 433.50 | 439.90 | 428.80 | 433.10 | 434.71 | -0.95 | 6,847.73 | 43,162 | 2.49 | 18,116 | 2.40 | 0.79 | 19 |
| 22 | 12-Jun | 439.00 | 443.70 | 430.10 | 437.25 | 437.18 | 0.06 | 6,913.34 | 94,578 | 5.47 | 48,124 | 6.38 | 2.10 | 51 |
| 23 | 11-Jun | 428.20 | 440.15 | 422.70 | 437.00 | 435.00 | 2.59 | 6,909.00 | 146,107 | 8.44 | 85,861 | 11.38 | 3.00 | 92 |
| 24 | 10-Jun | 428.70 | 430.95 | 424.00 | 425.95 | 426.31 | -0.13 | 6,734.68 | 35,418 | 2.05 | 21,736 | 2.88 | 0.93 | 23 |
| 25 | 09-Jun | 428.00 | 432.55 | 425.00 | 426.50 | 427.80 | 0.15 | 6,743.37 | 101,324 | 5.86 | 84,253 | 11.16 | 3.60 | 90 |
| 26 | 06-Jun | 432.80 | 432.80 | 425.00 | 425.85 | 426.91 | -1.10 | 6,733.10 | 18,558 | 1.07 | 10,727 | 1.42 | 0.46 | 11 |
| 27 | 05-Jun | 427.50 | 434.45 | 426.10 | 430.60 | 431.44 | 1.22 | 6,808.20 | 29,762 | 1.72 | 16,273 | 2.16 | 0.70 | 17 |
| 28 | 04-Jun | 432.00 | 432.00 | 424.50 | 425.40 | 426.34 | -1.01 | 6,725.98 | 27,904 | 1.61 | 16,547 | 2.19 | 0.71 | 18 |
| 29 | 03-Jun | 426.80 | 434.50 | 421.85 | 429.75 | 429.20 | 1.22 | 6,794.76 | 31,486 | 1.82 | 14,494 | 1.92 | 0.62 | 15 |
| 30 | 02-Jun | 418.80 | 428.70 | 418.80 | 424.55 | 424.27 | 0.02 | 6,712.54 | 34,402 | 1.99 | 20,175 | 2.67 | 0.86 | 22 |
| 31 | 30-May | 427.00 | 432.30 | 421.45 | 424.45 | 425.60 | -1.44 | 6,710.96 | 50,673 | 2.93 | 29,533 | 3.91 | 1.26 | 31 |
| 32 | 29-May | 435.70 | 441.30 | 428.15 | 430.65 | 434.43 | -2.04 | 6,808.99 | 27,599 | 1.59 | 16,906 | 2.24 | 0.73 | 18 |
| 33 | 28-May | 442.60 | 442.60 | 435.00 | 439.60 | 439.53 | -0.15 | 6,950.50 | 27,616 | 1.60 | 14,437 | 1.91 | 0.63 | 15 |
| 34 | 27-May | 442.40 | 442.40 | 433.50 | 440.25 | 437.87 | 0.03 | 6,960.77 | 29,000 | 1.68 | 14,165 | 1.88 | 0.62 | 15 |
| 35 | 26-May | 439.80 | 442.90 | 435.00 | 440.10 | 439.86 | 1.13 | 6,958.40 | 33,529 | 1.94 | 17,402 | 2.31 | 0.77 | 19 |
| 36 | 23-May | 433.35 | 438.50 | 429.25 | 435.20 | 434.60 | 0.95 | 6,880.93 | 23,050 | 1.33 | 10,019 | 1.33 | 0.44 | 11 |
| 37 | 22-May | 436.50 | 436.50 | 428.45 | 431.10 | 432.21 | -0.86 | 6,816.10 | 134,810 | 7.79 | 124,937 | 16.55 | 5.40 | 133 |
| 38 | 21-May | 438.00 | 445.55 | 431.60 | 434.85 | 438.47 | -0.89 | 6,875.39 | 45,733 | 2.64 | 19,886 | 2.63 | 0.87 | 21 |
| 39 | 20-May | 437.05 | 447.75 | 431.95 | 438.75 | 437.00 | -0.49 | 6,937.06 | 46,475 | 2.69 | 21,773 | 2.88 | 0.00 | 23 |
| 40 | 19-May | 428.35 | 451.00 | 425.95 | 440.90 | 442.25 | 4.48 | 6,971.05 | 180,378 | 10.42 | 77,038 | 10.21 | 3.41 | 81 |
| 41 | 16-May | 432.10 | 432.10 | 420.00 | 422.00 | 423.27 | -1.84 | 6,672.00 | 47,790 | 2.76 | 32,061 | 4.25 | 1.36 | 34 |
| 42 | 15-May | 408.90 | 434.00 | 406.85 | 429.90 | 423.40 | 5.67 | 6,797.13 | 151,509 | 8.76 | 73,264 | 9.71 | 3.10 | 77 |
| 43 | 14-May | 409.00 | 414.30 | 400.25 | 406.85 | 405.62 | 1.65 | 6,432.69 | 170,801 | 9.87 | 69,868 | 9.26 | 2.83 | 74 |
| 44 | 13-May | 399.00 | 409.00 | 396.35 | 400.25 | 399.18 | 0.30 | 6,328.34 | 43,608 | 2.52 | 28,496 | 3.78 | 1.14 | 30 |
