| Macro-sector: Commodities | Band: 20 | High52 Price: 1,643.95 | Mkt_Cap Category: Small-Cap |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 03-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 1; VWAP21: 1,188.58 | Low52 Price: 1,070.5 | Barrier: 1,235.0; Drift%: -6.82 |
| Basic Industry: Specialty Chemicals | Total Equity: 106,267,259 | Low52 Date: 21-Aug-2025 | SHP: 74.97 / 6.21 / 5.92 / 12.91 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 695 | ||||
| High/Low Price | Quarter: 1,558.95 / 1,106.45 | Month: 1,497.0 / 1,220.0 | Week: 1,239.9 / 1,149.0 | Day: 1,163.8 / 1,133.0 | Sis67: 173 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,134.50 | 1,163.80 | 1,133.00 | 1,156.10 | 1,148.48 | 1.90 | 12,285.56 | 583,321 | 16.31 | 353,134 | 23.97 | 40.56 | 257 |
| 2 | 26-Aug | 1,165.00 | 1,169.00 | 1,131.10 | 1,134.50 | 1,146.86 | -2.96 | 12,056.02 | 524,813 | 14.67 | 303,064 | 20.57 | 34.76 | 221 |
| 3 | 25-Aug | 1,160.50 | 1,178.00 | 1,140.20 | 1,169.10 | 1,164.50 | 1.33 | 12,423.71 | 1,405,543 | 39.30 | 770,050 | 52.27 | 89.67 | 561 |
| 4 | 22-Aug | 1,139.00 | 1,160.00 | 1,126.10 | 1,153.80 | 1,149.19 | 0.42 | 12,261.12 | 2,392,424 | 66.89 | 1,168,908 | 79.35 | 134.33 | 852 |
| 5 | 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 | 848.25 | 10,298,990 | 699.14 | 1,167.90 | 7,507 |
| 6 | 20-Aug | 1,200.00 | 1,211.00 | 1,179.00 | 1,180.80 | 1,190.30 | -0.76 | 12,548.04 | 82,310 | 2.30 | 41,928 | 2.85 | 4.99 | 31 |
| 7 | 19-Aug | 1,169.70 | 1,195.00 | 1,163.00 | 1,189.90 | 1,186.09 | 2.15 | 12,644.74 | 72,976 | 2.04 | 38,313 | 2.60 | 4.54 | 28 |
| 8 | 18-Aug | 1,184.90 | 1,197.70 | 1,161.50 | 1,164.90 | 1,173.96 | -1.35 | 12,379.07 | 139,944 | 3.91 | 82,198 | 5.58 | 9.65 | 60 |
| 9 | 14-Aug | 1,230.00 | 1,231.90 | 1,165.20 | 1,180.90 | 1,196.55 | -3.98 | 12,549.10 | 104,019 | 2.91 | 52,109 | 3.54 | 6.24 | 38 |
| 10 | 13-Aug | 1,162.60 | 1,239.90 | 1,160.40 | 1,229.90 | 1,211.68 | 6.05 | 13,069.81 | 173,368 | 4.85 | 53,472 | 3.63 | 6.48 | 39 |
| 11 | 12-Aug | 1,175.40 | 1,184.90 | 1,149.00 | 1,159.70 | 1,161.04 | -1.30 | 12,323.81 | 189,566 | 5.30 | 98,958 | 6.72 | 11.49 | 72 |
| 12 | 11-Aug | 1,188.00 | 1,193.90 | 1,160.00 | 1,175.00 | 1,176.59 | -0.12 | 12,486.00 | 52,540 | 1.47 | 23,415 | 1.59 | 2.75 | 17 |
| 13 | 08-Aug | 1,198.00 | 1,200.50 | 1,166.90 | 1,176.40 | 1,187.98 | -1.68 | 12,501.28 | 54,255 | 1.52 | 24,627 | 1.67 | 2.93 | 18 |
