| Macro-sector: Commodities | Band: 20 | High52 Price: 113.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 07-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 2; VWAP21: | Low52 Price: 68.1 | Barrier: 75.1; Drift%: -2.44 |
| Basic Industry: Petrochemicals | Total Equity: 295,155,017 | Low52 Date: 07-Apr-2025 | SHP: 44.8 / 10.05 / 0.01 / 45.12 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 92.89 / 69.01 | Month: 85.79 / 73.51 | Week: 77.95 / 73.3 | Day: 75.1 / 73.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 74.80 | 75.10 | 73.10 | 73.31 | 73.83 | -2.07 | 2,163.78 | 547,998 | 1.40 | 336,465 | 2.09 | 2.48 | 25 |
| 2 | 26-Aug | 76.22 | 76.85 | 74.40 | 74.86 | 75.26 | -1.78 | 2,209.53 | 661,596 | 1.68 | 323,420 | 2.01 | 2.43 | 24 |
| 3 | 25-Aug | 79.60 | 79.60 | 76.01 | 76.22 | 77.26 | -4.25 | 2,249.67 | 797,769 | 2.03 | 395,405 | 2.46 | 3.05 | 30 |
| 4 | 22-Aug | 79.25 | 80.55 | 79.06 | 79.60 | 79.87 | 0.09 | 2,349.43 | 806,603 | 2.05 | 348,241 | 2.17 | 2.78 | 26 |
| 5 | 21-Aug | 81.00 | 81.31 | 79.01 | 79.53 | 80.29 | -1.32 | 2,347.37 | 937,093 | 2.39 | 452,557 | 2.82 | 3.63 | 34 |
| 6 | 20-Aug | 79.60 | 80.80 | 77.76 | 80.59 | 79.99 | 1.50 | 2,378.65 | 2,316,742 | 5.90 | 1,140,645 | 7.10 | 9.12 | 86 |
| 7 | 19-Aug | 79.00 | 79.74 | 78.24 | 79.40 | 79.14 | 0.37 | 2,343.53 | 979,461 | 2.49 | 417,748 | 2.60 | 3.31 | 31 |
| 8 | 18-Aug | 77.80 | 80.00 | 76.85 | 79.11 | 78.81 | 4.45 | 2,334.97 | 2,706,625 | 6.89 | 1,096,611 | 6.83 | 8.64 | 82 |
| 9 | 14-Aug | 73.95 | 77.95 | 73.78 | 75.74 | 76.67 | 2.42 | 2,235.50 | 2,193,031 | 5.58 | 848,205 | 5.28 | 6.50 | 64 |
| 10 | 13-Aug | 75.78 | 76.01 | 73.35 | 73.95 | 74.52 | -1.79 | 2,182.67 | 792,985 | 2.02 | 431,155 | 2.68 | 3.21 | 32 |
| 11 | 12-Aug | 74.18 | 76.10 | 74.18 | 75.30 | 75.44 | 1.83 | 2,222.52 | 827,218 | 2.11 | 312,546 | 1.95 | 2.36 | 23 |
| 12 | 11-Aug | 74.67 | 75.49 | 73.30 | 73.95 | 74.04 | -0.18 | 2,182.67 | 720,112 | 1.83 | 200,826 | 1.25 | 1.49 | 15 |
| 13 | 08-Aug | 75.06 | 77.00 | 73.70 | 74.08 | 75.12 | -0.83 | 2,186.51 | 933,557 | 2.38 | 316,042 | 1.97 | 2.37 | 24 |
| 14 | 07-Aug | 73.40 | 75.90 | 72.70 | 74.70 | 74.14 | 1.59 | 2,204.81 | 919,514 | 2.34 | 341,126 | 2.12 | 2.53 | 26 |
