| Macro-sector: Commodities | Band: 20 | High52 Price: 316.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 15-May-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 1; VWAP21: | Low52 Price: 212.55 | Barrier: -; Drift%: - |
| Basic Industry: Specialty Chemicals | Total Equity: 103,476,664 | Low52 Date: 04-Mar-2025 | SHP: 75.0 / 0.36 / 0.52 / 24.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 304.0 / 212.55 | Month: 316.0 / 239.8 | Week: 276.5 / 261.85 | Day: 268.5 / 258.75 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 261.70 | 268.50 | 258.75 | 266.30 | 263.95 | 3.14 | 2,755.58 | 144,930 | 4.10 | 83,020 | 4.13 | 2.19 | 33 |
| 2 | 10-Jul | 263.70 | 265.30 | 256.70 | 258.20 | 259.09 | -1.17 | 2,671.77 | 137,160 | 3.88 | 81,850 | 4.07 | 2.12 | 33 |
| 3 | 09-Jul | 262.40 | 266.95 | 259.70 | 261.25 | 262.36 | 0.31 | 2,703.33 | 114,006 | 3.23 | 57,490 | 2.86 | 1.51 | 23 |
| 4 | 08-Jul | 271.35 | 271.35 | 258.65 | 260.45 | 262.73 | -3.11 | 2,695.05 | 200,434 | 5.68 | 125,261 | 6.23 | 3.29 | 50 |
| 5 | 07-Jul | 268.00 | 272.55 | 266.10 | 268.80 | 269.11 | 0.86 | 2,781.45 | 94,002 | 2.66 | 52,916 | 2.63 | 1.42 | 21 |
| 6 | 04-Jul | 266.00 | 269.20 | 261.85 | 266.50 | 264.54 | 0.49 | 2,757.65 | 98,195 | 2.78 | 47,093 | 2.34 | 1.25 | 19 |
| 7 | 03-Jul | 263.00 | 269.70 | 263.00 | 265.20 | 266.57 | 0.65 | 2,744.20 | 82,603 | 2.34 | 38,556 | 1.92 | 1.03 | 15 |
| 8 | 02-Jul | 269.90 | 269.95 | 262.00 | 263.50 | 264.26 | -1.90 | 2,726.61 | 125,608 | 3.56 | 79,293 | 3.95 | 2.10 | 32 |
| 9 | 01-Jul | 270.40 | 273.00 | 267.25 | 268.60 | 269.06 | -0.89 | 2,779.38 | 65,320 | 1.85 | 38,574 | 1.92 | 1.04 | 15 |
| 10 | 30-Jun | 270.90 | 276.50 | 268.35 | 271.00 | 271.07 | 0.06 | 2,804.00 | 131,416 | 3.72 | 70,409 | 3.50 | 1.91 | 28 |
| 11 | 27-Jun | 273.85 | 276.70 | 269.75 | 270.85 | 272.32 | -0.11 | 2,802.67 | 119,995 | 3.40 | 69,568 | 3.46 | 1.89 | 28 |
| 12 | 26-Jun | 276.05 | 276.95 | 270.00 | 271.15 | 272.29 | -1.06 | 2,805.77 | 73,234 | 2.07 | 38,067 | 1.89 | 1.04 | 15 |
| 13 | 25-Jun | 274.55 | 275.00 | 272.00 | 274.05 | 273.59 | 1.29 | 2,835.78 | 35,312 | 1.00 | 20,098 | 1.00 | 0.55 | 8 |
| 14 | 24-Jun | 270.50 | 274.90 | 269.25 | 270.55 | 272.63 | 1.06 | 2,799.56 | 50,970 | 1.44 | 20,805 | 1.04 | 0.57 | 8 |