| 14 | 07-Aug | 1,190.00 | 1,200.00 | 1,173.80 | 1,196.50 | 1,190.25 | -0.03 | 12,714.88 | 74,824 | 2.09 | 34,058 | 2.31 | 4.05 | 24 |
| 15 | 06-Aug | 1,224.00 | 1,226.30 | 1,193.00 | 1,196.80 | 1,205.87 | -1.60 | 12,718.07 | 57,480 | 1.61 | 26,489 | 1.80 | 3.19 | 19 |
| 16 | 05-Aug | 1,203.00 | 1,224.00 | 1,197.00 | 1,216.30 | 1,206.12 | 1.11 | 12,925.29 | 51,975 | 1.45 | 26,662 | 1.81 | 3.22 | 19 |
| 17 | 04-Aug | 1,207.20 | 1,224.50 | 1,197.20 | 1,203.00 | 1,204.95 | -0.35 | 12,783.00 | 108,503 | 3.03 | 59,711 | 4.05 | 7.19 | 43 |
| 18 | 01-Aug | 1,223.00 | 1,235.00 | 1,202.40 | 1,207.20 | 1,215.69 | -1.24 | 12,828.58 | 73,171 | 2.05 | 36,096 | 2.45 | 4.39 | 26 |
| 19 | 31-Jul | 1,228.60 | 1,242.90 | 1,220.00 | 1,222.30 | 1,229.13 | -1.94 | 12,989.05 | 58,263 | 1.63 | 33,550 | 2.28 | 4.12 | 24 |
| 20 | 30-Jul | 1,228.00 | 1,251.50 | 1,226.10 | 1,246.50 | 1,243.56 | 0.65 | 13,246.21 | 63,715 | 1.78 | 29,794 | 2.02 | 3.71 | 21 |
| 21 | 29-Jul | 1,239.30 | 1,247.70 | 1,228.50 | 1,238.40 | 1,237.49 | -0.37 | 13,160.14 | 65,953 | 1.84 | 28,866 | 1.96 | 3.57 | 21 |
| 22 | 28-Jul | 1,242.50 | 1,254.90 | 1,226.50 | 1,243.00 | 1,243.34 | 0.04 | 13,209.00 | 73,877 | 2.07 | 30,406 | 2.06 | 3.78 | 22 |
| 23 | 25-Jul | 1,279.80 | 1,280.40 | 1,237.00 | 1,242.50 | 1,251.17 | -3.13 | 13,203.71 | 140,971 | 3.94 | 73,179 | 4.97 | 9.16 | 52 |
| 24 | 24-Jul | 1,307.30 | 1,308.40 | 1,278.50 | 1,282.70 | 1,291.88 | -1.69 | 13,630.90 | 68,311 | 1.91 | 40,123 | 2.72 | 5.18 | 29 |
| 25 | 23-Jul | 1,301.60 | 1,314.80 | 1,288.30 | 1,304.80 | 1,303.52 | 0.47 | 13,865.75 | 92,691 | 2.59 | 42,873 | 2.91 | 5.59 | 31 |
| 26 | 22-Jul | 1,284.90 | 1,308.00 | 1,284.00 | 1,298.70 | 1,296.79 | 1.77 | 13,800.93 | 131,161 | 3.67 | 40,675 | 2.76 | 5.27 | 29 |
| 27 | 21-Jul | 1,305.50 | 1,315.00 | 1,271.10 | 1,276.10 | 1,285.17 | -3.23 | 13,560.76 | 303,423 | 8.48 | 148,090 | 10.05 | 19.03 | 105 |
| 28 | 18-Jul | 1,399.00 | 1,402.60 | 1,305.00 | 1,318.70 | 1,338.31 | -8.75 | 14,013.46 | 926,298 | 25.90 | 330,271 | 22.42 | 44.20 | 235 |
| 29 | 17-Jul | 1,466.00 | 1,484.00 | 1,440.00 | 1,445.20 | 1,458.57 | -0.95 | 15,357.74 | 93,822 | 2.62 | 41,371 | 2.81 | 6.03 | 29 |
| 30 | 16-Jul | 1,440.90 | 1,466.40 | 1,436.00 | 1,459.10 | 1,452.21 | 1.26 | 15,505.46 | 57,690 | 1.61 | 24,668 | 1.67 | 3.58 | 18 |
| 31 | 15-Jul | 1,455.90 | 1,489.90 | 1,435.10 | 1,440.90 | 1,455.98 | -1.01 | 15,312.05 | 122,794 | 3.43 | 72,461 | 4.92 | 10.55 | 52 |
