| Macro-sector: Commodities | Band: 20 | High52 Price: 316.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 15-May-2025 | Bumper: 273.75; Drift%: -3.38 |
| Industry: Chemicals & Petrochemicals | Face Value: 1 | 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 | Float14: | ||||
| High/Low Price | Quarter: 304.0 / 212.55 | Month: 276.0 / 212.55 | Week: 316.0 / 256.5 | Day: 268.05 / 260.2 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 261.60 | 268.05 | 260.20 | 264.80 | 262.82 | 0.25 | 2,740.06 | 179,013 | 3.92 | 99,943 | 4.80 | 2.63 | 0.40 |
| 2 | 20-May | 269.95 | 269.95 | 261.65 | 264.15 | 266.08 | -1.53 | 2,733.34 | 160,508 | 3.51 | 96,038 | 4.61 | 2.56 | 0.38 |
| 3 | 19-May | 276.30 | 279.70 | 267.20 | 268.25 | 270.89 | -2.91 | 2,775.76 | 255,997 | 5.60 | 151,856 | 7.29 | 4.11 | 0.61 |
| 4 | 16-May | 299.00 | 301.00 | 273.70 | 276.30 | 278.82 | -11.57 | 2,859.06 | 838,845 | 18.36 | 421,179 | 20.21 | 11.74 | 1.69 |
| 5 | 15-May | 291.85 | 316.00 | 289.70 | 312.45 | 305.20 | 8.66 | 3,233.13 | 540,015 | 11.82 | 252,585 | 12.12 | 7.71 | 1.01 |
| 6 | 14-May | 277.40 | 291.00 | 273.75 | 287.55 | 282.77 | 4.85 | 2,975.47 | 151,801 | 3.32 | 106,851 | 5.13 | 3.02 | 0.43 |
| 7 | 13-May | 270.85 | 276.00 | 264.10 | 274.25 | 271.89 | 2.77 | 2,837.85 | 89,912 | 1.97 | 46,257 | 2.22 | 1.26 | 0.19 |
| 8 | 12-May | 256.50 | 270.60 | 256.50 | 266.85 | 266.39 | 7.15 | 2,761.27 | 112,749 | 2.47 | 49,410 | 2.37 | 1.32 | 0.20 |
| 9 | 09-May | 246.70 | 251.70 | 239.80 | 249.05 | 245.02 | -0.56 | 2,577.09 | 79,367 | 1.74 | 36,867 | 1.77 | 0.90 | 0.15 |
| 10 | 08-May | 250.25 | 261.20 | 248.50 | 250.45 | 255.42 | 0.10 | 2,591.57 | 56,482 | 1.24 | 29,907 | 1.43 | 0.76 | 0.12 |
| 11 | 07-May | 242.70 | 255.00 | 242.00 | 250.20 | 247.57 | 1.30 | 2,588.99 | 66,538 | 1.46 | 33,114 | 1.59 | 0.82 | 0.13 |
| 12 | 06-May | 260.10 | 260.35 | 245.60 | 247.00 | 251.10 | -4.28 | 2,555.00 | 85,872 | 1.88 | 47,628 | 2.29 | 1.20 | 0.19 |
| 13 | 05-May | 258.95 | 265.00 | 256.25 | 258.05 | 258.09 | 1.65 | 2,670.22 | 45,691 | 1.00 | 27,958 | 1.34 | 0.72 | 0.11 |
| 14 | 02-May | 254.70 | 260.75 | 252.10 | 253.85 | 256.35 | -0.33 | 2,626.76 | 52,800 | 1.16 | 20,841 | 1.00 | 0.53 | 0.08 |
