| Macro-sector: Commodities | Band: 20 | High52 Price: 108.64 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 2; VWAP21: | Low52 Price: 62.38 | Barrier: 63.73; Drift%: 7.86 |
| Basic Industry: Petrochemicals | Total Equity: 295,155,017 | Low52 Date: 03-Nov-2025 | SHP: 44.62 / 9.18 / 0.01 / 46.18 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 92.89 / 69.01 | Month: 78.21 / 66.36 | Week: 65.76 / 62.68 | Day: 71.45 / 68.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 68.97 | 71.45 | 68.60 | 69.17 | 70.22 | 0.76 | 2,041.59 | 2,900,070 | 17.36 | 1,437,901 | 13.03 | 10.10 | 105 |
| 2 | 11-Nov | 68.40 | 69.37 | 67.90 | 68.65 | 68.60 | 0.57 | 2,026.24 | 1,083,667 | 6.49 | 562,255 | 5.09 | 3.86 | 42 |
| 3 | 10-Nov | 67.31 | 69.45 | 66.10 | 68.26 | 68.18 | 1.49 | 2,014.73 | 1,839,717 | 11.01 | 675,623 | 6.12 | 4.61 | 51 |
| 4 | 07-Nov | 64.11 | 67.80 | 63.10 | 67.26 | 66.12 | 4.88 | 1,985.21 | 2,677,571 | 16.02 | 880,103 | 7.97 | 5.82 | 66 |
| 5 | 06-Nov | 67.11 | 67.11 | 63.80 | 64.13 | 65.44 | -5.39 | 1,892.83 | 2,435,887 | 14.58 | 961,753 | 8.71 | 6.29 | 72 |
| 6 | 04-Nov | 62.82 | 71.71 | 62.55 | 67.78 | 68.88 | 7.90 | 2,000.56 | 16,494,973 | 98.71 | 2,510,193 | 22.74 | 17.29 | 188 |
| 7 | 03-Nov | 63.10 | 63.73 | 62.38 | 62.82 | 62.97 | -0.70 | 1,854.16 | 587,719 | 3.52 | 361,397 | 3.27 | 2.28 | 27 |
| 8 | 31-Oct | 63.90 | 64.34 | 63.09 | 63.26 | 63.58 | -0.99 | 1,867.15 | 520,158 | 3.11 | 356,934 | 3.23 | 2.27 | 27 |
| 9 | 30-Oct | 65.00 | 65.63 | 63.70 | 63.89 | 64.40 | -2.04 | 1,885.75 | 722,107 | 4.32 | 454,595 | 4.12 | 2.93 | 34 |
| 10 | 29-Oct | 63.09 | 65.76 | 63.00 | 65.22 | 64.70 | 3.75 | 1,925.00 | 1,296,497 | 7.76 | 668,327 | 6.06 | 4.32 | 50 |
| 11 | 28-Oct | 63.64 | 63.84 | 62.68 | 62.86 | 63.21 | -0.76 | 1,855.34 | 386,075 | 2.31 | 219,255 | 1.99 | 1.39 | 16 |
| 12 | 27-Oct | 63.74 | 64.57 | 63.00 | 63.34 | 63.56 | -0.63 | 1,869.51 | 417,046 | 2.50 | 246,000 | 2.23 | 1.56 | 18 |
| 13 | 24-Oct | 64.59 | 64.70 | 63.57 | 63.74 | 63.98 | -0.89 | 1,881.32 | 327,481 | 1.96 | 162,880 | 1.48 | 1.04 | 12 |
| 14 | 23-Oct | 65.90 | 65.90 | 64.12 | 64.31 | 64.95 | -1.33 | 1,898.14 | 419,832 | 2.51 | 219,569 | 1.99 | 1.43 | 16 |