| 32 | 14-Jul | 1,426.60 | 1,473.70 | 1,414.40 | 1,455.60 | 1,456.67 | 2.03 | 15,468.26 | 131,775 | 3.68 | 45,138 | 3.06 | 6.58 | 32 |
| 33 | 11-Jul | 1,444.40 | 1,452.80 | 1,420.50 | 1,426.60 | 1,432.81 | -1.23 | 15,160.09 | 39,959 | 1.12 | 21,695 | 1.47 | 3.11 | 15 |
| 34 | 10-Jul | 1,458.00 | 1,470.00 | 1,438.10 | 1,444.40 | 1,452.24 | -1.42 | 15,349.24 | 38,346 | 1.07 | 22,340 | 1.52 | 3.24 | 16 |
| 35 | 09-Jul | 1,451.40 | 1,477.90 | 1,443.50 | 1,465.20 | 1,460.58 | 0.95 | 15,570.28 | 35,764 | 1.00 | 14,730 | 1.00 | 2.15 | 10 |
| 36 | 08-Jul | 1,466.90 | 1,483.60 | 1,435.10 | 1,451.40 | 1,452.29 | -1.04 | 15,423.63 | 41,010 | 1.15 | 17,575 | 1.19 | 2.55 | 13 |
| 37 | 07-Jul | 1,486.70 | 1,490.00 | 1,459.50 | 1,466.70 | 1,472.13 | -1.11 | 15,586.22 | 46,425 | 1.30 | 23,657 | 1.61 | 3.48 | 17 |
| 38 | 04-Jul | 1,495.00 | 1,497.00 | 1,465.00 | 1,483.10 | 1,483.42 | -0.13 | 15,760.50 | 80,600 | 2.25 | 36,755 | 2.50 | 5.45 | 26 |
| 39 | 03-Jul | 1,454.20 | 1,490.00 | 1,446.00 | 1,485.00 | 1,472.98 | 2.12 | 15,780.00 | 74,529 | 2.08 | 33,470 | 2.27 | 4.93 | 24 |
| 40 | 02-Jul | 1,457.20 | 1,463.60 | 1,424.50 | 1,454.20 | 1,443.97 | 0.30 | 15,453.38 | 62,502 | 1.75 | 21,277 | 1.44 | 3.07 | 15 |
| 41 | 01-Jul | 1,470.00 | 1,480.90 | 1,443.10 | 1,449.90 | 1,457.41 | -1.07 | 15,407.69 | 36,314 | 1.02 | 15,641 | 1.06 | 2.28 | 11 |
| 42 | 30-Jun | 1,454.50 | 1,480.00 | 1,444.70 | 1,465.60 | 1,461.25 | 0.08 | 15,574.53 | 76,240 | 2.13 | 39,195 | 2.66 | 5.73 | 28 |
| 43 | 27-Jun | 1,478.00 | 1,481.30 | 1,452.10 | 1,464.50 | 1,465.84 | -0.58 | 15,562.84 | 48,858 | 1.37 | 20,183 | 1.37 | 2.96 | 14 |
| 44 | 26-Jun | 1,510.20 | 1,512.70 | 1,465.50 | 1,473.10 | 1,481.91 | -1.97 | 15,654.23 | 65,564 | 1.83 | 31,002 | 2.10 | 4.59 | 22 |
| 45 | 25-Jun | 1,451.20 | 1,521.90 | 1,445.00 | 1,502.70 | 1,495.59 | 3.58 | 15,968.78 | 237,465 | 6.64 | 110,790 | 7.52 | 16.57 | 79 |
| 46 | 24-Jun | 1,464.20 | 1,464.20 | 1,431.00 | 1,450.80 | 1,446.07 | 1.16 | 15,417.25 | 87,122 | 2.44 | 42,760 | 2.90 | 6.18 | 30 |
| 47 | 23-Jun | 1,392.00 | 1,442.00 | 1,392.00 | 1,434.20 | 1,423.06 | 1.95 | 15,240.85 | 66,763 | 1.87 | 31,888 | 2.16 | 4.54 | 23 |
| 48 | 20-Jun | 1,409.00 | 1,441.90 | 1,394.90 | 1,406.80 | 1,410.19 | -0.80 | 14,949.68 | 168,160 | 4.70 | 101,214 | 6.87 | 14.27 | 72 |
| 49 | 19-Jun | 1,441.10 | 1,457.30 | 1,409.50 | 1,418.10 | 1,428.26 | -1.89 | 15,069.76 | 60,302 | 1.69 | 26,714 | 1.81 | 3.82 | 19 |