| 15 | 30-Apr | 260.25 | 263.90 | 251.35 | 254.70 | 257.81 | -2.97 | 2,635.55 | 51,272 | 1.12 | 25,361 | 1.22 | 0.65 | 0.10 |
| 16 | 29-Apr | 271.75 | 276.35 | 260.95 | 262.50 | 266.37 | -3.56 | 2,716.26 | 126,370 | 2.77 | 76,312 | 3.66 | 2.03 | 0.31 |
| 17 | 28-Apr | 271.75 | 276.45 | 267.60 | 272.20 | 272.75 | 0.17 | 2,816.63 | 50,933 | 1.11 | 21,066 | 1.01 | 0.57 | 0.08 |
| 18 | 25-Apr | 292.00 | 293.05 | 268.30 | 271.75 | 276.13 | -6.60 | 2,811.98 | 278,220 | 6.09 | 129,746 | 6.23 | 3.58 | 0.52 |
| 19 | 24-Apr | 291.40 | 301.95 | 289.20 | 290.95 | 294.69 | -1.16 | 3,010.65 | 90,220 | 1.97 | 33,349 | 1.60 | 0.98 | 0.13 |
| 20 | 23-Apr | 297.40 | 302.15 | 287.95 | 294.35 | 293.78 | -0.05 | 3,045.84 | 99,449 | 2.18 | 41,882 | 2.01 | 1.23 | 0.17 |
| 21 | 22-Apr | 290.00 | 307.45 | 286.55 | 294.50 | 296.93 | 1.55 | 3,047.39 | 231,336 | 5.06 | 79,203 | 3.80 | 2.35 | 0.32 |
| 22 | 21-Apr | 295.90 | 295.90 | 288.45 | 290.00 | 290.63 | -1.04 | 3,000.00 | 60,983 | 1.33 | 32,967 | 1.58 | 0.96 | 0.13 |
| 23 | 17-Apr | 292.00 | 298.00 | 285.10 | 293.05 | 290.96 | 1.67 | 3,032.38 | 112,470 | 2.46 | 50,872 | 2.44 | 1.48 | 0.20 |
| 24 | 16-Apr | 288.00 | 293.00 | 281.25 | 288.25 | 286.56 | 0.23 | 2,982.71 | 146,159 | 3.20 | 54,705 | 2.62 | 1.57 | 0.22 |
| 25 | 15-Apr | 269.00 | 289.80 | 264.00 | 287.60 | 281.99 | 9.73 | 2,975.99 | 293,358 | 6.42 | 150,377 | 7.22 | 4.24 | 0.59 |
| 26 | 11-Apr | 264.95 | 264.95 | 256.30 | 262.10 | 259.96 | 3.86 | 2,712.12 | 75,635 | 1.66 | 40,017 | 1.92 | 1.04 | 0.16 |
| 27 | 09-Apr | 250.00 | 254.60 | 244.00 | 252.35 | 250.35 | -0.55 | 2,611.23 | 131,057 | 2.87 | 55,984 | 2.69 | 1.40 | 0.22 |
| 28 | 08-Apr | 257.00 | 257.00 | 238.45 | 253.75 | 247.66 | 2.71 | 2,625.72 | 211,283 | 4.62 | 74,467 | 3.57 | 1.84 | 0.29 |
| 29 | 07-Apr | 240.00 | 250.00 | 236.60 | 247.05 | 243.56 | -7.21 | 2,556.39 | 165,164 | 3.61 | 66,910 | 3.21 | 1.63 | 0.26 |
| 30 | 04-Apr | 274.95 | 277.90 | 260.80 | 266.25 | 269.20 | -3.71 | 2,755.07 | 196,861 | 4.31 | 108,617 | 5.21 | 2.92 | 0.43 |
| 31 | 03-Apr | 262.80 | 280.15 | 261.00 | 276.50 | 274.14 | 3.64 | 2,861.13 | 153,081 | 3.35 | 67,570 | 3.24 | 1.85 | 0.27 |
| 32 | 02-Apr | 263.65 | 269.85 | 258.70 | 266.80 | 264.47 | 1.39 | 2,760.76 | 80,529 | 1.76 | 41,346 | 1.98 | 1.09 | 0.16 |