| 15 | 23-Jun | 265.10 | 271.00 | 265.10 | 267.70 | 268.28 | -1.74 | 2,770.07 | 49,705 | 1.41 | 26,217 | 1.30 | 0.70 | 11 |
| 16 | 20-Jun | 269.50 | 275.50 | 267.00 | 272.45 | 272.16 | 0.57 | 2,819.22 | 70,212 | 1.99 | 36,337 | 1.81 | 0.99 | 15 |
| 17 | 19-Jun | 276.00 | 277.80 | 269.10 | 270.90 | 272.56 | -1.24 | 2,803.18 | 68,441 | 1.94 | 38,140 | 1.90 | 1.04 | 15 |
| 18 | 18-Jun | 274.50 | 280.00 | 268.90 | 274.30 | 278.54 | -0.18 | 2,838.36 | 447,329 | 12.67 | 396,537 | 19.73 | 11.05 | 159 |
| 19 | 17-Jun | 278.70 | 289.00 | 272.10 | 274.80 | 276.68 | -1.36 | 2,843.54 | 69,263 | 1.96 | 34,032 | 1.69 | 0.94 | 14 |
| 20 | 16-Jun | 276.05 | 280.45 | 274.00 | 278.60 | 277.72 | 0.34 | 2,882.86 | 77,123 | 2.18 | 49,452 | 2.46 | 1.37 | 20 |
| 21 | 13-Jun | 275.05 | 288.35 | 274.10 | 277.65 | 280.49 | -3.29 | 2,873.03 | 151,220 | 4.28 | 66,704 | 3.32 | 1.87 | 27 |
| 22 | 12-Jun | 292.85 | 293.85 | 285.20 | 287.10 | 288.04 | -0.98 | 2,970.82 | 98,870 | 2.80 | 47,744 | 2.38 | 1.38 | 19 |
| 23 | 11-Jun | 297.45 | 299.45 | 287.50 | 289.95 | 293.49 | -1.66 | 3,000.31 | 216,456 | 6.13 | 122,939 | 6.12 | 3.61 | 49 |
| 24 | 10-Jun | 284.90 | 302.00 | 280.00 | 294.85 | 294.67 | 4.21 | 3,051.01 | 401,467 | 11.37 | 142,494 | 7.09 | 4.20 | 57 |
| 25 | 09-Jun | 273.30 | 291.85 | 273.30 | 282.95 | 283.79 | 3.89 | 2,927.87 | 332,721 | 9.42 | 148,688 | 7.40 | 4.22 | 60 |
| 26 | 06-Jun | 275.00 | 278.80 | 270.10 | 272.35 | 273.72 | -0.78 | 2,818.19 | 105,563 | 2.99 | 43,971 | 2.19 | 1.20 | 18 |
| 27 | 05-Jun | 279.30 | 279.80 | 272.95 | 274.50 | 276.28 | -0.74 | 2,840.43 | 66,361 | 1.88 | 28,877 | 1.44 | 0.80 | 12 |
| 28 | 04-Jun | 276.95 | 278.75 | 271.15 | 276.55 | 275.25 | -0.29 | 2,861.65 | 83,651 | 2.37 | 46,751 | 2.33 | 1.29 | 19 |
| 29 | 03-Jun | 273.50 | 282.00 | 271.95 | 277.35 | 276.07 | 1.11 | 2,869.93 | 93,346 | 2.64 | 45,528 | 2.27 | 1.26 | 18 |
| 30 | 02-Jun | 277.90 | 277.90 | 270.80 | 274.30 | 273.26 | -0.42 | 2,838.36 | 100,532 | 2.85 | 48,024 | 2.39 | 1.31 | 19 |
| 31 | 30-May | 279.75 | 281.35 | 273.05 | 275.45 | 277.09 | -0.70 | 2,850.26 | 114,709 | 3.25 | 53,550 | 2.66 | 1.48 | 21 |
| 32 | 29-May | 272.00 | 278.70 | 269.10 | 277.40 | 275.00 | 2.74 | 2,870.44 | 182,130 | 5.16 | 95,116 | 4.73 | 2.00 | 38 |