| 50 | 18-Jun | 1,449.00 | 1,457.60 | 1,430.10 | 1,445.40 | 1,446.49 | 0.50 | 15,359.87 | 50,786 | 1.42 | 20,751 | 1.41 | 3.00 | 15 |
| 51 | 17-Jun | 1,466.20 | 1,485.00 | 1,435.00 | 1,438.20 | 1,459.83 | -1.91 | 15,283.36 | 52,931 | 1.48 | 21,698 | 1.47 | 3.17 | 15 |
| 52 | 16-Jun | 1,465.00 | 1,495.90 | 1,439.00 | 1,466.20 | 1,460.34 | -0.24 | 15,580.91 | 81,797 | 2.29 | 31,986 | 2.17 | 4.67 | 23 |
| 53 | 13-Jun | 1,430.00 | 1,478.10 | 1,426.10 | 1,469.70 | 1,455.68 | 0.70 | 15,618.10 | 89,173 | 2.49 | 36,922 | 2.51 | 5.37 | 26 |
| 54 | 12-Jun | 1,510.00 | 1,518.90 | 1,451.50 | 1,459.50 | 1,477.27 | -3.13 | 15,509.71 | 68,953 | 1.93 | 36,275 | 2.46 | 5.36 | 26 |
| 55 | 11-Jun | 1,488.40 | 1,513.00 | 1,482.20 | 1,506.70 | 1,498.04 | 1.96 | 16,011.29 | 60,536 | 1.69 | 24,804 | 1.68 | 3.72 | 18 |
| 56 | 10-Jun | 1,514.70 | 1,520.00 | 1,472.10 | 1,477.70 | 1,493.17 | -1.59 | 15,703.11 | 65,170 | 1.82 | 34,854 | 2.37 | 5.20 | 25 |
| 57 | 09-Jun | 1,500.00 | 1,515.00 | 1,485.80 | 1,501.60 | 1,500.00 | 0.23 | 15,957.09 | 67,454 | 1.89 | 29,648 | 2.01 | 4.00 | 21 |
| 58 | 06-Jun | 1,535.00 | 1,536.00 | 1,487.00 | 1,498.20 | 1,507.52 | -2.63 | 15,920.96 | 69,067 | 1.93 | 29,024 | 1.97 | 4.38 | 21 |
| 59 | 05-Jun | 1,497.20 | 1,566.00 | 1,485.30 | 1,538.60 | 1,537.02 | 3.31 | 16,350.28 | 165,361 | 4.62 | 56,200 | 3.82 | 8.64 | 40 |
| 60 | 04-Jun | 1,476.00 | 1,511.80 | 1,470.00 | 1,489.30 | 1,496.08 | 0.61 | 15,826.38 | 73,146 | 2.05 | 22,531 | 1.53 | 3.37 | 16 |
| 61 | 03-Jun | 1,500.00 | 1,525.20 | 1,475.00 | 1,480.30 | 1,496.92 | -1.70 | 15,730.74 | 92,229 | 2.58 | 33,383 | 2.27 | 5.00 | 24 |
| 62 | 02-Jun | 1,555.00 | 1,562.90 | 1,493.00 | 1,505.90 | 1,529.35 | -2.79 | 16,002.79 | 116,587 | 3.26 | 59,794 | 4.06 | 9.14 | 43 |
| 63 | 30-May | 1,470.00 | 1,600.00 | 1,449.60 | 1,549.20 | 1,528.98 | 5.61 | 16,462.92 | 356,338 | 9.96 | 205,646 | 13.96 | 31.44 | 146 |
| 64 | 29-May | 1,426.70 | 1,490.90 | 1,422.00 | 1,466.90 | 1,466.11 | 2.89 | 15,588.34 | 318,020 | 8.89 | 94,646 | 6.42 | 13.88 | 67 |
| 65 | 28-May | 1,422.90 | 1,447.70 | 1,416.20 | 1,425.70 | 1,432.96 | 0.08 | 15,150.52 | 92,498 | 2.59 | 39,608 | 2.69 | 5.68 | 28 |
| 66 | 27-May | 1,406.00 | 1,450.00 | 1,399.10 | 1,424.50 | 1,427.34 | -0.06 | 15,137.77 | 178,025 | 4.98 | 61,319 | 4.16 | 8.75 | 44 |
| 67 | 26-May | 1,411.00 | 1,438.80 | 1,399.30 | 1,425.30 | 1,417.60 | -0.55 | 15,146.27 | 216,901 | 6.06 | 82,369 | 5.59 | 11.68 | 59 |
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 SACHEEROME