| 33 | 01-Apr | 259.00 | 265.00 | 252.00 | 263.15 | 260.81 | 2.85 | 2,722.99 | 150,350 | 3.29 | 58,064 | 2.79 | 1.51 | 0.23 |
| 34 | 28-Mar | 257.00 | 265.07 | 251.00 | 255.85 | 256.14 | -0.23 | 2,647.45 | 190,995 | 4.18 | 106,575 | 5.11 | 2.73 | 0.42 |
| 35 | 27-Mar | 261.70 | 262.80 | 253.01 | 256.44 | 257.20 | -1.30 | 2,653.56 | 321,488 | 7.04 | 203,025 | 9.74 | 5.22 | 0.80 |
| 36 | 26-Mar | 255.00 | 276.00 | 255.00 | 259.82 | 260.06 | 2.02 | 2,688.53 | 688,480 | 15.07 | 192,793 | 9.25 | 5.01 | 0.76 |
| 37 | 25-Mar | 265.00 | 266.35 | 250.99 | 254.67 | 256.68 | -2.50 | 2,635.24 | 331,137 | 7.25 | 207,186 | 9.94 | 5.32 | 0.82 |
| 38 | 24-Mar | 256.70 | 264.50 | 253.85 | 261.20 | 259.61 | 3.14 | 2,702.81 | 193,231 | 4.23 | 107,424 | 5.15 | 2.79 | 0.42 |
| 39 | 21-Mar | 248.70 | 256.20 | 243.87 | 253.24 | 252.27 | 2.86 | 2,620.44 | 164,715 | 3.60 | 86,643 | 4.16 | 2.19 | 0.34 |
| 40 | 20-Mar | 237.28 | 262.00 | 236.06 | 246.21 | 251.44 | 4.89 | 2,547.70 | 493,580 | 10.80 | 191,160 | 9.17 | 4.81 | 0.75 |
| 41 | 19-Mar | 227.20 | 238.00 | 227.20 | 234.73 | 234.86 | 3.50 | 2,428.91 | 192,288 | 4.21 | 127,896 | 6.14 | 3.00 | 0.51 |
| 42 | 18-Mar | 225.01 | 230.32 | 219.87 | 226.79 | 225.56 | 2.37 | 2,346.75 | 230,493 | 5.04 | 122,546 | 5.88 | 2.76 | 0.48 |
| 43 | 17-Mar | 228.99 | 229.58 | 220.00 | 221.54 | 224.03 | -1.60 | 2,292.42 | 109,795 | 2.40 | 69,235 | 3.32 | 1.55 | 0.27 |
| 44 | 13-Mar | 230.00 | 235.01 | 222.00 | 225.15 | 228.15 | -1.66 | 2,329.78 | 154,783 | 3.39 | 81,554 | 3.91 | 1.86 | 0.32 |
| 45 | 12-Mar | 233.00 | 239.00 | 227.60 | 228.95 | 231.73 | -1.07 | 2,369.10 | 103,524 | 2.27 | 55,405 | 2.66 | 1.28 | 0.22 |
| 46 | 11-Mar | 234.50 | 241.50 | 226.00 | 231.42 | 234.77 | -3.35 | 2,394.66 | 121,237 | 2.65 | 75,645 | 3.63 | 1.78 | 0.30 |
| 47 | 10-Mar | 252.89 | 252.89 | 237.01 | 239.45 | 244.77 | -4.59 | 2,477.75 | 156,236 | 3.42 | 109,101 | 5.23 | 2.67 | 0.43 |
| 48 | 07-Mar | 242.00 | 257.00 | 238.30 | 250.98 | 250.24 | 5.05 | 2,597.06 | 271,770 | 5.95 | 114,524 | 5.49 | 2.87 | 0.45 |
| 49 | 06-Mar | 232.80 | 240.39 | 228.56 | 238.92 | 235.27 | 3.15 | 2,472.26 | 164,672 | 3.60 | 81,739 | 3.92 | 1.92 | 0.32 |
| 50 | 05-Mar | 219.00 | 235.00 | 218.82 | 231.62 | 229.47 | 5.67 | 2,396.73 | 148,173 | 3.24 | 68,151 | 3.27 | 1.56 | 0.27 |
