| Macro-sector: Commodities | Band: 20 | High52 Price: 360.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 06-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 1; VWAP21: | Low52 Price: 185.15 | Barrier: 217.79; Drift%: 1.21 |
| Basic Industry: Specialty Chemicals | Total Equity: 103,476,664 | Low52 Date: 30-Mar-2026 | SHP: 75.0 / 0.9 / 0.96 / 23.14 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 304.0 / 212.55 | Month: 309.1 / 273.0 | Week: 285.0 / 270.1 | Day: 233.83 / 219.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 229.99 | 233.83 | 219.60 | 220.45 | 224.68 | 3.77 | 2,281.14 | 350,102 | 22.49 | 196,721 | 21.28 | 4.42 | 82 |
| 2 | 07-Apr | 217.00 | 217.81 | 211.71 | 212.44 | 214.40 | -2.06 | 2,198.26 | 69,205 | 4.45 | 35,904 | 3.88 | 0.77 | 15 |
| 3 | 06-Apr | 215.22 | 220.00 | 210.00 | 216.90 | 214.92 | 0.78 | 2,244.41 | 78,640 | 5.05 | 41,517 | 4.49 | 0.89 | 17 |
| 4 | 02-Apr | 208.00 | 219.95 | 201.00 | 215.22 | 209.49 | 0.57 | 2,227.02 | 107,384 | 6.90 | 54,218 | 5.86 | 1.14 | 23 |
| 5 | 01-Apr | 199.00 | 217.79 | 199.00 | 214.00 | 210.98 | 13.02 | 2,214.00 | 230,433 | 14.80 | 74,056 | 8.01 | 1.56 | 31 |
| 6 | 30-Mar | 201.00 | 202.20 | 185.15 | 189.35 | 194.04 | -7.63 | 1,959.33 | 343,871 | 22.09 | 201,827 | 21.83 | 3.92 | 84 |
| 7 | 27-Mar | 221.00 | 221.00 | 204.00 | 205.00 | 209.11 | -7.91 | 2,121.00 | 314,153 | 20.18 | 202,011 | 21.85 | 4.22 | 84 |
| 8 | 25-Mar | 223.80 | 229.50 | 221.65 | 222.60 | 226.19 | 0.45 | 2,303.39 | 93,784 | 6.03 | 48,719 | 5.27 | 1.10 | 20 |
| 9 | 24-Mar | 222.00 | 226.30 | 214.70 | 221.60 | 219.51 | 2.83 | 2,293.04 | 117,234 | 7.53 | 60,584 | 6.55 | 1.33 | 25 |
| 10 | 23-Mar | 228.00 | 228.00 | 214.65 | 215.50 | 218.64 | -6.10 | 2,229.92 | 182,061 | 11.70 | 114,347 | 12.37 | 2.50 | 48 |
| 11 | 20-Mar | 236.00 | 238.35 | 229.00 | 229.50 | 232.54 | -0.93 | 2,374.79 | 70,425 | 4.52 | 44,008 | 4.76 | 1.02 | 18 |
| 12 | 19-Mar | 236.00 | 237.20 | 230.15 | 231.65 | 233.64 | -3.36 | 2,397.04 | 70,438 | 4.53 | 32,099 | 3.47 | 0.75 | 13 |
| 13 | 18-Mar | 226.00 | 260.65 | 224.90 | 239.70 | 242.53 | 6.09 | 2,480.34 | 696,027 | 44.72 | 271,402 | 29.36 | 6.58 | 113 |
| 14 | 17-Mar | 233.00 | 235.50 | 225.00 | 225.95 | 228.59 | -2.14 | 2,338.06 | 152,956 | 9.83 | 87,426 | 9.46 | 2.00 | 37 |