| 15 | 06-Aug | 75.60 | 75.99 | 72.81 | 73.53 | 74.03 | -2.61 | 2,170.27 | 885,178 | 2.25 | 446,810 | 2.78 | 3.31 | 34 |
| 16 | 05-Aug | 75.89 | 76.69 | 75.15 | 75.50 | 75.69 | -0.58 | 2,228.42 | 518,129 | 1.32 | 251,666 | 1.57 | 1.90 | 19 |
| 17 | 04-Aug | 75.30 | 76.56 | 75.11 | 75.94 | 75.81 | 1.35 | 2,241.41 | 622,611 | 1.59 | 244,712 | 1.52 | 1.86 | 19 |
| 18 | 01-Aug | 77.00 | 80.18 | 72.20 | 74.93 | 77.63 | -2.43 | 2,211.60 | 2,625,074 | 6.69 | 882,131 | 5.49 | 6.85 | 67 |
| 19 | 31-Jul | 77.10 | 78.45 | 76.05 | 76.80 | 77.43 | -2.29 | 2,266.79 | 975,230 | 2.48 | 391,399 | 2.44 | 3.03 | 30 |
| 20 | 30-Jul | 79.50 | 80.70 | 78.28 | 78.60 | 79.40 | -0.95 | 2,319.92 | 1,656,366 | 4.22 | 825,042 | 5.14 | 6.55 | 63 |
| 21 | 29-Jul | 76.05 | 80.18 | 75.70 | 79.35 | 78.61 | 4.34 | 2,342.06 | 2,352,687 | 5.99 | 731,684 | 4.56 | 5.75 | 56 |
| 22 | 28-Jul | 79.08 | 79.94 | 76.00 | 76.05 | 77.52 | -3.83 | 2,244.65 | 1,394,449 | 3.55 | 589,548 | 3.67 | 4.57 | 45 |
| 23 | 25-Jul | 78.44 | 80.93 | 77.50 | 79.08 | 79.41 | 0.64 | 2,334.09 | 2,209,746 | 5.63 | 733,887 | 4.57 | 5.83 | 56 |
| 24 | 24-Jul | 73.97 | 81.99 | 73.97 | 78.58 | 79.50 | 6.30 | 2,319.33 | 8,930,858 | 22.74 | 2,405,730 | 14.98 | 19.13 | 184 |
| 25 | 23-Jul | 74.25 | 74.75 | 73.51 | 73.92 | 73.95 | -0.03 | 2,181.79 | 913,689 | 2.33 | 497,589 | 3.10 | 3.68 | 38 |
| 26 | 22-Jul | 76.00 | 76.25 | 73.55 | 73.94 | 74.59 | -2.35 | 2,182.38 | 935,762 | 2.38 | 569,170 | 3.54 | 4.25 | 44 |
| 27 | 21-Jul | 76.40 | 76.65 | 75.40 | 75.72 | 76.03 | -0.89 | 2,234.91 | 417,009 | 1.06 | 207,767 | 1.29 | 1.58 | 16 |
| 28 | 18-Jul | 77.72 | 77.72 | 76.05 | 76.40 | 76.74 | -1.11 | 2,254.98 | 498,139 | 1.27 | 233,651 | 1.45 | 1.79 | 18 |
| 29 | 17-Jul | 76.89 | 77.80 | 76.70 | 77.26 | 77.19 | 0.97 | 2,280.37 | 768,247 | 1.96 | 367,239 | 2.29 | 2.83 | 28 |
| 30 | 16-Jul | 76.80 | 77.49 | 75.82 | 76.52 | 76.73 | -0.30 | 2,258.53 | 967,067 | 2.46 | 447,188 | 2.78 | 3.43 | 34 |
| 31 | 15-Jul | 75.77 | 78.18 | 75.77 | 76.75 | 76.95 | 1.29 | 2,265.31 | 1,187,909 | 3.03 | 497,750 | 3.10 | 3.83 | 38 |
| 32 | 14-Jul | 76.30 | 76.63 | 75.32 | 75.77 | 75.85 | -0.81 | 2,236.39 | 724,055 | 1.84 | 283,362 | 1.76 | 2.15 | 22 |
