| Macro-sector: Commodities | Band: 20 | High52 Price: 90.36 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 22-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 2; VWAP21: | Low52 Price: 37.11 | Barrier: 41.55; Drift%: 3.91 |
| Basic Industry: Petrochemicals | Total Equity: 295,155,017 | Low52 Date: 30-Mar-2026 | SHP: 45.28 / 8.17 / 0.01 / 46.54 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 92.89 / 69.01 | Month: 62.19 / 51.26 | Week: 53.87 / 47.2 | Day: 43.6 / 42.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 43.50 | 43.60 | 42.00 | 43.24 | 43.01 | 5.49 | 1,276.25 | 2,261,000 | 7.37 | 929,075 | 7.23 | 4.00 | 68 |
| 2 | 07-Apr | 41.22 | 42.07 | 40.81 | 40.99 | 41.28 | -1.25 | 1,209.84 | 1,046,152 | 3.41 | 435,252 | 3.39 | 1.80 | 32 |
| 3 | 06-Apr | 40.40 | 41.75 | 39.75 | 41.51 | 40.88 | 1.82 | 1,225.19 | 1,263,489 | 4.12 | 434,103 | 3.38 | 1.77 | 32 |
| 4 | 02-Apr | 39.61 | 41.09 | 39.01 | 40.77 | 40.06 | -0.75 | 1,203.35 | 1,680,586 | 5.48 | 489,735 | 3.81 | 1.96 | 36 |
| 5 | 01-Apr | 39.45 | 41.55 | 38.64 | 41.08 | 40.43 | 9.46 | 1,212.50 | 1,516,353 | 4.94 | 533,379 | 4.15 | 2.16 | 39 |
| 6 | 30-Mar | 38.90 | 39.60 | 37.11 | 37.53 | 38.40 | -5.01 | 1,107.72 | 1,613,229 | 5.26 | 670,902 | 5.22 | 2.58 | 49 |
| 7 | 27-Mar | 40.90 | 41.16 | 39.20 | 39.51 | 39.76 | -4.03 | 1,166.16 | 1,911,178 | 6.23 | 1,030,874 | 8.02 | 4.10 | 75 |
| 8 | 25-Mar | 40.47 | 42.79 | 40.27 | 41.17 | 41.64 | 2.23 | 1,215.15 | 2,619,451 | 8.54 | 1,221,697 | 9.51 | 5.09 | 89 |
| 9 | 24-Mar | 38.61 | 41.09 | 37.88 | 40.27 | 39.52 | 7.42 | 1,188.59 | 3,313,889 | 10.81 | 1,600,652 | 12.45 | 6.33 | 117 |
| 10 | 23-Mar | 39.96 | 39.96 | 37.26 | 37.49 | 38.05 | -6.67 | 1,106.54 | 2,049,783 | 6.68 | 1,072,805 | 8.35 | 4.08 | 78 |
| 11 | 20-Mar | 40.69 | 41.72 | 40.01 | 40.17 | 40.76 | -0.12 | 1,185.64 | 1,660,276 | 5.41 | 882,587 | 6.87 | 3.60 | 64 |
| 12 | 19-Mar | 40.98 | 41.55 | 40.10 | 40.22 | 40.68 | -4.69 | 1,187.11 | 1,349,366 | 4.40 | 702,314 | 5.46 | 2.86 | 51 |
| 13 | 18-Mar | 41.11 | 43.50 | 41.05 | 42.20 | 42.33 | 2.13 | 1,245.55 | 4,003,699 | 13.06 | 2,026,911 | 15.77 | 8.58 | 148 |
| 14 | 17-Mar | 40.46 | 42.30 | 40.10 | 41.32 | 41.18 | 2.13 | 1,219.58 | 2,111,357 | 6.89 | 835,033 | 6.50 | 3.44 | 61 |