| 15 | 21-Oct | 64.75 | 65.40 | 64.67 | 65.18 | 65.17 | 1.18 | 1,923.82 | 167,097 | 1.00 | 110,367 | 1.00 | 0.72 | 8 |
| 16 | 20-Oct | 63.31 | 64.80 | 62.67 | 64.42 | 63.86 | 2.04 | 1,901.39 | 426,524 | 2.55 | 196,980 | 1.78 | 1.26 | 15 |
| 17 | 17-Oct | 65.15 | 65.47 | 62.50 | 63.13 | 63.54 | -3.15 | 1,863.31 | 810,867 | 4.85 | 457,503 | 4.15 | 2.91 | 34 |
| 18 | 16-Oct | 66.19 | 67.40 | 64.83 | 65.18 | 65.89 | -1.32 | 1,923.82 | 658,028 | 3.94 | 294,722 | 2.67 | 1.94 | 22 |
| 19 | 15-Oct | 65.70 | 66.30 | 64.68 | 66.05 | 65.84 | 1.24 | 1,949.50 | 460,418 | 2.76 | 186,596 | 1.69 | 1.23 | 14 |
| 20 | 14-Oct | 68.30 | 68.50 | 64.47 | 65.24 | 65.86 | -3.53 | 1,925.59 | 1,177,093 | 7.04 | 583,165 | 5.28 | 3.84 | 44 |
| 21 | 13-Oct | 68.41 | 68.91 | 67.50 | 67.63 | 68.07 | -1.39 | 1,996.13 | 465,287 | 2.78 | 247,344 | 2.24 | 1.68 | 19 |
| 22 | 10-Oct | 69.00 | 69.50 | 68.35 | 68.58 | 68.92 | -0.38 | 2,024.17 | 381,917 | 2.29 | 192,974 | 1.75 | 1.33 | 14 |
| 23 | 09-Oct | 68.90 | 70.00 | 68.20 | 68.84 | 68.72 | 0.25 | 2,031.85 | 635,576 | 3.80 | 292,037 | 2.65 | 2.01 | 22 |
| 24 | 08-Oct | 68.97 | 69.17 | 68.08 | 68.67 | 68.58 | -0.43 | 2,026.83 | 453,906 | 2.72 | 226,667 | 2.05 | 1.55 | 17 |
| 25 | 07-Oct | 69.40 | 70.29 | 68.66 | 68.97 | 69.42 | -0.53 | 2,035.68 | 370,193 | 2.22 | 161,752 | 1.47 | 1.12 | 12 |
| 26 | 06-Oct | 70.00 | 70.45 | 68.06 | 69.34 | 69.31 | -0.59 | 2,046.60 | 664,171 | 3.97 | 373,145 | 3.38 | 2.59 | 28 |
| 27 | 03-Oct | 69.40 | 69.90 | 68.81 | 69.75 | 69.46 | 0.55 | 2,058.71 | 409,422 | 2.45 | 185,773 | 1.68 | 1.29 | 14 |
| 28 | 01-Oct | 67.88 | 70.90 | 67.87 | 69.37 | 69.47 | 2.13 | 2,047.49 | 713,115 | 4.27 | 260,578 | 2.36 | 1.81 | 20 |
| 29 | 30-Sep | 69.42 | 69.90 | 66.36 | 67.92 | 68.38 | -1.28 | 2,004.69 | 868,188 | 5.20 | 466,667 | 4.23 | 3.19 | 35 |
| 30 | 29-Sep | 69.09 | 71.16 | 68.57 | 68.80 | 69.28 | 0.19 | 2,030.67 | 587,449 | 3.52 | 260,090 | 2.36 | 1.80 | 20 |
| 31 | 26-Sep | 72.00 | 72.19 | 68.25 | 68.67 | 69.63 | -4.59 | 2,026.83 | 1,074,531 | 6.43 | 557,478 | 5.05 | 3.88 | 42 |
| 32 | 25-Sep | 72.95 | 73.32 | 71.80 | 71.97 | 72.43 | -1.21 | 2,124.23 | 457,058 | 2.74 | 287,397 | 2.60 | 2.08 | 22 |