| 33 | 11-Jul | 77.20 | 78.26 | 76.00 | 76.39 | 76.83 | -1.56 | 2,254.69 | 1,018,669 | 2.59 | 482,053 | 3.00 | 3.70 | 37 |
| 34 | 10-Jul | 79.99 | 80.00 | 76.55 | 77.60 | 77.86 | -2.59 | 2,290.40 | 1,758,878 | 4.48 | 845,945 | 5.27 | 6.59 | 65 |
| 35 | 09-Jul | 80.01 | 80.61 | 79.50 | 79.66 | 79.97 | -0.41 | 2,351.20 | 392,668 | 1.00 | 160,612 | 1.00 | 1.28 | 12 |
| 36 | 08-Jul | 80.71 | 81.75 | 79.40 | 79.99 | 80.50 | -0.98 | 2,360.94 | 825,585 | 2.10 | 358,610 | 2.23 | 2.89 | 27 |
| 37 | 07-Jul | 82.00 | 82.42 | 80.25 | 80.78 | 81.11 | -1.10 | 2,384.26 | 632,329 | 1.61 | 256,355 | 1.60 | 2.08 | 20 |
| 38 | 04-Jul | 84.05 | 84.22 | 81.05 | 81.68 | 82.18 | -2.44 | 2,410.83 | 1,084,020 | 2.76 | 567,655 | 3.53 | 4.66 | 43 |
| 39 | 03-Jul | 84.05 | 84.39 | 83.00 | 83.72 | 83.81 | -0.08 | 2,471.04 | 996,701 | 2.54 | 399,706 | 2.49 | 3.35 | 31 |
| 40 | 02-Jul | 85.29 | 85.29 | 82.60 | 83.79 | 83.52 | -1.35 | 2,473.10 | 963,565 | 2.45 | 397,611 | 2.48 | 3.32 | 30 |
| 41 | 01-Jul | 84.52 | 85.79 | 83.90 | 84.94 | 84.77 | 1.20 | 2,507.05 | 1,505,014 | 3.83 | 819,037 | 5.10 | 6.94 | 63 |
| 42 | 30-Jun | 83.78 | 85.45 | 83.33 | 83.93 | 84.13 | 0.97 | 2,477.24 | 1,682,290 | 4.28 | 610,708 | 3.80 | 5.14 | 47 |
| 43 | 27-Jun | 80.00 | 87.20 | 79.70 | 83.12 | 84.76 | 3.50 | 2,453.33 | 10,336,121 | 26.32 | 3,007,633 | 18.73 | 25.49 | 230 |
| 44 | 26-Jun | 79.50 | 81.00 | 78.70 | 80.31 | 80.04 | 1.79 | 2,370.39 | 1,431,309 | 3.65 | 607,792 | 3.78 | 4.86 | 46 |
| 45 | 25-Jun | 76.35 | 79.70 | 76.28 | 78.90 | 78.50 | 3.95 | 2,328.77 | 2,093,766 | 5.33 | 821,323 | 5.11 | 6.45 | 63 |
| 46 | 24-Jun | 75.24 | 77.16 | 75.01 | 75.90 | 75.92 | 2.50 | 2,240.23 | 968,931 | 2.47 | 362,982 | 2.26 | 2.76 | 28 |
| 47 | 23-Jun | 75.00 | 75.00 | 73.55 | 74.05 | 74.17 | -1.08 | 2,185.62 | 682,807 | 1.74 | 306,843 | 1.91 | 2.28 | 23 |
| 48 | 20-Jun | 73.35 | 75.51 | 73.00 | 74.86 | 74.59 | 2.07 | 2,209.53 | 979,593 | 2.49 | 444,672 | 2.77 | 3.32 | 34 |
| 49 | 19-Jun | 75.00 | 75.98 | 72.72 | 73.34 | 74.20 | -2.54 | 2,164.67 | 1,283,526 | 3.27 | 541,805 | 3.37 | 4.02 | 41 |
| 50 | 18-Jun | 75.50 | 78.85 | 75.00 | 75.25 | 76.81 | -0.40 | 2,221.04 | 2,789,169 | 7.10 | 699,241 | 4.35 | 5.37 | 53 |
