| 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: 212.55 | Barrier: 302.0; Drift%: -4.01 |
| Basic Industry: Specialty Chemicals | Total Equity: 103,476,664 | Low52 Date: 04-Mar-2025 | SHP: 75.0 / 1.13 / 0.8 / 23.07 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 304.0 / 212.55 | Month: 359.5 / 308.95 | Week: 315.65 / 300.0 | Day: 292.0 / 281.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 285.15 | 292.00 | 281.15 | 290.35 | 287.30 | 2.60 | 3,004.44 | 71,241 | 1.64 | 36,645 | 1.35 | 1.05 | 15 |
| 2 | 11-Nov | 284.80 | 284.95 | 278.00 | 283.00 | 281.15 | 0.60 | 2,928.00 | 59,034 | 1.36 | 34,880 | 1.29 | 0.98 | 15 |
| 3 | 10-Nov | 290.00 | 291.85 | 278.00 | 281.30 | 282.25 | -2.38 | 2,910.80 | 139,706 | 3.22 | 92,614 | 3.41 | 2.61 | 39 |
| 4 | 07-Nov | 290.05 | 291.20 | 283.05 | 288.15 | 287.13 | -1.67 | 2,981.68 | 107,148 | 2.47 | 65,698 | 2.42 | 1.89 | 28 |
| 5 | 06-Nov | 311.00 | 313.00 | 291.00 | 293.05 | 296.89 | -1.28 | 3,032.38 | 103,520 | 2.39 | 54,696 | 2.02 | 1.62 | 23 |
| 6 | 04-Nov | 293.00 | 301.00 | 291.55 | 296.85 | 297.02 | 1.91 | 3,071.70 | 147,898 | 3.41 | 94,220 | 3.47 | 2.80 | 39 |
| 7 | 03-Nov | 300.00 | 302.00 | 290.00 | 291.30 | 294.88 | -3.27 | 3,014.28 | 183,995 | 4.24 | 131,068 | 4.83 | 3.86 | 55 |
| 8 | 31-Oct | 305.60 | 305.60 | 300.50 | 301.15 | 302.26 | -0.77 | 3,116.20 | 49,933 | 1.15 | 31,449 | 1.16 | 0.95 | 13 |
| 9 | 30-Oct | 305.80 | 306.75 | 302.00 | 303.50 | 304.01 | -0.30 | 3,140.52 | 53,109 | 1.22 | 37,397 | 1.38 | 1.14 | 16 |
| 10 | 29-Oct | 305.55 | 307.45 | 300.00 | 304.40 | 302.71 | -0.38 | 3,149.83 | 80,500 | 1.86 | 51,319 | 1.89 | 1.55 | 21 |
| 11 | 28-Oct | 308.00 | 312.05 | 302.80 | 305.55 | 305.95 | -0.11 | 3,161.73 | 86,939 | 2.00 | 53,639 | 1.98 | 1.64 | 22 |
| 12 | 27-Oct | 312.80 | 315.65 | 304.40 | 305.90 | 308.29 | -1.67 | 3,165.35 | 79,263 | 1.83 | 48,339 | 1.78 | 1.49 | 20 |
| 13 | 24-Oct | 308.10 | 313.00 | 306.05 | 311.10 | 309.54 | 0.99 | 3,219.16 | 43,361 | 1.00 | 27,141 | 1.00 | 0.84 | 11 |
| 14 | 23-Oct | 317.85 | 317.85 | 306.00 | 308.05 | 310.97 | -2.11 | 3,187.60 | 71,700 | 1.65 | 43,179 | 1.59 | 1.34 | 18 |
| 15 | 21-Oct | 313.00 | 317.85 | 310.00 | 314.70 | 314.79 | 2.18 | 3,256.41 | 44,315 | 1.02 | 30,285 | 1.12 | 0.95 | 13 |
| 16 | 20-Oct | 306.10 | 309.80 | 301.70 | 308.00 | 305.62 | 1.37 | 3,187.00 | 82,923 | 1.91 | 44,863 | 1.65 | 1.37 | 19 |