| 33 | 24-Sep | 73.40 | 73.68 | 72.50 | 72.85 | 72.99 | -0.88 | 2,150.20 | 419,582 | 2.51 | 253,424 | 2.30 | 1.85 | 19 |
| 34 | 23-Sep | 73.89 | 74.62 | 73.11 | 73.50 | 73.56 | -0.08 | 2,169.39 | 336,062 | 2.01 | 149,012 | 1.35 | 1.10 | 11 |
| 35 | 22-Sep | 74.26 | 75.00 | 73.49 | 73.56 | 73.96 | -0.94 | 2,171.16 | 658,654 | 3.94 | 390,392 | 3.54 | 2.89 | 29 |
| 36 | 19-Sep | 74.70 | 74.78 | 73.88 | 74.26 | 74.25 | -0.30 | 2,191.82 | 419,297 | 2.51 | 238,446 | 2.16 | 1.77 | 18 |
| 37 | 18-Sep | 74.80 | 75.70 | 74.15 | 74.48 | 74.71 | -0.35 | 2,198.31 | 506,381 | 3.03 | 276,438 | 2.50 | 2.07 | 21 |
| 38 | 17-Sep | 74.50 | 76.35 | 74.50 | 74.74 | 75.28 | 0.03 | 2,205.99 | 815,491 | 4.88 | 399,198 | 3.62 | 3.01 | 30 |
| 39 | 16-Sep | 74.99 | 75.25 | 74.39 | 74.72 | 74.83 | 0.03 | 2,205.40 | 391,887 | 2.35 | 236,994 | 2.15 | 1.77 | 18 |
| 40 | 15-Sep | 73.35 | 75.69 | 73.31 | 74.70 | 74.62 | 1.55 | 2,204.81 | 1,199,807 | 7.18 | 598,240 | 5.42 | 4.46 | 45 |
| 41 | 12-Sep | 74.15 | 74.70 | 73.31 | 73.56 | 73.78 | -0.73 | 2,171.16 | 430,690 | 2.58 | 255,318 | 2.31 | 1.88 | 19 |
| 42 | 11-Sep | 74.40 | 75.15 | 73.77 | 74.10 | 74.34 | -0.13 | 2,187.10 | 502,112 | 3.00 | 240,567 | 2.18 | 1.79 | 18 |
| 43 | 10-Sep | 73.75 | 74.82 | 73.65 | 74.20 | 74.19 | 0.31 | 2,190.05 | 498,585 | 2.98 | 302,998 | 2.75 | 2.25 | 23 |
| 44 | 09-Sep | 73.70 | 75.39 | 73.40 | 73.97 | 73.87 | 1.09 | 2,183.26 | 675,924 | 4.05 | 321,290 | 2.91 | 2.37 | 24 |
| 45 | 08-Sep | 75.17 | 75.73 | 72.32 | 73.17 | 73.61 | -2.26 | 2,159.65 | 1,370,310 | 8.20 | 676,354 | 6.13 | 4.98 | 51 |
| 46 | 05-Sep | 75.79 | 76.78 | 74.42 | 74.86 | 75.46 | -0.77 | 2,209.53 | 510,994 | 3.06 | 188,111 | 1.70 | 1.42 | 14 |
| 47 | 04-Sep | 77.40 | 77.80 | 75.10 | 75.44 | 76.49 | -1.94 | 2,226.65 | 475,179 | 2.84 | 195,230 | 1.77 | 1.49 | 15 |
| 48 | 03-Sep | 74.89 | 78.21 | 74.62 | 76.93 | 76.66 | 3.10 | 2,270.63 | 1,137,274 | 6.81 | 452,147 | 4.10 | 3.47 | 34 |
| 49 | 02-Sep | 73.90 | 75.47 | 73.47 | 74.62 | 74.64 | 1.65 | 2,202.45 | 698,053 | 4.18 | 291,538 | 2.64 | 2.18 | 22 |
| 50 | 01-Sep | 73.40 | 73.99 | 72.73 | 73.41 | 73.33 | 1.05 | 2,166.73 | 454,895 | 2.72 | 186,904 | 1.69 | 1.37 | 14 |
