| Macro-sector: Commodities | Band: 20 | High52 Price: 339.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 21-Aug-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 / 1.15 / 23.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 304.0 / 212.55 | Month: 337.5 / 256.7 | Week: 330.2 / 278.05 | Day: 312.8 / 306.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 310.85 | 312.80 | 306.05 | 308.60 | 309.52 | -0.26 | 3,193.29 | 93,416 | 2.65 | 56,961 | 2.83 | 1.76 | 23 |
| 2 | 26-Aug | 318.80 | 320.00 | 306.30 | 309.40 | 311.17 | -2.63 | 3,201.57 | 126,171 | 3.57 | 70,709 | 3.52 | 2.20 | 29 |
| 3 | 25-Aug | 328.50 | 329.50 | 315.55 | 317.75 | 321.35 | -2.25 | 3,287.97 | 144,662 | 4.10 | 83,009 | 4.13 | 2.67 | 34 |
| 4 | 22-Aug | 321.10 | 327.50 | 319.80 | 325.05 | 324.22 | 0.96 | 3,363.51 | 147,457 | 4.18 | 82,887 | 4.12 | 2.69 | 34 |
| 5 | 21-Aug | 324.55 | 339.00 | 321.00 | 321.95 | 327.51 | -0.76 | 3,331.43 | 253,215 | 7.17 | 103,054 | 5.13 | 3.38 | 42 |
| 6 | 20-Aug | 325.60 | 329.30 | 322.45 | 324.40 | 325.36 | -0.52 | 3,356.78 | 75,992 | 2.15 | 46,930 | 2.33 | 1.53 | 19 |
| 7 | 19-Aug | 331.90 | 334.80 | 323.60 | 326.10 | 327.43 | -0.99 | 3,374.37 | 110,377 | 3.13 | 61,383 | 3.05 | 2.01 | 25 |
| 8 | 18-Aug | 325.90 | 335.45 | 322.45 | 329.35 | 329.47 | 3.34 | 3,408.00 | 239,302 | 6.78 | 112,756 | 5.61 | 3.71 | 46 |
| 9 | 14-Aug | 329.40 | 330.20 | 316.35 | 318.70 | 322.92 | -1.98 | 3,297.80 | 212,172 | 6.01 | 83,352 | 4.15 | 2.69 | 34 |
| 10 | 13-Aug | 317.80 | 328.45 | 316.05 | 325.15 | 323.30 | 3.03 | 3,364.54 | 559,629 | 15.85 | 259,381 | 12.91 | 8.39 | 107 |
| 11 | 12-Aug | 300.00 | 320.50 | 294.75 | 315.60 | 312.27 | 10.62 | 3,265.72 | 1,407,014 | 39.84 | 401,841 | 19.99 | 12.55 | 165 |
| 12 | 11-Aug | 289.85 | 294.80 | 278.05 | 285.30 | 284.81 | -0.58 | 2,952.19 | 124,238 | 3.52 | 68,062 | 3.39 | 1.94 | 27 |
| 13 | 08-Aug | 284.95 | 294.45 | 282.75 | 286.95 | 288.40 | 2.08 | 2,969.26 | 147,100 | 4.17 | 64,811 | 3.22 | 1.87 | 26 |
| 14 | 07-Aug | 287.40 | 288.95 | 275.50 | 281.10 | 282.25 | -2.19 | 2,908.73 | 105,584 | 2.99 | 49,790 | 2.48 | 1.41 | 20 |
| 15 | 06-Aug | 290.75 | 293.70 | 286.35 | 287.40 | 289.44 | -1.68 | 2,973.92 | 52,798 | 1.50 | 27,555 | 1.37 | 0.80 | 11 |
| 16 | 05-Aug | 299.00 | 300.40 | 290.75 | 292.30 | 294.31 | -1.20 | 3,024.62 | 59,200 | 1.68 | 28,942 | 1.44 | 0.85 | 12 |
| 17 | 04-Aug | 294.10 | 298.70 | 281.90 | 295.85 | 292.72 | 0.60 | 3,061.36 | 81,420 | 2.31 | 40,778 | 2.03 | 1.19 | 16 |
| 18 | 01-Aug | 295.20 | 306.00 | 292.40 | 294.10 | 299.49 | -1.01 | 3,043.25 | 75,779 | 2.15 | 44,397 | 2.21 | 1.33 | 18 |
| 19 | 31-Jul | 300.65 | 303.80 | 295.00 | 297.10 | 297.94 | -3.10 | 3,074.29 | 250,847 | 7.10 | 148,074 | 7.37 | 4.41 | 59 |
| 20 | 30-Jul | 307.50 | 308.40 | 302.00 | 306.60 | 305.81 | 0.10 | 3,172.59 | 55,195 | 1.56 | 28,728 | 1.43 | 0.88 | 12 |
| 21 | 29-Jul | 303.00 | 311.40 | 302.35 | 306.30 | 305.85 | 1.19 | 3,169.49 | 91,336 | 2.59 | 43,836 | 2.18 | 1.34 | 18 |
| 22 | 28-Jul | 311.00 | 315.50 | 300.15 | 302.70 | 307.47 | -2.56 | 3,132.24 | 136,966 | 3.88 | 74,394 | 3.70 | 2.29 | 30 |
| 23 | 25-Jul | 323.95 | 323.95 | 309.00 | 310.65 | 313.66 | -3.85 | 3,214.50 | 169,117 | 4.79 | 83,304 | 4.14 | 2.61 | 33 |
| 24 | 24-Jul | 326.00 | 337.50 | 320.10 | 323.10 | 327.86 | -0.54 | 3,343.33 | 519,329 | 14.71 | 225,555 | 11.22 | 7.40 | 90 |
| 25 | 23-Jul | 308.00 | 328.90 | 307.55 | 324.85 | 323.61 | 5.32 | 3,361.44 | 785,555 | 22.25 | 378,323 | 18.82 | 12.24 | 152 |
| 26 | 22-Jul | 317.80 | 319.90 | 307.50 | 308.45 | 311.60 | -2.33 | 3,191.74 | 160,016 | 4.53 | 89,705 | 4.46 | 2.80 | 36 |
| 27 | 21-Jul | 323.80 | 325.65 | 314.35 | 315.80 | 317.76 | -2.17 | 3,267.79 | 153,151 | 4.34 | 78,327 | 3.90 | 2.49 | 31 |
| 28 | 18-Jul | 319.40 | 328.20 | 316.25 | 322.80 | 323.24 | 2.07 | 3,340.23 | 392,317 | 11.11 | 177,864 | 8.85 | 5.75 | 71 |
| 29 | 17-Jul | 315.15 | 329.00 | 309.10 | 316.25 | 317.71 | 1.07 | 3,272.45 | 404,583 | 11.46 | 156,814 | 7.80 | 4.98 | 63 |
| 30 | 16-Jul | 301.00 | 330.70 | 296.80 | 312.90 | 317.83 | 3.71 | 3,237.78 | 1,603,847 | 45.42 | 477,425 | 23.75 | 15.17 | 191 |
| 31 | 15-Jul | 298.80 | 305.50 | 294.60 | 301.70 | 299.51 | 2.60 | 3,121.89 | 506,342 | 14.34 | 132,336 | 6.58 | 3.96 | 53 |
| 32 | 14-Jul | 268.40 | 312.95 | 264.30 | 294.05 | 299.27 | 10.42 | 3,042.73 | 3,705,771 | 104.94 | 722,365 | 35.94 | 21.62 | 290 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
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 SACHEEROME