| Macro-sector: Commodities | Band: 20 | High52 Price: 1,600.0 | Mkt_Cap Category: Small-Cap |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 30-May-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 1; VWAP21: 713.03 | Low52 Price: 652.0 | Barrier: 712.0; Drift%: -2.51 |
| Basic Industry: Specialty Chemicals | Total Equity: 106,276,499 | Low52 Date: 30-Mar-2026 | SHP: 50.96 / 10.01 / 19.76 / 19.26 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 65 | ||||
| High/Low Price | Quarter: 1,558.95 / 1,106.45 | Month: 920.3 / 863.05 | Week: 741.85 / 707.0 | Day: 716.85 / 689.55 | Sis67: 81 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 06-Apr | 710.30 | 716.85 | 689.55 | 694.60 | 695.75 | -2.21 | 7,381.97 | 192,301 | 2.56 | 89,190 | 2.59 | 6.21 | 44 |
| 2 | 02-Apr | 692.90 | 721.30 | 680.80 | 710.30 | 705.65 | 1.48 | 7,548.82 | 276,662 | 3.69 | 86,979 | 2.52 | 6.14 | 42 |
| 3 | 01-Apr | 682.25 | 712.00 | 671.10 | 699.95 | 697.18 | 6.63 | 7,438.82 | 266,048 | 3.55 | 119,917 | 3.48 | 8.36 | 59 |
| 4 | 30-Mar | 675.00 | 679.90 | 652.00 | 656.40 | 665.71 | -3.33 | 6,975.99 | 311,509 | 4.15 | 166,434 | 4.82 | 11.08 | 81 |
| 5 | 27-Mar | 701.20 | 705.25 | 675.00 | 679.00 | 688.45 | -3.17 | 7,216.00 | 327,956 | 4.37 | 188,588 | 5.47 | 12.98 | 92 |
| 6 | 25-Mar | 699.00 | 724.65 | 697.00 | 701.20 | 711.39 | -0.04 | 7,452.11 | 217,185 | 2.90 | 127,224 | 3.69 | 9.05 | 62 |
| 7 | 24-Mar | 698.00 | 711.80 | 679.45 | 701.50 | 696.51 | 3.64 | 7,455.30 | 236,118 | 3.15 | 122,996 | 3.57 | 8.57 | 60 |
| 8 | 23-Mar | 689.00 | 693.25 | 674.95 | 676.85 | 681.10 | -3.11 | 7,193.32 | 269,188 | 3.59 | 174,558 | 5.06 | 11.89 | 85 |
| 9 | 20-Mar | 700.00 | 708.85 | 694.00 | 698.60 | 700.19 | 0.42 | 7,424.48 | 205,254 | 2.74 | 116,675 | 3.38 | 8.17 | 57 |
| 10 | 19-Mar | 709.85 | 715.20 | 692.00 | 695.70 | 704.19 | -2.79 | 7,393.66 | 178,370 | 2.38 | 112,229 | 3.25 | 7.90 | 55 |
| 11 | 18-Mar | 690.00 | 723.90 | 690.00 | 715.70 | 710.71 | 3.79 | 7,606.21 | 312,690 | 4.17 | 157,308 | 4.56 | 11.18 | 77 |
| 12 | 17-Mar | 701.00 | 706.55 | 684.10 | 689.55 | 691.45 | -1.63 | 7,328.30 | 204,821 | 2.73 | 111,264 | 3.23 | 7.69 | 54 |
| 13 | 16-Mar | 695.10 | 705.15 | 673.50 | 700.95 | 687.96 | 0.11 | 7,449.45 | 373,030 | 4.97 | 177,160 | 5.14 | 12.19 | 87 |
| 14 | 13-Mar | 723.00 | 728.65 | 695.00 | 700.15 | 707.72 | -4.60 | 7,440.95 | 205,263 | 2.74 | 122,327 | 3.55 | 8.66 | 60 |
