| 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: 1,018.72 | Low52 Price: 924.4 | Barrier: 1,026.6; Drift%: -9.1 |
| Basic Industry: Specialty Chemicals | Total Equity: 106,273,791 | Low52 Date: 11-Nov-2025 | SHP: 50.97 / 11.14 / 18.97 / 18.91 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 177 | ||||
| High/Low Price | Quarter: 1,558.95 / 1,106.45 | Month: 1,217.9 / 1,077.0 | Week: 1,063.3 / 1,007.0 | Day: 949.1 / 926.6 | Sis67: 272 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 932.00 | 949.10 | 926.60 | 941.00 | 938.85 | 1.40 | 10,000.00 | 437,775 | 8.42 | 248,006 | 10.59 | 23.28 | 123 |
| 2 | 11-Nov | 940.00 | 940.00 | 924.40 | 928.00 | 928.64 | -1.31 | 9,862.00 | 241,298 | 4.64 | 112,603 | 4.81 | 10.46 | 82 |
| 3 | 10-Nov | 937.00 | 958.00 | 926.70 | 940.30 | 943.69 | 0.29 | 9,992.92 | 395,731 | 7.61 | 162,015 | 6.92 | 15.29 | 118 |
| 4 | 07-Nov | 970.00 | 970.00 | 930.30 | 937.60 | 944.91 | -4.44 | 9,964.23 | 959,631 | 18.46 | 560,395 | 23.93 | 52.95 | 408 |
| 5 | 06-Nov | 988.40 | 992.20 | 960.00 | 981.20 | 976.90 | -0.27 | 10,427.58 | 691,793 | 13.31 | 277,909 | 11.87 | 27.15 | 203 |
| 6 | 04-Nov | 1,022.00 | 1,022.00 | 979.10 | 983.90 | 991.26 | -3.05 | 10,456.28 | 611,036 | 11.76 | 410,736 | 17.54 | 40.71 | 299 |
| 7 | 03-Nov | 1,012.70 | 1,026.60 | 985.00 | 1,014.90 | 997.29 | 0.60 | 10,785.73 | 905,489 | 17.42 | 563,503 | 24.06 | 56.20 | 411 |
| 8 | 31-Oct | 1,015.80 | 1,030.30 | 1,007.00 | 1,008.80 | 1,014.33 | -0.61 | 10,720.90 | 338,610 | 6.51 | 207,233 | 8.85 | 21.02 | 151 |
| 9 | 30-Oct | 1,050.80 | 1,057.40 | 1,012.70 | 1,015.00 | 1,027.48 | -3.29 | 10,786.00 | 687,506 | 13.23 | 417,199 | 17.82 | 42.87 | 304 |
| 10 | 29-Oct | 1,045.00 | 1,059.40 | 1,041.00 | 1,049.50 | 1,047.97 | 0.04 | 11,153.43 | 296,559 | 5.71 | 163,604 | 6.99 | 17.15 | 119 |
| 11 | 28-Oct | 1,050.00 | 1,052.90 | 1,042.00 | 1,049.10 | 1,047.45 | 0.42 | 11,149.18 | 105,443 | 2.03 | 54,206 | 2.31 | 5.68 | 40 |
| 12 | 27-Oct | 1,061.90 | 1,063.30 | 1,043.00 | 1,044.70 | 1,048.57 | -1.62 | 11,102.42 | 139,024 | 2.67 | 81,706 | 3.49 | 8.57 | 60 |
| 13 | 24-Oct | 1,061.90 | 1,069.80 | 1,052.20 | 1,061.90 | 1,059.15 | 0.02 | 11,285.21 | 91,909 | 1.77 | 52,386 | 2.24 | 5.55 | 38 |
| 14 | 23-Oct | 1,057.30 | 1,065.00 | 1,049.00 | 1,061.70 | 1,059.41 | 0.82 | 11,283.09 | 257,808 | 4.96 | 163,019 | 6.96 | 17.27 | 119 |
| 15 | 21-Oct | 1,047.50 | 1,057.00 | 1,041.20 | 1,053.10 | 1,049.54 | 1.67 | 11,191.69 | 54,422 | 1.05 | 30,997 | 1.32 | 3.25 | 23 |