| 51 | 04-Mar | 218.75 | 227.00 | 212.55 | 219.20 | 221.91 | 0.71 | 2,268.21 | 194,700 | 4.26 | 125,615 | 6.03 | 2.79 | 0.50 |
| 52 | 03-Mar | 228.02 | 233.38 | 214.00 | 217.65 | 220.57 | -3.72 | 2,252.17 | 143,503 | 3.14 | 69,752 | 3.35 | 1.54 | 0.28 |
| 53 | 28-Feb | 228.65 | 233.60 | 222.40 | 226.05 | 226.71 | -3.56 | 2,339.09 | 218,320 | 4.78 | 133,941 | 6.43 | 3.04 | 0.53 |
| 54 | 27-Feb | 247.85 | 247.85 | 231.00 | 234.40 | 236.79 | -3.56 | 2,425.49 | 83,158 | 1.82 | 50,041 | 2.40 | 1.18 | 0.20 |
| 55 | 25-Feb | 252.00 | 258.80 | 241.95 | 243.05 | 248.74 | -4.10 | 2,515.00 | 103,593 | 2.27 | 65,281 | 3.13 | 1.62 | 0.26 |
| 56 | 24-Feb | 265.00 | 265.00 | 251.55 | 253.45 | 255.79 | -3.52 | 2,622.62 | 77,126 | 1.69 | 42,804 | 2.05 | 1.09 | 0.17 |
| 57 | 21-Feb | 262.30 | 268.75 | 257.40 | 262.70 | 262.66 | -1.35 | 2,718.33 | 72,595 | 1.59 | 30,469 | 1.46 | 0.80 | 0.12 |
| 58 | 20-Feb | 253.85 | 273.45 | 251.15 | 266.30 | 265.40 | 2.66 | 2,755.58 | 164,466 | 3.60 | 69,520 | 3.34 | 1.85 | 0.27 |
| 59 | 19-Feb | 221.10 | 265.00 | 221.10 | 259.40 | 252.60 | 17.32 | 2,684.18 | 410,019 | 8.97 | 182,423 | 8.75 | 4.61 | 0.72 |
| 60 | 18-Feb | 225.55 | 229.50 | 216.20 | 221.10 | 221.19 | -1.10 | 2,287.87 | 127,982 | 2.80 | 78,174 | 3.75 | 1.73 | 0.31 |
| 61 | 17-Feb | 239.00 | 241.40 | 219.95 | 223.55 | 225.95 | -6.01 | 2,313.22 | 194,568 | 4.26 | 132,290 | 6.35 | 2.99 | 0.52 |
| 62 | 14-Feb | 244.60 | 250.65 | 236.15 | 237.85 | 242.50 | -2.36 | 2,461.19 | 137,450 | 3.01 | 82,671 | 3.97 | 2.00 | 0.33 |
| 63 | 13-Feb | 252.00 | 259.30 | 240.90 | 243.60 | 248.93 | -3.51 | 2,520.69 | 122,176 | 2.67 | 67,704 | 3.25 | 1.69 | 0.27 |
| 64 | 12-Feb | 260.15 | 260.25 | 242.80 | 252.45 | 249.96 | -2.49 | 2,612.27 | 140,845 | 3.08 | 77,745 | 3.73 | 1.94 | 0.31 |
| 65 | 11-Feb | 271.00 | 274.90 | 253.10 | 258.90 | 261.64 | -3.31 | 2,679.01 | 120,341 | 2.63 | 71,098 | 3.41 | 1.86 | 0.28 |
| 66 | 10-Feb | 271.20 | 273.95 | 261.10 | 267.75 | 267.06 | -0.54 | 2,770.59 | 60,063 | 1.31 | 37,686 | 1.81 | 1.01 | 0.15 |
| 67 | 07-Feb | 277.95 | 278.80 | 267.00 | 269.20 | 271.69 | -2.00 | 2,785.59 | 28,413 | 0.62 | 15,563 | 0.75 | 0.42 | 0.06 |
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