| 15 | 12-Mar | 730.80 | 741.50 | 720.05 | 733.90 | 731.86 | -1.17 | 7,799.63 | 116,050 | 1.55 | 45,490 | 1.32 | 3.33 | 22 |
| 16 | 11-Mar | 748.00 | 764.35 | 735.50 | 742.60 | 751.09 | -1.00 | 7,892.09 | 122,980 | 1.64 | 49,583 | 1.44 | 3.72 | 24 |
| 17 | 10-Mar | 737.50 | 753.95 | 735.80 | 750.10 | 744.40 | 1.71 | 7,971.80 | 259,622 | 3.46 | 167,076 | 4.84 | 12.44 | 82 |
| 18 | 09-Mar | 729.10 | 749.85 | 729.10 | 737.50 | 736.90 | -2.39 | 7,837.89 | 135,058 | 1.80 | 66,177 | 1.92 | 4.88 | 32 |
| 19 | 06-Mar | 772.85 | 787.40 | 752.70 | 755.55 | 766.94 | -2.24 | 8,029.72 | 170,427 | 2.27 | 84,483 | 2.45 | 6.48 | 41 |
| 20 | 05-Mar | 737.15 | 780.50 | 734.30 | 772.85 | 762.92 | 4.16 | 8,213.58 | 407,862 | 5.44 | 146,942 | 4.26 | 11.21 | 72 |
| 21 | 04-Mar | 730.00 | 746.70 | 725.00 | 741.95 | 735.62 | -0.04 | 7,885.18 | 227,634 | 3.04 | 114,382 | 3.32 | 8.41 | 56 |
| 22 | 02-Mar | 701.00 | 750.00 | 701.00 | 742.25 | 727.55 | 0.97 | 7,888.37 | 266,248 | 3.55 | 120,558 | 3.49 | 8.77 | 59 |
| 23 | 27-Feb | 725.00 | 741.85 | 711.50 | 735.15 | 727.24 | 1.79 | 7,812.92 | 470,362 | 6.27 | 278,997 | 8.09 | 20.29 | 136 |
| 24 | 26-Feb | 722.00 | 736.05 | 716.50 | 722.25 | 722.09 | 0.24 | 7,675.82 | 672,664 | 8.97 | 483,947 | 14.03 | 34.95 | 236 |
| 25 | 25-Feb | 726.95 | 729.90 | 718.80 | 720.50 | 722.51 | -0.72 | 7,657.22 | 127,557 | 1.70 | 60,199 | 1.74 | 4.35 | 29 |
| 26 | 24-Feb | 725.15 | 729.20 | 716.00 | 725.70 | 724.00 | -0.39 | 7,712.49 | 189,073 | 2.52 | 108,469 | 3.14 | 7.00 | 53 |
| 27 | 23-Feb | 712.95 | 732.60 | 707.00 | 728.55 | 722.74 | 2.46 | 7,742.77 | 385,930 | 5.15 | 219,885 | 6.37 | 15.89 | 107 |
| 28 | 20-Feb | 735.00 | 739.80 | 707.15 | 711.05 | 719.67 | -3.51 | 7,556.79 | 308,034 | 4.11 | 139,906 | 4.06 | 10.07 | 68 |
| 29 | 19-Feb | 760.00 | 760.00 | 732.00 | 736.90 | 743.80 | -3.10 | 7,831.52 | 162,991 | 2.17 | 95,839 | 2.78 | 7.13 | 47 |
| 30 | 18-Feb | 749.10 | 768.15 | 741.05 | 760.50 | 758.26 | 2.06 | 8,082.33 | 384,946 | 5.13 | 206,009 | 5.97 | 15.62 | 101 |
| 31 | 17-Feb | 744.00 | 754.05 | 737.55 | 745.15 | 748.34 | 0.12 | 7,919.19 | 123,553 | 1.65 | 54,312 | 1.57 | 4.06 | 27 |
| 32 | 16-Feb | 750.00 | 753.65 | 740.10 | 744.25 | 746.44 | -1.50 | 7,909.63 | 122,146 | 1.63 | 60,058 | 1.74 | 4.48 | 29 |
| 33 | 13-Feb | 770.00 | 770.00 | 744.50 | 755.55 | 753.12 | -2.26 | 8,029.72 | 403,792 | 5.39 | 201,402 | 5.84 | 15.17 | 98 |