| 16 | 20-Oct | 1,060.00 | 1,060.90 | 1,033.00 | 1,035.80 | 1,040.54 | -1.47 | 11,007.84 | 174,688 | 3.36 | 103,389 | 4.42 | 10.76 | 75 |
| 17 | 17-Oct | 1,050.00 | 1,061.10 | 1,041.40 | 1,051.30 | 1,050.12 | -0.28 | 11,172.56 | 117,162 | 2.25 | 61,429 | 2.62 | 6.45 | 45 |
| 18 | 16-Oct | 1,041.90 | 1,066.10 | 1,041.90 | 1,054.20 | 1,056.10 | 1.23 | 11,203.38 | 168,538 | 3.24 | 77,644 | 3.32 | 8.20 | 57 |
| 19 | 15-Oct | 1,046.00 | 1,053.10 | 1,039.00 | 1,041.40 | 1,044.76 | -0.48 | 11,067.35 | 128,390 | 2.47 | 71,165 | 3.04 | 7.44 | 52 |
| 20 | 14-Oct | 1,065.40 | 1,066.50 | 1,039.70 | 1,046.40 | 1,047.15 | -1.78 | 11,120.49 | 186,692 | 3.59 | 103,622 | 4.43 | 10.85 | 76 |
| 21 | 13-Oct | 1,072.00 | 1,097.20 | 1,060.10 | 1,065.40 | 1,078.98 | -0.64 | 11,322.41 | 363,632 | 7.00 | 166,359 | 7.10 | 17.95 | 121 |
| 22 | 10-Oct | 1,040.00 | 1,077.00 | 1,033.00 | 1,072.30 | 1,062.57 | 3.34 | 11,395.74 | 437,737 | 8.42 | 226,117 | 9.66 | 24.03 | 165 |
| 23 | 09-Oct | 1,053.20 | 1,062.90 | 1,035.70 | 1,037.60 | 1,044.47 | -1.29 | 11,026.97 | 226,746 | 4.36 | 130,403 | 5.57 | 13.62 | 95 |
| 24 | 08-Oct | 1,060.30 | 1,074.10 | 1,049.10 | 1,051.20 | 1,055.81 | -0.86 | 11,171.50 | 331,865 | 6.38 | 211,321 | 9.02 | 22.31 | 154 |
| 25 | 07-Oct | 1,076.00 | 1,076.00 | 1,055.00 | 1,060.30 | 1,061.85 | -0.73 | 11,268.21 | 413,782 | 7.96 | 262,116 | 11.19 | 27.83 | 191 |
| 26 | 06-Oct | 1,090.80 | 1,097.90 | 1,061.50 | 1,068.10 | 1,073.73 | -1.58 | 11,351.10 | 463,420 | 8.92 | 289,288 | 12.35 | 31.06 | 211 |
| 27 | 03-Oct | 1,097.50 | 1,108.00 | 1,082.90 | 1,085.20 | 1,090.81 | -1.09 | 11,532.83 | 203,596 | 3.92 | 107,370 | 4.59 | 11.71 | 78 |
| 28 | 01-Oct | 1,094.60 | 1,105.30 | 1,088.00 | 1,097.20 | 1,097.50 | -0.13 | 11,660.36 | 113,976 | 2.19 | 58,299 | 2.49 | 6.40 | 42 |
| 29 | 30-Sep | 1,104.00 | 1,106.90 | 1,077.00 | 1,098.60 | 1,092.23 | -0.58 | 11,675.24 | 198,868 | 3.83 | 106,089 | 4.53 | 11.59 | 77 |
| 30 | 29-Sep | 1,105.00 | 1,118.00 | 1,084.00 | 1,105.00 | 1,097.17 | 0.35 | 11,743.00 | 264,549 | 5.09 | 141,937 | 6.06 | 15.57 | 103 |
| 31 | 26-Sep | 1,124.30 | 1,124.30 | 1,092.90 | 1,101.10 | 1,101.89 | -1.64 | 11,701.81 | 393,830 | 7.58 | 270,790 | 11.56 | 29.84 | 197 |
| 32 | 25-Sep | 1,130.00 | 1,141.00 | 1,116.90 | 1,119.50 | 1,126.61 | -0.73 | 11,897.35 | 365,126 | 7.02 | 285,135 | 12.18 | 32.12 | 208 |