| 15 | 16-Mar | 254.70 | 255.15 | 229.90 | 230.90 | 237.91 | -9.49 | 2,389.28 | 284,772 | 18.30 | 172,544 | 18.66 | 4.10 | 72 |
| 16 | 13-Mar | 259.70 | 261.95 | 251.50 | 255.10 | 255.04 | -1.92 | 2,639.69 | 158,347 | 10.17 | 110,284 | 11.93 | 2.81 | 46 |
| 17 | 12-Mar | 260.30 | 265.85 | 255.00 | 260.10 | 260.06 | -0.08 | 2,691.43 | 108,009 | 6.94 | 64,940 | 7.02 | 1.69 | 27 |
| 18 | 11-Mar | 261.45 | 262.00 | 258.10 | 260.30 | 260.50 | 0.04 | 2,693.50 | 40,750 | 2.62 | 24,513 | 2.65 | 0.64 | 10 |
| 19 | 10-Mar | 265.00 | 265.00 | 259.00 | 260.20 | 261.21 | 0.12 | 2,692.46 | 53,009 | 3.41 | 32,619 | 3.53 | 0.85 | 14 |
| 20 | 09-Mar | 260.60 | 267.95 | 256.75 | 259.90 | 259.94 | -4.33 | 2,689.36 | 112,704 | 7.24 | 83,457 | 9.03 | 2.17 | 35 |
| 21 | 06-Mar | 274.80 | 274.80 | 270.00 | 271.65 | 271.31 | -0.77 | 2,810.94 | 22,482 | 1.44 | 13,769 | 1.49 | 0.37 | 6 |
| 22 | 05-Mar | 265.00 | 275.00 | 263.60 | 273.75 | 270.20 | 3.26 | 2,832.67 | 43,864 | 2.82 | 21,485 | 2.32 | 0.58 | 9 |
| 23 | 04-Mar | 258.95 | 269.00 | 255.05 | 265.10 | 263.71 | 0.32 | 2,743.17 | 84,174 | 5.41 | 49,324 | 5.34 | 1.30 | 21 |
| 24 | 02-Mar | 260.05 | 268.40 | 260.00 | 264.25 | 263.86 | -2.49 | 2,734.37 | 80,161 | 5.15 | 42,942 | 4.64 | 1.13 | 18 |
| 25 | 27-Feb | 275.50 | 275.90 | 270.10 | 271.00 | 271.69 | -1.65 | 2,804.00 | 43,514 | 2.80 | 29,334 | 3.17 | 0.80 | 12 |
| 26 | 26-Feb | 274.20 | 280.80 | 274.20 | 275.55 | 276.97 | -0.38 | 2,851.30 | 33,642 | 2.16 | 14,355 | 1.55 | 0.40 | 6 |
| 27 | 25-Feb | 278.00 | 278.60 | 274.50 | 276.60 | 276.60 | -0.05 | 2,862.16 | 27,415 | 1.76 | 13,547 | 1.47 | 0.37 | 6 |
| 28 | 24-Feb | 279.90 | 280.30 | 274.00 | 276.75 | 276.97 | -0.75 | 2,863.72 | 58,028 | 3.73 | 27,272 | 2.95 | 0.76 | 11 |
| 29 | 23-Feb | 280.85 | 285.00 | 276.60 | 278.85 | 279.47 | -0.71 | 2,885.45 | 56,707 | 3.64 | 26,766 | 2.90 | 0.75 | 11 |
| 30 | 20-Feb | 277.90 | 282.80 | 274.00 | 280.85 | 279.22 | 1.50 | 2,906.14 | 65,871 | 4.23 | 26,794 | 2.90 | 0.75 | 11 |
| 31 | 19-Feb | 281.00 | 282.95 | 275.00 | 276.70 | 278.99 | -1.14 | 2,863.20 | 48,930 | 3.14 | 29,879 | 3.23 | 0.83 | 12 |
| 32 | 18-Feb | 283.00 | 288.00 | 277.60 | 279.90 | 282.73 | -0.83 | 2,896.31 | 77,335 | 4.97 | 45,136 | 4.88 | 1.28 | 19 |