| 34 | 12-Feb | 783.00 | 783.00 | 752.90 | 773.05 | 766.21 | -1.30 | 8,215.70 | 320,933 | 4.28 | 136,942 | 3.97 | 10.49 | 67 |
| 35 | 11-Feb | 804.25 | 804.25 | 778.85 | 783.20 | 785.23 | -1.77 | 8,323.58 | 299,469 | 3.99 | 181,349 | 5.26 | 14.24 | 89 |
| 36 | 10-Feb | 800.00 | 820.00 | 794.75 | 797.35 | 808.35 | -0.26 | 8,473.96 | 728,201 | 9.71 | 464,025 | 13.45 | 37.51 | 227 |
| 37 | 09-Feb | 800.00 | 805.20 | 795.15 | 799.40 | 800.68 | 0.27 | 8,495.74 | 181,179 | 2.42 | 103,726 | 3.01 | 8.31 | 51 |
| 38 | 06-Feb | 808.20 | 808.20 | 791.00 | 797.25 | 796.87 | -1.53 | 8,472.89 | 159,205 | 2.12 | 84,198 | 2.44 | 6.71 | 42 |
| 39 | 05-Feb | 801.35 | 815.00 | 795.45 | 809.65 | 807.37 | 1.04 | 8,604.68 | 137,208 | 1.83 | 66,855 | 1.94 | 5.40 | 33 |
| 40 | 04-Feb | 815.00 | 821.05 | 795.95 | 801.35 | 809.72 | -2.52 | 8,516.47 | 290,607 | 3.88 | 158,361 | 4.59 | 12.82 | 79 |
| 41 | 03-Feb | 850.00 | 850.70 | 819.10 | 822.05 | 826.85 | 2.79 | 8,736.46 | 778,574 | 10.38 | 458,801 | 13.30 | 37.94 | 228 |
| 42 | 02-Feb | 805.65 | 805.65 | 769.55 | 799.70 | 790.52 | -1.03 | 8,498.93 | 1,818,510 | 24.25 | 1,377,840 | 39.94 | 108.92 | 686 |
| 43 | 01-Feb | 834.55 | 839.50 | 801.00 | 808.05 | 821.25 | -6.15 | 8,587.67 | 714,881 | 9.53 | 451,866 | 13.10 | 37.11 | 225 |
| 44 | 30-Jan | 836.05 | 864.35 | 835.50 | 861.00 | 854.84 | 2.26 | 9,150.00 | 132,093 | 1.76 | 68,803 | 1.99 | 5.88 | 34 |
| 45 | 29-Jan | 859.05 | 866.80 | 836.00 | 841.95 | 843.42 | -1.98 | 8,947.95 | 347,365 | 4.63 | 215,123 | 6.24 | 18.14 | 107 |
| 46 | 28-Jan | 855.30 | 863.20 | 853.30 | 859.00 | 857.28 | 0.43 | 9,129.00 | 74,983 | 1.00 | 34,498 | 1.00 | 2.96 | 17 |
| 47 | 27-Jan | 852.85 | 859.95 | 840.10 | 855.30 | 852.92 | 0.10 | 9,089.83 | 110,127 | 1.47 | 58,091 | 1.68 | 4.95 | 29 |
| 48 | 23-Jan | 879.95 | 881.80 | 850.00 | 854.45 | 859.47 | -2.70 | 9,080.80 | 149,535 | 1.99 | 72,534 | 2.10 | 6.23 | 36 |
| 49 | 22-Jan | 869.00 | 885.95 | 858.25 | 878.20 | 873.43 | 1.68 | 9,333.20 | 159,537 | 2.13 | 71,597 | 2.08 | 6.25 | 36 |
| 50 | 21-Jan | 855.00 | 865.80 | 843.75 | 863.65 | 857.57 | 1.01 | 9,178.57 | 199,098 | 2.66 | 94,963 | 2.75 | 8.14 | 47 |
| 51 | 20-Jan | 855.30 | 859.10 | 846.25 | 855.05 | 854.31 | -0.01 | 9,087.17 | 179,514 | 2.39 | 104,538 | 3.03 | 8.93 | 52 |
| 52 | 19-Jan | 857.30 | 859.00 | 850.00 | 855.15 | 854.88 | -0.66 | 9,088.23 | 121,331 | 1.62 | 84,287 | 2.44 | 7.21 | 42 |