| 15 | 16-Mar | 40.90 | 43.24 | 39.66 | 40.46 | 41.10 | 0.27 | 1,194.20 | 4,208,107 | 13.72 | 1,734,790 | 13.50 | 7.13 | 126 |
| 16 | 13-Mar | 42.20 | 43.15 | 40.07 | 40.35 | 41.10 | -5.39 | 1,190.95 | 1,897,983 | 6.19 | 1,094,815 | 8.52 | 4.50 | 80 |
| 17 | 12-Mar | 43.60 | 43.60 | 42.06 | 42.65 | 42.85 | -2.60 | 1,258.84 | 1,856,295 | 6.05 | 1,035,217 | 8.05 | 4.44 | 75 |
| 18 | 11-Mar | 44.25 | 45.60 | 43.41 | 43.79 | 44.68 | -1.66 | 1,292.48 | 1,483,643 | 4.84 | 679,077 | 5.28 | 3.03 | 49 |
| 19 | 10-Mar | 41.50 | 45.84 | 41.05 | 44.53 | 43.49 | 9.25 | 1,314.33 | 4,602,034 | 15.01 | 2,017,285 | 15.70 | 8.77 | 147 |
| 20 | 09-Mar | 42.00 | 42.76 | 40.16 | 40.76 | 41.19 | -6.62 | 1,203.05 | 1,550,708 | 5.06 | 929,649 | 7.23 | 3.83 | 68 |
| 21 | 06-Mar | 44.16 | 44.90 | 43.46 | 43.65 | 44.15 | -1.09 | 1,288.35 | 1,066,733 | 3.48 | 430,805 | 3.35 | 1.90 | 31 |
| 22 | 05-Mar | 45.00 | 45.36 | 44.00 | 44.13 | 44.41 | -0.63 | 1,302.52 | 1,001,163 | 3.26 | 529,302 | 4.12 | 2.35 | 39 |
| 23 | 04-Mar | 46.04 | 46.04 | 44.20 | 44.41 | 44.79 | -4.66 | 1,310.78 | 1,123,105 | 3.66 | 587,952 | 4.57 | 2.63 | 43 |
| 24 | 02-Mar | 45.73 | 47.52 | 45.11 | 46.58 | 46.47 | -1.90 | 1,374.83 | 1,128,084 | 3.68 | 492,053 | 3.83 | 2.29 | 36 |
| 25 | 27-Feb | 48.30 | 48.75 | 47.20 | 47.48 | 48.00 | -2.14 | 1,401.40 | 608,700 | 1.98 | 254,008 | 1.98 | 1.00 | 19 |
| 26 | 26-Feb | 48.20 | 48.75 | 47.90 | 48.52 | 48.38 | 0.71 | 1,432.09 | 614,893 | 2.01 | 247,517 | 1.93 | 1.20 | 18 |
| 27 | 25-Feb | 48.85 | 49.10 | 47.79 | 48.18 | 48.33 | -1.11 | 1,422.06 | 1,091,550 | 3.56 | 420,024 | 3.27 | 2.03 | 31 |
| 28 | 24-Feb | 51.70 | 51.70 | 48.23 | 48.72 | 49.49 | -6.61 | 1,438.00 | 1,392,691 | 4.54 | 855,643 | 6.66 | 4.23 | 63 |
| 29 | 23-Feb | 51.00 | 53.87 | 50.49 | 52.17 | 52.13 | 3.55 | 1,539.82 | 2,178,123 | 7.10 | 682,021 | 5.31 | 3.56 | 50 |
| 30 | 20-Feb | 50.70 | 51.70 | 49.51 | 50.38 | 50.68 | -1.16 | 1,486.99 | 1,074,494 | 3.50 | 412,147 | 3.21 | 2.09 | 30 |
| 31 | 19-Feb | 52.90 | 52.90 | 50.61 | 50.97 | 51.51 | -3.26 | 1,504.41 | 667,901 | 2.18 | 317,271 | 2.47 | 1.63 | 23 |