| 33 | 17-Feb | 278.20 | 283.20 | 278.00 | 282.25 | 281.80 | 1.46 | 2,920.63 | 15,564 | 1.00 | 9,244 | 1.00 | 0.26 | 4 |
| 34 | 16-Feb | 278.50 | 285.35 | 277.00 | 278.20 | 280.76 | -0.64 | 2,878.72 | 58,539 | 3.76 | 25,969 | 2.81 | 0.73 | 11 |
| 35 | 13-Feb | 284.00 | 286.70 | 279.15 | 280.00 | 282.16 | -2.63 | 2,897.00 | 62,936 | 4.04 | 34,993 | 3.79 | 0.99 | 15 |
| 36 | 12-Feb | 296.75 | 296.75 | 286.00 | 287.55 | 290.24 | -3.10 | 2,975.47 | 55,877 | 3.59 | 32,753 | 3.54 | 0.95 | 14 |
| 37 | 11-Feb | 294.40 | 298.40 | 288.30 | 296.75 | 295.12 | 1.85 | 3,070.67 | 73,178 | 4.70 | 39,853 | 4.31 | 1.18 | 17 |
| 38 | 10-Feb | 305.45 | 309.10 | 290.00 | 291.35 | 298.41 | -4.62 | 3,014.79 | 195,617 | 12.57 | 93,720 | 10.14 | 2.80 | 39 |
| 39 | 09-Feb | 293.90 | 307.60 | 292.05 | 305.45 | 302.50 | 3.95 | 3,160.69 | 106,163 | 6.82 | 76,214 | 8.24 | 2.31 | 32 |
| 40 | 06-Feb | 290.85 | 295.00 | 285.60 | 293.85 | 289.92 | 0.53 | 3,040.66 | 38,470 | 2.47 | 17,231 | 1.86 | 0.50 | 7 |
| 41 | 05-Feb | 302.05 | 304.75 | 288.60 | 292.30 | 293.85 | -3.23 | 3,024.62 | 94,532 | 6.07 | 50,776 | 5.49 | 1.49 | 21 |
| 42 | 04-Feb | 294.70 | 305.50 | 291.40 | 302.05 | 300.41 | 3.60 | 3,125.51 | 108,677 | 6.98 | 51,697 | 5.59 | 1.55 | 22 |
| 43 | 03-Feb | 293.50 | 298.75 | 282.60 | 291.55 | 290.09 | 1.80 | 3,016.86 | 83,142 | 5.34 | 36,984 | 4.00 | 1.07 | 15 |
| 44 | 02-Feb | 293.00 | 293.50 | 278.10 | 286.40 | 285.02 | -0.59 | 2,963.57 | 44,683 | 2.87 | 22,528 | 2.44 | 0.64 | 9 |
| 45 | 01-Feb | 292.50 | 294.50 | 283.80 | 288.10 | 288.72 | 0.07 | 2,981.16 | 56,945 | 3.66 | 36,703 | 3.97 | 1.06 | 15 |
| 46 | 30-Jan | 284.10 | 293.00 | 279.50 | 287.90 | 287.33 | 1.09 | 2,979.09 | 54,809 | 3.52 | 30,858 | 3.34 | 0.89 | 13 |
| 47 | 29-Jan | 286.60 | 290.65 | 281.10 | 284.80 | 284.49 | -0.68 | 2,947.02 | 84,971 | 5.46 | 48,164 | 5.21 | 1.37 | 20 |
| 48 | 28-Jan | 285.70 | 295.75 | 285.10 | 286.75 | 291.17 | -0.49 | 2,967.19 | 72,351 | 4.65 | 38,809 | 4.20 | 1.13 | 16 |
| 49 | 27-Jan | 290.45 | 297.30 | 286.00 | 288.15 | 290.31 | -2.29 | 2,981.68 | 220,511 | 14.17 | 157,314 | 17.02 | 4.57 | 66 |