| 53 | 16-Jan | 861.05 | 868.80 | 858.55 | 860.80 | 861.91 | -0.01 | 9,148.28 | 125,622 | 1.68 | 63,834 | 1.85 | 5.50 | 32 |
| 54 | 14-Jan | 852.50 | 866.00 | 852.45 | 860.85 | 859.18 | 0.64 | 9,148.81 | 402,196 | 5.36 | 316,100 | 9.16 | 27.16 | 157 |
| 55 | 13-Jan | 856.50 | 868.10 | 852.45 | 855.35 | 858.14 | 0.03 | 9,090.36 | 101,518 | 1.35 | 50,834 | 1.47 | 4.36 | 25 |
| 56 | 12-Jan | 852.55 | 857.65 | 834.30 | 855.10 | 850.96 | 0.30 | 9,087.70 | 202,470 | 2.70 | 112,891 | 3.27 | 9.61 | 56 |
| 57 | 09-Jan | 857.45 | 859.45 | 845.90 | 852.55 | 851.85 | -0.57 | 9,060.60 | 193,430 | 2.58 | 86,802 | 2.52 | 7.39 | 43 |
| 58 | 08-Jan | 872.85 | 872.85 | 854.00 | 857.45 | 860.72 | -1.32 | 9,112.68 | 107,594 | 1.43 | 54,368 | 1.58 | 4.68 | 27 |
| 59 | 07-Jan | 869.90 | 873.40 | 863.00 | 868.90 | 868.82 | 0.43 | 9,234.36 | 94,430 | 1.26 | 43,160 | 1.25 | 3.75 | 21 |
| 60 | 06-Jan | 865.00 | 867.75 | 856.00 | 865.20 | 861.27 | 0.08 | 9,195.04 | 258,441 | 3.45 | 170,904 | 4.95 | 14.72 | 85 |
| 61 | 05-Jan | 869.10 | 874.15 | 862.50 | 864.55 | 866.28 | -0.60 | 9,188.13 | 106,474 | 1.42 | 62,328 | 1.81 | 5.40 | 31 |
| 62 | 02-Jan | 865.00 | 871.00 | 860.00 | 869.80 | 866.61 | 1.26 | 9,243.93 | 138,046 | 1.84 | 71,312 | 2.07 | 6.18 | 35 |
| 63 | 01-Jan | 880.70 | 881.75 | 857.30 | 859.00 | 863.64 | -1.95 | 9,129.00 | 329,674 | 4.40 | 206,996 | 6.00 | 17.88 | 103 |
| 64 | 31-Dec | 884.95 | 887.90 | 870.00 | 876.05 | 877.34 | -1.01 | 9,310.35 | 350,793 | 4.68 | 192,012 | 5.57 | 16.85 | 96 |
| 65 | 30-Dec | 875.00 | 894.95 | 865.50 | 884.95 | 885.92 | 1.62 | 9,404.94 | 724,290 | 9.66 | 417,703 | 12.11 | 37.01 | 208 |
| 66 | 29-Dec | 883.95 | 885.75 | 863.05 | 870.85 | 874.36 | -1.02 | 9,255.09 | 361,452 | 4.82 | 179,189 | 5.19 | 15.67 | 89 |
| 67 | 26-Dec | 898.00 | 899.60 | 878.30 | 879.80 | 886.08 | -1.91 | 9,350.21 | 216,018 | 2.88 | 134,591 | 3.90 | 11.93 | 67 |
Similar Stocks: PIDILITIND AETHER ANURAS BEPL EPIGRAL FCL LXCHEM NEOGEN NOCIL ROSSARI DEEPAKNTR FLUOROCHEM SRF AARTISURF ALKALI ARVEE CAMLINFINE CHEMBOND CHEMCON DIAMINESQ DMCC DYNPRO EXCELINDUS FAIRCHEMOR FOSECOIND GALAXYSURF HINDCON HPAL INDOAMIN JAYAGROGN KRONOX OAL PLASTIBLEN PLATIND PRIVISCL SANGINITA SHK STYRENIX TATVA VALIANTORG VIDHIING VIKASECO VISHNU YASHO AARTIIND ACI ALKYLAMINE ATUL BALAMINES BASF CLEAN FINEORG HSCL JUBLINGREA NAVINFLUOR VINATIORGA IEML IPHL SAROJA VITAL DDEVPLSTIK JUBLCPL SACHEEROME GEMAROMA RITEZONE RNPL CHEMBONDCH ISHANCH SEYAIND OMKARCHEM