| 51 | 29-Aug | 73.36 | 74.00 | 72.42 | 72.65 | 73.05 | -0.90 | 2,144.30 | 661,837 | 3.96 | 337,415 | 3.06 | 2.46 | 25 |
| 52 | 28-Aug | 74.80 | 75.10 | 73.10 | 73.31 | 73.83 | -2.07 | 2,163.78 | 547,998 | 3.28 | 336,465 | 3.05 | 2.48 | 25 |
| 53 | 26-Aug | 76.22 | 76.85 | 74.40 | 74.86 | 75.26 | -1.78 | 2,209.53 | 661,596 | 3.96 | 323,420 | 2.93 | 2.43 | 24 |
| 54 | 25-Aug | 79.60 | 79.60 | 76.01 | 76.22 | 77.26 | -4.25 | 2,249.67 | 797,769 | 4.77 | 395,405 | 3.58 | 3.05 | 30 |
| 55 | 22-Aug | 79.25 | 80.55 | 79.06 | 79.60 | 79.87 | 0.09 | 2,349.43 | 806,603 | 4.83 | 348,241 | 3.16 | 2.78 | 26 |
| 56 | 21-Aug | 81.00 | 81.31 | 79.01 | 79.53 | 80.29 | -1.32 | 2,347.37 | 937,093 | 5.61 | 452,557 | 4.10 | 3.63 | 34 |
| 57 | 20-Aug | 79.60 | 80.80 | 77.76 | 80.59 | 79.99 | 1.50 | 2,378.65 | 2,316,742 | 13.86 | 1,140,645 | 10.33 | 9.12 | 86 |
| 58 | 19-Aug | 79.00 | 79.74 | 78.24 | 79.40 | 79.14 | 0.37 | 2,343.53 | 979,461 | 5.86 | 417,748 | 3.79 | 3.31 | 31 |
| 59 | 18-Aug | 77.80 | 80.00 | 76.85 | 79.11 | 78.81 | 4.45 | 2,334.97 | 2,706,625 | 16.20 | 1,096,611 | 9.94 | 8.64 | 82 |
| 60 | 14-Aug | 73.95 | 77.95 | 73.78 | 75.74 | 76.67 | 2.42 | 2,235.50 | 2,193,031 | 13.12 | 848,205 | 7.69 | 6.50 | 64 |
| 61 | 13-Aug | 75.78 | 76.01 | 73.35 | 73.95 | 74.52 | -1.79 | 2,182.67 | 792,985 | 4.75 | 431,155 | 3.91 | 3.21 | 32 |
| 62 | 12-Aug | 74.18 | 76.10 | 74.18 | 75.30 | 75.44 | 1.83 | 2,222.52 | 827,218 | 4.95 | 312,546 | 2.83 | 2.36 | 23 |
| 63 | 11-Aug | 74.67 | 75.49 | 73.30 | 73.95 | 74.04 | -0.18 | 2,182.67 | 720,112 | 4.31 | 200,826 | 1.82 | 1.49 | 15 |
| 64 | 08-Aug | 75.06 | 77.00 | 73.70 | 74.08 | 75.12 | -0.83 | 2,186.51 | 933,557 | 5.59 | 316,042 | 2.86 | 2.37 | 24 |
| 65 | 07-Aug | 73.40 | 75.90 | 72.70 | 74.70 | 74.14 | 1.59 | 2,204.81 | 919,514 | 5.50 | 341,126 | 3.09 | 2.53 | 26 |
| 66 | 06-Aug | 75.60 | 75.99 | 72.81 | 73.53 | 74.03 | -2.61 | 2,170.27 | 885,178 | 5.30 | 446,810 | 4.05 | 3.31 | 34 |
| 67 | 05-Aug | 75.89 | 76.69 | 75.15 | 75.50 | 75.69 | -0.58 | 2,228.42 | 518,129 | 3.10 | 251,666 | 2.28 | 1.90 | 19 |
Similar Stocks: RAIN SPLPETRO AGARIND DCW KOTHARIPET MANALIPETC PASUPTAC TNPETRO NEPTUNE