| 50 | 23-Jan | 279.35 | 299.40 | 278.40 | 294.90 | 293.59 | 6.16 | 3,051.53 | 272,891 | 17.53 | 152,370 | 16.48 | 4.47 | 64 |
| 51 | 22-Jan | 281.60 | 281.60 | 276.10 | 277.80 | 278.73 | 1.00 | 2,874.58 | 57,453 | 3.69 | 41,731 | 4.51 | 1.16 | 17 |
| 52 | 21-Jan | 270.60 | 279.80 | 267.15 | 275.05 | 272.58 | 0.92 | 2,846.13 | 116,820 | 7.51 | 55,588 | 6.01 | 1.52 | 23 |
| 53 | 20-Jan | 278.00 | 282.15 | 270.40 | 272.55 | 274.41 | -2.96 | 2,820.26 | 86,802 | 5.58 | 46,771 | 5.06 | 1.28 | 20 |
| 54 | 19-Jan | 286.90 | 286.90 | 276.10 | 280.85 | 279.67 | -2.21 | 2,906.14 | 117,114 | 7.52 | 74,364 | 8.04 | 2.08 | 31 |
| 55 | 16-Jan | 286.50 | 294.40 | 284.30 | 287.20 | 288.57 | -0.78 | 2,971.85 | 48,518 | 3.12 | 18,165 | 1.96 | 0.52 | 8 |
| 56 | 14-Jan | 282.00 | 289.95 | 282.00 | 289.45 | 286.90 | 2.55 | 2,995.13 | 41,664 | 2.68 | 21,494 | 2.32 | 0.62 | 9 |
| 57 | 13-Jan | 290.05 | 290.15 | 281.60 | 282.25 | 284.50 | -1.72 | 2,920.63 | 59,974 | 3.85 | 34,052 | 3.68 | 0.97 | 14 |
| 58 | 12-Jan | 297.90 | 299.80 | 284.10 | 287.20 | 289.51 | -3.59 | 2,971.85 | 200,928 | 12.91 | 123,010 | 13.31 | 3.56 | 52 |
| 59 | 09-Jan | 300.05 | 303.40 | 297.00 | 297.90 | 299.57 | -0.85 | 3,082.57 | 69,611 | 4.47 | 41,420 | 4.48 | 1.24 | 17 |
| 60 | 08-Jan | 303.50 | 305.60 | 300.10 | 300.45 | 301.52 | -1.00 | 3,108.96 | 44,693 | 2.87 | 27,909 | 3.02 | 0.84 | 12 |
| 61 | 07-Jan | 301.05 | 307.95 | 300.10 | 303.50 | 303.49 | 0.81 | 3,140.52 | 72,051 | 4.63 | 32,434 | 3.51 | 0.98 | 14 |
| 62 | 06-Jan | 307.65 | 317.30 | 300.10 | 301.05 | 308.00 | -0.68 | 3,115.16 | 336,228 | 21.60 | 127,975 | 13.84 | 3.00 | 54 |
| 63 | 05-Jan | 300.55 | 305.00 | 300.10 | 303.10 | 302.88 | 0.55 | 3,136.38 | 80,350 | 5.16 | 52,649 | 5.69 | 1.59 | 22 |
| 64 | 02-Jan | 300.45 | 303.65 | 300.10 | 301.45 | 301.60 | 0.32 | 3,119.30 | 37,193 | 2.39 | 22,896 | 2.48 | 0.69 | 10 |
| 65 | 01-Jan | 300.10 | 302.15 | 300.00 | 300.50 | 300.46 | -0.15 | 3,109.47 | 42,794 | 2.75 | 31,823 | 3.44 | 0.96 | 13 |
| 66 | 31-Dec | 303.50 | 309.00 | 299.70 | 300.95 | 302.53 | 0.13 | 3,114.13 | 77,045 | 4.95 | 45,074 | 4.88 | 1.36 | 19 |
| 67 | 30-Dec | 302.95 | 302.95 | 298.05 | 300.55 | 300.03 | -0.41 | 3,109.99 | 79,862 | 5.13 | 62,545 | 6.77 | 1.88 | 26 |
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