| 32 | 18-Feb | 53.88 | 54.55 | 52.35 | 52.69 | 53.34 | -2.35 | 1,555.17 | 722,395 | 2.36 | 272,411 | 2.12 | 1.45 | 20 |
| 33 | 17-Feb | 52.90 | 55.80 | 52.29 | 53.96 | 54.62 | 1.66 | 1,592.66 | 1,129,414 | 3.68 | 318,312 | 2.48 | 1.74 | 23 |
| 34 | 16-Feb | 51.80 | 53.44 | 51.28 | 53.08 | 52.79 | 2.27 | 1,566.68 | 838,708 | 2.74 | 341,919 | 2.66 | 1.80 | 25 |
| 35 | 13-Feb | 52.39 | 52.39 | 50.76 | 51.90 | 51.56 | -1.70 | 1,531.85 | 696,517 | 2.27 | 223,988 | 1.74 | 1.15 | 16 |
| 36 | 12-Feb | 54.95 | 54.99 | 52.50 | 52.80 | 53.47 | -2.62 | 1,558.42 | 568,599 | 1.85 | 240,276 | 1.87 | 1.28 | 18 |
| 37 | 11-Feb | 53.40 | 54.98 | 51.66 | 54.22 | 53.70 | -0.04 | 1,600.33 | 1,775,015 | 5.79 | 574,123 | 4.47 | 3.08 | 42 |
| 38 | 10-Feb | 53.00 | 55.49 | 52.60 | 54.24 | 53.74 | 3.16 | 1,600.92 | 2,288,980 | 7.46 | 861,234 | 6.70 | 4.63 | 63 |
| 39 | 09-Feb | 48.94 | 52.95 | 48.56 | 52.58 | 51.46 | 7.66 | 1,551.93 | 1,863,836 | 6.08 | 654,815 | 5.10 | 3.37 | 48 |
| 40 | 06-Feb | 48.00 | 49.20 | 46.87 | 48.84 | 48.05 | 1.08 | 1,441.54 | 686,666 | 2.24 | 295,466 | 2.30 | 1.42 | 22 |
| 41 | 05-Feb | 49.80 | 49.80 | 47.75 | 48.32 | 48.49 | -2.09 | 1,426.19 | 816,315 | 2.66 | 318,880 | 2.48 | 1.55 | 23 |
| 42 | 04-Feb | 46.00 | 50.18 | 45.81 | 49.35 | 48.25 | 7.21 | 1,456.59 | 1,684,105 | 5.49 | 657,247 | 5.11 | 3.17 | 48 |
| 43 | 03-Feb | 46.24 | 46.50 | 44.24 | 46.03 | 45.57 | 3.58 | 1,358.60 | 1,197,490 | 3.91 | 448,414 | 3.49 | 2.04 | 33 |
| 44 | 02-Feb | 45.00 | 45.44 | 42.66 | 44.44 | 43.95 | -1.70 | 1,311.67 | 771,001 | 2.51 | 261,323 | 2.03 | 1.15 | 19 |
| 45 | 01-Feb | 46.00 | 46.00 | 44.00 | 45.21 | 45.21 | -1.44 | 1,334.40 | 515,736 | 1.68 | 184,197 | 1.43 | 0.83 | 14 |
| 46 | 30-Jan | 44.80 | 46.30 | 43.91 | 45.87 | 45.43 | 2.11 | 1,353.88 | 990,909 | 3.23 | 400,723 | 3.12 | 1.82 | 29 |
| 47 | 29-Jan | 45.76 | 47.32 | 44.11 | 44.92 | 44.86 | -2.88 | 1,325.84 | 1,229,051 | 4.01 | 510,942 | 3.98 | 2.29 | 37 |
| 48 | 28-Jan | 43.69 | 47.28 | 43.69 | 46.25 | 46.05 | 6.20 | 1,365.09 | 2,398,402 | 7.82 | 860,985 | 6.70 | 3.96 | 63 |
| 49 | 27-Jan | 46.24 | 46.59 | 43.12 | 43.55 | 44.36 | -5.59 | 1,285.40 | 2,639,949 | 8.61 | 1,234,682 | 9.61 | 5.48 | 91 |
| 50 | 23-Jan | 50.04 | 50.79 | 45.31 | 46.13 | 46.80 | -7.80 | 1,361.55 | 2,534,040 | 8.26 | 1,217,653 | 9.47 | 5.70 | 89 |