| 45 | 12-May | 397.00 | 405.00 | 397.00 | 399.05 | 400.32 | 1.64 | 6,309.36 | 43,674 | 2.52 | 23,791 | 3.15 | 0.95 | 25 |
| 46 | 09-May | 384.20 | 406.00 | 380.15 | 392.60 | 386.31 | 1.26 | 6,207.38 | 39,423 | 2.28 | 16,739 | 2.22 | 0.65 | 18 |
| 47 | 08-May | 390.00 | 404.40 | 385.05 | 387.70 | 395.58 | -0.50 | 6,129.91 | 38,849 | 2.24 | 10,988 | 1.46 | 0.43 | 12 |
| 48 | 07-May | 390.00 | 394.60 | 381.10 | 389.65 | 387.66 | -0.73 | 6,160.74 | 73,799 | 4.26 | 37,496 | 4.97 | 1.45 | 40 |
| 49 | 06-May | 402.90 | 408.20 | 386.00 | 392.50 | 395.94 | -2.58 | 6,205.80 | 57,586 | 3.33 | 28,369 | 3.76 | 1.12 | 30 |
| 50 | 05-May | 409.10 | 411.20 | 401.10 | 402.90 | 404.34 | -1.44 | 6,370.23 | 41,188 | 2.38 | 25,631 | 3.40 | 1.04 | 27 |
| 51 | 02-May | 412.75 | 417.55 | 404.10 | 408.80 | 410.08 | -0.45 | 6,463.52 | 46,350 | 2.68 | 26,762 | 3.55 | 1.10 | 28 |
| 52 | 30-Apr | 427.15 | 427.20 | 405.05 | 410.65 | 415.18 | -3.86 | 6,492.77 | 34,238 | 1.98 | 16,570 | 2.20 | 0.69 | 17 |
| 53 | 29-Apr | 426.05 | 432.15 | 423.90 | 427.15 | 428.00 | 0.28 | 6,753.65 | 22,892 | 1.32 | 8,360 | 1.11 | 0.00 | 9 |
| 54 | 28-Apr | 429.50 | 433.15 | 424.15 | 425.95 | 428.13 | -1.70 | 6,734.68 | 17,304 | 1.00 | 9,010 | 1.19 | 0.39 | 9 |
| 55 | 25-Apr | 436.75 | 439.10 | 426.00 | 433.30 | 431.83 | -1.47 | 6,850.89 | 41,686 | 2.41 | 18,100 | 2.40 | 0.78 | 19 |
| 56 | 24-Apr | 438.65 | 445.80 | 433.00 | 439.75 | 440.49 | 0.25 | 6,952.87 | 40,090 | 2.32 | 16,901 | 2.24 | 0.74 | 18 |
| 57 | 23-Apr | 450.00 | 453.70 | 431.00 | 438.65 | 439.80 | -2.21 | 6,935.48 | 70,718 | 4.09 | 33,807 | 4.48 | 1.49 | 36 |
| 58 | 22-Apr | 447.60 | 452.00 | 440.85 | 448.55 | 447.75 | 0.73 | 7,092.00 | 34,890 | 2.02 | 18,027 | 2.39 | 0.81 | 19 |
| 59 | 21-Apr | 446.00 | 449.85 | 439.80 | 445.30 | 443.52 | -0.07 | 7,040.62 | 39,309 | 2.27 | 20,945 | 2.77 | 0.93 | 22 |
| 60 | 17-Apr | 443.90 | 451.25 | 440.45 | 445.60 | 445.98 | 0.92 | 7,045.36 | 36,639 | 2.12 | 15,463 | 2.05 | 0.69 | 16 |
| 61 | 16-Apr | 435.10 | 449.50 | 435.10 | 441.55 | 442.93 | 0.56 | 6,981.33 | 50,453 | 2.92 | 20,504 | 2.72 | 0.91 | 22 |
| 62 | 15-Apr | 433.25 | 442.45 | 433.00 | 439.10 | 438.16 | 1.48 | 6,942.59 | 27,460 | 1.59 | 14,360 | 1.90 | 0.63 | 15 |
| 63 | 11-Apr | 420.15 | 434.85 | 418.00 | 432.70 | 428.73 | 3.52 | 6,841.40 | 32,107 | 1.86 | 12,476 | 1.65 | 0.53 | 13 |
| 64 | 09-Apr | 412.50 | 436.00 | 410.55 | 418.00 | 415.12 | 0.42 | 6,608.00 | 19,627 | 1.13 | 10,310 | 1.37 | 0.43 | 11 |
| 65 | 08-Apr | 415.25 | 420.20 | 409.50 | 416.25 | 414.90 | 1.75 | 6,581.31 | 32,749 | 1.89 | 12,550 | 1.66 | 0.52 | 13 |
| 66 | 07-Apr | 405.10 | 420.00 | 394.30 | 409.10 | 404.27 | -4.20 | 6,468.26 | 59,760 | 3.45 | 26,463 | 3.51 | 1.07 | 28 |
| 67 | 04-Apr | 438.30 | 438.30 | 421.85 | 427.05 | 427.37 | -2.05 | 6,752.07 | 35,180 | 2.03 | 15,212 | 2.02 | 0.65 | 16 |
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