| 33 | 24-Sep | 1,136.00 | 1,159.60 | 1,126.00 | 1,127.70 | 1,140.31 | -0.42 | 11,984.50 | 560,525 | 10.78 | 376,914 | 16.10 | 42.98 | 275 |
| 34 | 23-Sep | 1,148.70 | 1,148.80 | 1,128.60 | 1,132.40 | 1,132.72 | -0.93 | 12,034.44 | 371,453 | 7.15 | 259,249 | 11.07 | 29.37 | 189 |
| 35 | 22-Sep | 1,170.00 | 1,173.50 | 1,134.10 | 1,143.00 | 1,150.32 | -2.97 | 12,147.00 | 646,589 | 12.44 | 388,426 | 16.59 | 44.68 | 283 |
| 36 | 19-Sep | 1,185.10 | 1,199.00 | 1,175.00 | 1,178.00 | 1,183.33 | -1.40 | 12,519.00 | 139,452 | 2.68 | 82,323 | 3.52 | 9.74 | 60 |
| 37 | 18-Sep | 1,195.70 | 1,207.90 | 1,182.20 | 1,194.70 | 1,195.85 | -0.08 | 12,696.53 | 137,929 | 2.65 | 75,315 | 3.22 | 9.01 | 55 |
| 38 | 17-Sep | 1,186.00 | 1,212.00 | 1,180.00 | 1,195.70 | 1,197.03 | 1.86 | 12,707.16 | 270,194 | 5.20 | 125,463 | 5.36 | 15.02 | 91 |
| 39 | 16-Sep | 1,154.60 | 1,179.90 | 1,144.00 | 1,173.90 | 1,161.55 | 1.71 | 12,475.48 | 405,037 | 7.79 | 255,219 | 10.90 | 29.64 | 186 |
| 40 | 15-Sep | 1,161.00 | 1,170.00 | 1,147.70 | 1,154.20 | 1,158.51 | -0.80 | 12,266.12 | 223,959 | 4.31 | 149,551 | 6.39 | 17.33 | 109 |
| 41 | 12-Sep | 1,164.80 | 1,172.00 | 1,154.10 | 1,163.50 | 1,165.05 | 0.54 | 12,364.96 | 174,504 | 3.36 | 94,223 | 4.02 | 10.98 | 69 |
| 42 | 11-Sep | 1,162.30 | 1,173.90 | 1,152.00 | 1,157.20 | 1,161.47 | 0.05 | 12,298.00 | 243,483 | 4.68 | 127,588 | 5.45 | 14.82 | 93 |
| 43 | 10-Sep | 1,178.30 | 1,178.90 | 1,153.60 | 1,156.60 | 1,161.24 | -1.32 | 12,291.63 | 272,512 | 5.24 | 173,291 | 7.40 | 20.12 | 126 |
| 44 | 09-Sep | 1,188.60 | 1,193.70 | 1,162.50 | 1,172.10 | 1,177.91 | -1.39 | 12,456.35 | 278,453 | 5.36 | 173,921 | 7.43 | 20.49 | 127 |
| 45 | 08-Sep | 1,189.00 | 1,199.00 | 1,166.10 | 1,188.60 | 1,181.27 | -0.05 | 12,631.70 | 337,565 | 6.49 | 195,931 | 8.37 | 23.14 | 143 |
| 46 | 05-Sep | 1,159.00 | 1,217.90 | 1,155.40 | 1,189.20 | 1,193.86 | 2.92 | 12,638.08 | 1,178,757 | 22.68 | 663,537 | 28.34 | 79.22 | 484 |
| 47 | 04-Sep | 1,182.80 | 1,184.90 | 1,151.70 | 1,155.50 | 1,164.51 | -1.58 | 12,279.94 | 268,092 | 5.16 | 156,053 | 6.66 | 18.17 | 114 |
| 48 | 03-Sep | 1,165.00 | 1,178.00 | 1,162.50 | 1,174.00 | 1,169.67 | 0.64 | 12,476.00 | 240,650 | 4.63 | 156,187 | 6.67 | 18.27 | 114 |
| 49 | 02-Sep | 1,186.80 | 1,186.80 | 1,162.00 | 1,166.50 | 1,170.88 | -1.70 | 12,396.84 | 236,065 | 4.54 | 121,902 | 5.21 | 14.27 | 89 |
| 50 | 01-Sep | 1,178.00 | 1,198.60 | 1,167.50 | 1,186.70 | 1,186.06 | 1.04 | 12,611.51 | 1,638,105 | 31.52 | 1,145,885 | 48.94 | 135.91 | 835 |