| 51 | 22-Jan | 48.23 | 50.65 | 47.04 | 50.03 | 49.00 | 4.45 | 1,476.66 | 1,806,910 | 5.89 | 535,110 | 4.16 | 2.00 | 39 |
| 52 | 21-Jan | 48.73 | 49.86 | 47.48 | 47.90 | 48.79 | -1.70 | 1,413.79 | 1,143,570 | 3.73 | 521,445 | 4.06 | 2.54 | 38 |
| 53 | 20-Jan | 51.86 | 51.86 | 48.44 | 48.73 | 49.78 | -6.04 | 1,438.29 | 1,383,037 | 4.51 | 780,586 | 6.07 | 3.89 | 57 |
| 54 | 19-Jan | 52.35 | 53.17 | 51.60 | 51.86 | 52.20 | -1.20 | 1,530.67 | 774,260 | 2.52 | 455,301 | 3.54 | 2.38 | 33 |
| 55 | 16-Jan | 52.96 | 53.40 | 52.30 | 52.49 | 52.86 | -0.89 | 1,549.27 | 473,288 | 1.54 | 274,429 | 2.14 | 1.45 | 20 |
| 56 | 14-Jan | 53.71 | 54.69 | 52.85 | 52.96 | 53.67 | -1.54 | 1,563.14 | 613,123 | 2.00 | 290,764 | 2.26 | 1.56 | 21 |
| 57 | 13-Jan | 53.65 | 54.77 | 52.92 | 53.79 | 54.20 | 0.39 | 1,587.64 | 594,897 | 1.94 | 311,545 | 2.42 | 1.69 | 23 |
| 58 | 12-Jan | 54.00 | 54.01 | 52.02 | 53.58 | 53.14 | -1.03 | 1,581.44 | 576,991 | 1.88 | 212,004 | 1.65 | 1.13 | 16 |
| 59 | 09-Jan | 54.26 | 55.29 | 53.80 | 54.14 | 54.46 | -1.06 | 1,597.97 | 434,625 | 1.42 | 163,303 | 1.27 | 0.89 | 12 |
| 60 | 08-Jan | 56.15 | 56.19 | 54.55 | 54.72 | 55.10 | -2.65 | 1,615.09 | 687,736 | 2.24 | 407,562 | 3.17 | 2.25 | 30 |
| 61 | 07-Jan | 56.70 | 56.76 | 55.65 | 56.21 | 56.16 | -0.50 | 1,659.07 | 306,653 | 1.00 | 128,520 | 1.00 | 0.72 | 9 |
| 62 | 06-Jan | 56.65 | 56.82 | 55.80 | 56.49 | 56.28 | -0.07 | 1,667.33 | 448,084 | 1.46 | 199,163 | 1.55 | 1.12 | 15 |
| 63 | 05-Jan | 58.50 | 58.50 | 56.21 | 56.53 | 56.91 | -2.08 | 1,668.51 | 542,784 | 1.77 | 288,740 | 2.25 | 1.64 | 21 |
| 64 | 02-Jan | 58.70 | 58.84 | 57.48 | 57.73 | 58.05 | -0.09 | 1,703.93 | 591,852 | 1.93 | 290,882 | 2.26 | 1.69 | 21 |
| 65 | 01-Jan | 58.10 | 58.98 | 57.52 | 57.78 | 57.94 | -0.87 | 1,705.41 | 315,233 | 1.03 | 165,501 | 1.29 | 0.96 | 12 |
| 66 | 31-Dec | 57.90 | 59.22 | 57.66 | 58.29 | 58.26 | -0.05 | 1,720.46 | 902,935 | 2.94 | 501,035 | 3.90 | 2.92 | 37 |
| 67 | 30-Dec | 57.40 | 58.60 | 56.50 | 58.32 | 57.55 | 1.46 | 1,721.34 | 765,399 | 2.50 | 337,638 | 2.63 | 1.94 | 25 |
Similar Stocks: RAIN SPLPETRO AGARIND DCW KOTHARIPET MANALIPETC PASUPTAC TNPETRO NEPTUNE