| 33 | 28-May | 267.70 | 273.00 | 266.05 | 270.00 | 269.16 | 1.14 | 2,793.00 | 118,012 | 3.34 | 66,243 | 3.30 | 1.78 | 27 |
| 34 | 27-May | 266.00 | 268.45 | 262.50 | 266.95 | 265.82 | 0.41 | 2,762.31 | 64,850 | 1.84 | 33,439 | 1.66 | 0.89 | 13 |
| 35 | 26-May | 269.85 | 273.00 | 265.05 | 265.85 | 268.19 | -1.01 | 2,750.93 | 113,266 | 3.21 | 73,780 | 3.67 | 1.98 | 30 |
| 36 | 23-May | 271.70 | 273.30 | 266.60 | 268.55 | 269.79 | -0.83 | 2,778.87 | 96,340 | 2.73 | 39,165 | 1.95 | 1.06 | 16 |
| 37 | 22-May | 266.85 | 272.95 | 261.85 | 270.80 | 265.73 | 2.27 | 2,802.15 | 154,570 | 4.38 | 75,636 | 3.76 | 2.01 | 30 |
| 38 | 21-May | 261.60 | 268.05 | 260.20 | 264.80 | 262.82 | 0.25 | 2,740.06 | 179,013 | 5.07 | 99,943 | 4.97 | 2.63 | 40 |
| 39 | 20-May | 269.95 | 269.95 | 261.65 | 264.15 | 266.08 | -1.53 | 2,733.34 | 160,508 | 4.55 | 96,038 | 4.78 | 2.56 | 38 |
| 40 | 19-May | 276.30 | 279.70 | 267.20 | 268.25 | 270.89 | -2.91 | 2,775.76 | 255,997 | 7.25 | 151,856 | 7.56 | 4.11 | 61 |
| 41 | 16-May | 299.00 | 301.00 | 273.70 | 276.30 | 278.82 | -11.57 | 2,859.06 | 838,845 | 23.75 | 421,179 | 20.96 | 11.74 | 169 |
| 42 | 15-May | 291.85 | 316.00 | 289.70 | 312.45 | 305.20 | 8.66 | 3,233.13 | 540,015 | 15.29 | 252,585 | 12.57 | 7.71 | 101 |
| 43 | 14-May | 277.40 | 291.00 | 273.75 | 287.55 | 282.77 | 4.85 | 2,975.47 | 151,801 | 4.30 | 106,851 | 5.32 | 3.02 | 43 |
| 44 | 13-May | 270.85 | 276.00 | 264.10 | 274.25 | 271.89 | 2.77 | 2,837.85 | 89,912 | 2.55 | 46,257 | 2.30 | 1.26 | 19 |
| 45 | 12-May | 256.50 | 270.60 | 256.50 | 266.85 | 266.39 | 7.15 | 2,761.27 | 112,749 | 3.19 | 49,410 | 2.46 | 1.32 | 20 |
| 46 | 09-May | 246.70 | 251.70 | 239.80 | 249.05 | 245.02 | -0.56 | 2,577.09 | 79,367 | 2.25 | 36,867 | 1.83 | 0.90 | 15 |
| 47 | 08-May | 250.25 | 261.20 | 248.50 | 250.45 | 255.42 | 0.10 | 2,591.57 | 56,482 | 1.60 | 29,907 | 1.49 | 0.76 | 12 |
| 48 | 07-May | 242.70 | 255.00 | 242.00 | 250.20 | 247.57 | 1.30 | 2,588.99 | 66,538 | 1.88 | 33,114 | 1.65 | 0.82 | 13 |
| 49 | 06-May | 260.10 | 260.35 | 245.60 | 247.00 | 251.10 | -4.28 | 2,555.00 | 85,872 | 2.43 | 47,628 | 2.37 | 1.20 | 19 |
| 50 | 05-May | 258.95 | 265.00 | 256.25 | 258.05 | 258.09 | 1.65 | 2,670.22 | 45,691 | 1.29 | 27,958 | 1.39 | 0.72 | 11 |