| 51 | 29-Aug | 1,171.00 | 1,188.00 | 1,162.00 | 1,174.50 | 1,177.26 | 1.59 | 12,481.86 | 1,373,493 | 26.43 | 823,124 | 35.15 | 96.90 | 600 |
| 52 | 28-Aug | 1,134.50 | 1,163.80 | 1,133.00 | 1,156.10 | 1,148.48 | 1.90 | 12,286.31 | 583,321 | 11.22 | 353,134 | 15.08 | 40.56 | 257 |
| 53 | 26-Aug | 1,165.00 | 1,169.00 | 1,131.10 | 1,134.50 | 1,146.86 | -2.96 | 12,056.76 | 524,813 | 10.10 | 303,064 | 12.94 | 34.76 | 221 |
| 54 | 25-Aug | 1,160.50 | 1,178.00 | 1,140.20 | 1,169.10 | 1,164.50 | 1.33 | 12,424.47 | 1,405,543 | 27.04 | 770,050 | 32.89 | 89.67 | 561 |
| 55 | 22-Aug | 1,139.00 | 1,160.00 | 1,126.10 | 1,153.80 | 1,149.19 | 0.42 | 12,261.87 | 2,392,424 | 46.03 | 1,168,908 | 49.92 | 134.33 | 852 |
| 56 | 21-Aug | 1,125.00 | 1,256.80 | 1,070.50 | 1,149.00 | 1,133.99 | -2.69 | 12,210.00 | 30,337,769 | 583.69 | 10,298,990 | 439.83 | 1,167.90 | 7,507 |
| 57 | 20-Aug | 1,200.00 | 1,211.00 | 1,179.00 | 1,180.80 | 1,190.30 | -0.76 | 12,548.81 | 82,310 | 1.58 | 41,928 | 1.79 | 4.99 | 31 |
| 58 | 19-Aug | 1,169.70 | 1,195.00 | 1,163.00 | 1,189.90 | 1,186.09 | 2.15 | 12,645.52 | 72,976 | 1.40 | 38,313 | 1.64 | 4.54 | 28 |
| 59 | 18-Aug | 1,184.90 | 1,197.70 | 1,161.50 | 1,164.90 | 1,173.96 | -1.35 | 12,379.83 | 139,944 | 2.69 | 82,198 | 3.51 | 9.65 | 60 |
| 60 | 14-Aug | 1,230.00 | 1,231.90 | 1,165.20 | 1,180.90 | 1,196.55 | -3.98 | 12,549.87 | 104,019 | 2.00 | 52,109 | 2.23 | 6.24 | 38 |
| 61 | 13-Aug | 1,162.60 | 1,239.90 | 1,160.40 | 1,229.90 | 1,211.68 | 6.05 | 13,070.61 | 173,368 | 3.34 | 53,472 | 2.28 | 6.48 | 39 |
| 62 | 12-Aug | 1,175.40 | 1,184.90 | 1,149.00 | 1,159.70 | 1,161.04 | -1.30 | 12,324.57 | 189,566 | 3.65 | 98,958 | 4.23 | 11.49 | 72 |
| 63 | 11-Aug | 1,188.00 | 1,193.90 | 1,160.00 | 1,175.00 | 1,176.59 | -0.12 | 12,487.00 | 52,540 | 1.01 | 23,415 | 1.00 | 2.75 | 17 |
| 64 | 08-Aug | 1,198.00 | 1,200.50 | 1,166.90 | 1,176.40 | 1,187.98 | -1.68 | 12,502.05 | 54,255 | 1.04 | 24,627 | 1.05 | 2.93 | 18 |
| 65 | 07-Aug | 1,190.00 | 1,200.00 | 1,173.80 | 1,196.50 | 1,190.25 | -0.03 | 12,715.66 | 74,824 | 1.44 | 34,058 | 1.45 | 4.05 | 24 |
| 66 | 06-Aug | 1,224.00 | 1,226.30 | 1,193.00 | 1,196.80 | 1,205.87 | -1.60 | 12,718.85 | 57,480 | 1.11 | 26,489 | 1.13 | 3.19 | 19 |
| 67 | 05-Aug | 1,203.00 | 1,224.00 | 1,197.00 | 1,216.30 | 1,206.12 | 1.11 | 12,926.08 | 51,975 | 1.00 | 26,662 | 1.14 | 3.22 | 19 |
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