| 51 | 17-Jun | 78.81 | 79.44 | 75.00 | 75.55 | 76.98 | -4.16 | 2,229.90 | 1,271,558 | 3.24 | 613,906 | 3.82 | 4.73 | 47 |
| 52 | 16-Jun | 80.00 | 80.01 | 77.59 | 78.83 | 78.48 | -1.30 | 2,326.71 | 762,323 | 1.94 | 316,332 | 1.97 | 2.48 | 24 |
| 53 | 13-Jun | 79.34 | 80.77 | 78.81 | 79.87 | 79.88 | -1.60 | 2,357.40 | 1,041,431 | 2.65 | 426,471 | 2.66 | 3.41 | 33 |
| 54 | 12-Jun | 83.79 | 84.49 | 80.80 | 81.17 | 82.85 | -3.13 | 2,395.77 | 1,370,951 | 3.49 | 643,125 | 4.00 | 5.33 | 49 |
| 55 | 11-Jun | 84.50 | 86.40 | 82.45 | 83.79 | 84.66 | -0.64 | 2,473.10 | 1,831,064 | 4.66 | 835,443 | 5.20 | 7.07 | 64 |
| 56 | 10-Jun | 84.57 | 86.20 | 84.04 | 84.33 | 84.90 | 0.51 | 2,489.04 | 957,933 | 2.44 | 374,940 | 2.33 | 3.18 | 29 |
| 57 | 09-Jun | 83.32 | 86.70 | 82.00 | 83.90 | 84.96 | 1.49 | 2,476.35 | 2,731,438 | 6.96 | 782,583 | 4.87 | 6.65 | 60 |
| 58 | 06-Jun | 82.70 | 84.34 | 81.30 | 82.67 | 82.60 | 0.46 | 2,440.05 | 1,572,105 | 4.00 | 764,773 | 4.76 | 6.32 | 58 |
| 59 | 05-Jun | 79.60 | 85.60 | 79.60 | 82.29 | 83.24 | 3.52 | 2,428.83 | 4,309,197 | 10.97 | 1,528,507 | 9.52 | 12.72 | 117 |
| 60 | 04-Jun | 80.15 | 80.50 | 77.93 | 79.49 | 79.07 | -0.66 | 2,346.19 | 1,036,432 | 2.64 | 429,524 | 2.67 | 3.40 | 33 |
| 61 | 03-Jun | 77.39 | 82.00 | 77.37 | 80.02 | 80.50 | 3.71 | 2,361.83 | 3,783,586 | 9.64 | 1,553,845 | 9.67 | 12.51 | 119 |
| 62 | 02-Jun | 76.20 | 77.85 | 76.08 | 77.16 | 77.12 | 0.51 | 2,277.42 | 670,332 | 1.71 | 292,918 | 1.82 | 2.26 | 22 |
| 63 | 30-May | 77.30 | 77.67 | 76.20 | 76.77 | 76.79 | -0.66 | 2,265.91 | 435,072 | 1.11 | 219,150 | 1.36 | 1.68 | 17 |
| 64 | 29-May | 78.30 | 78.45 | 77.00 | 77.28 | 77.48 | -1.02 | 2,280.96 | 540,650 | 1.38 | 293,330 | 1.83 | 2.27 | 22 |
| 65 | 28-May | 77.47 | 80.00 | 76.75 | 78.08 | 78.52 | 1.26 | 2,304.57 | 1,324,536 | 3.37 | 584,914 | 3.64 | 4.59 | 45 |
| 66 | 27-May | 77.00 | 77.94 | 76.00 | 77.11 | 76.89 | 0.35 | 2,275.94 | 616,555 | 1.57 | 251,962 | 1.57 | 1.94 | 19 |
| 67 | 26-May | 77.62 | 78.59 | 76.70 | 76.84 | 77.33 | -1.49 | 2,267.97 | 556,041 | 1.42 | 315,573 | 1.96 | 2.44 | 24 |
Similar Stocks: RAIN SPLPETRO AGARIND DCW KOTHARIPET MANALIPETC PASUPTAC TNPETRO NEPTUNE