| 51 | 02-May | 254.70 | 260.75 | 252.10 | 253.85 | 256.35 | -0.33 | 2,626.76 | 52,800 | 1.50 | 20,841 | 1.04 | 0.53 | 8 |
| 52 | 30-Apr | 260.25 | 263.90 | 251.35 | 254.70 | 257.81 | -2.97 | 2,635.55 | 51,272 | 1.45 | 25,361 | 1.26 | 0.65 | 10 |
| 53 | 29-Apr | 271.75 | 276.35 | 260.95 | 262.50 | 266.37 | -3.56 | 2,716.26 | 126,370 | 3.58 | 76,312 | 3.80 | 2.03 | 31 |
| 54 | 28-Apr | 271.75 | 276.45 | 267.60 | 272.20 | 272.75 | 0.17 | 2,816.63 | 50,933 | 1.44 | 21,066 | 1.05 | 0.57 | 8 |
| 55 | 25-Apr | 292.00 | 293.05 | 268.30 | 271.75 | 276.13 | -6.60 | 2,811.98 | 278,220 | 7.88 | 129,746 | 6.46 | 3.58 | 52 |
| 56 | 24-Apr | 291.40 | 301.95 | 289.20 | 290.95 | 294.69 | -1.16 | 3,010.65 | 90,220 | 2.55 | 33,349 | 1.66 | 0.98 | 13 |
| 57 | 23-Apr | 297.40 | 302.15 | 287.95 | 294.35 | 293.78 | -0.05 | 3,045.84 | 99,449 | 2.82 | 41,882 | 2.08 | 1.23 | 17 |
| 58 | 22-Apr | 290.00 | 307.45 | 286.55 | 294.50 | 296.93 | 1.55 | 3,047.39 | 231,336 | 6.55 | 79,203 | 3.94 | 2.35 | 32 |
| 59 | 21-Apr | 295.90 | 295.90 | 288.45 | 290.00 | 290.63 | -1.04 | 3,000.00 | 60,983 | 1.73 | 32,967 | 1.64 | 0.96 | 13 |
| 60 | 17-Apr | 292.00 | 298.00 | 285.10 | 293.05 | 290.96 | 1.67 | 3,032.38 | 112,470 | 3.18 | 50,872 | 2.53 | 1.48 | 20 |
| 61 | 16-Apr | 288.00 | 293.00 | 281.25 | 288.25 | 286.56 | 0.23 | 2,982.71 | 146,159 | 4.14 | 54,705 | 2.72 | 1.57 | 22 |
| 62 | 15-Apr | 269.00 | 289.80 | 264.00 | 287.60 | 281.99 | 9.73 | 2,975.99 | 293,358 | 8.31 | 150,377 | 7.48 | 4.24 | 59 |
| 63 | 11-Apr | 264.95 | 264.95 | 256.30 | 262.10 | 259.96 | 3.86 | 2,712.12 | 75,635 | 2.14 | 40,017 | 1.99 | 1.04 | 16 |
| 64 | 09-Apr | 250.00 | 254.60 | 244.00 | 252.35 | 250.35 | -0.55 | 2,611.23 | 131,057 | 3.71 | 55,984 | 2.79 | 1.40 | 22 |
| 65 | 08-Apr | 257.00 | 257.00 | 238.45 | 253.75 | 247.66 | 2.71 | 2,625.72 | 211,283 | 5.98 | 74,467 | 3.71 | 1.84 | 29 |
| 66 | 07-Apr | 240.00 | 250.00 | 236.60 | 247.05 | 243.56 | -7.21 | 2,556.39 | 165,164 | 4.68 | 66,910 | 3.33 | 1.63 | 26 |
| 67 | 04-Apr | 274.95 | 277.90 | 260.80 | 266.25 | 269.20 | -3.71 | 2,755.07 | 196,861 | 5.57 | 108,617 | 5.40 | 2.92 | 43 |
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 AMBANIORGO IEML IPHL SAROJA SILKFLEX VITAL DDEVPLSTIK