| 17 | 17-Oct | 308.00 | 310.65 | 303.10 | 303.85 | 305.18 | -1.49 | 3,144.14 | 82,336 | 1.90 | 57,062 | 2.10 | 1.74 | 24 |
| 18 | 16-Oct | 313.35 | 314.15 | 307.50 | 308.45 | 310.65 | -0.60 | 3,191.74 | 66,073 | 1.52 | 43,054 | 1.59 | 1.34 | 18 |
| 19 | 15-Oct | 304.00 | 313.75 | 302.05 | 310.30 | 307.03 | 1.87 | 3,210.88 | 130,424 | 3.01 | 66,199 | 2.44 | 2.03 | 28 |
| 20 | 14-Oct | 313.60 | 313.75 | 302.00 | 304.60 | 306.65 | -1.68 | 3,151.90 | 161,554 | 3.73 | 68,567 | 2.53 | 2.10 | 29 |
| 21 | 13-Oct | 312.00 | 317.45 | 307.60 | 309.80 | 311.50 | -1.95 | 3,205.71 | 128,912 | 2.97 | 77,458 | 2.85 | 2.41 | 32 |
| 22 | 10-Oct | 327.25 | 328.25 | 315.00 | 315.95 | 318.84 | -3.45 | 3,269.35 | 162,278 | 3.74 | 86,808 | 3.20 | 2.77 | 36 |
| 23 | 09-Oct | 328.15 | 331.80 | 325.30 | 327.25 | 327.73 | 0.65 | 3,386.27 | 87,407 | 2.02 | 37,252 | 1.37 | 1.22 | 15 |
| 24 | 08-Oct | 345.15 | 346.45 | 324.00 | 325.15 | 331.37 | -5.69 | 3,364.54 | 232,789 | 5.37 | 133,148 | 4.91 | 4.41 | 55 |
| 25 | 07-Oct | 350.00 | 353.00 | 342.40 | 344.75 | 348.27 | -0.88 | 3,567.36 | 140,702 | 3.24 | 84,947 | 3.13 | 2.96 | 35 |
| 26 | 06-Oct | 354.50 | 360.00 | 346.20 | 347.80 | 350.80 | 0.06 | 3,598.92 | 333,401 | 7.69 | 194,676 | 7.17 | 6.83 | 80 |
| 27 | 03-Oct | 348.80 | 351.55 | 344.00 | 347.60 | 347.42 | 1.15 | 3,596.85 | 110,859 | 2.56 | 61,594 | 2.27 | 2.14 | 25 |
| 28 | 01-Oct | 340.90 | 346.90 | 338.90 | 343.65 | 344.24 | 1.48 | 3,555.98 | 65,378 | 1.51 | 34,832 | 1.28 | 1.20 | 14 |
| 29 | 30-Sep | 348.30 | 352.25 | 337.05 | 338.65 | 345.01 | -2.77 | 3,504.24 | 147,734 | 3.41 | 76,287 | 2.81 | 2.63 | 31 |
| 30 | 29-Sep | 346.90 | 352.70 | 344.70 | 348.30 | 349.06 | 0.49 | 3,604.09 | 182,248 | 4.20 | 107,989 | 3.98 | 3.77 | 44 |
| 31 | 26-Sep | 346.00 | 356.70 | 337.35 | 346.60 | 347.36 | 0.20 | 3,586.50 | 472,910 | 10.91 | 141,145 | 5.20 | 4.90 | 58 |
| 32 | 25-Sep | 349.95 | 351.50 | 343.75 | 345.90 | 348.53 | -0.69 | 3,579.26 | 84,431 | 1.95 | 45,088 | 1.66 | 1.57 | 19 |
| 33 | 24-Sep | 348.70 | 356.70 | 345.60 | 348.30 | 350.85 | 0.93 | 3,604.09 | 165,764 | 3.82 | 78,027 | 2.87 | 2.74 | 32 |
| 34 | 23-Sep | 347.80 | 352.00 | 343.00 | 345.10 | 347.87 | -0.12 | 3,570.98 | 95,672 | 2.21 | 52,429 | 1.93 | 1.82 | 22 |
| 35 | 22-Sep | 348.00 | 359.00 | 341.35 | 345.50 | 348.53 | -0.72 | 3,575.12 | 251,466 | 5.80 | 113,491 | 4.18 | 3.96 | 47 |
| 36 | 19-Sep | 348.80 | 351.50 | 346.10 | 348.00 | 349.18 | 0.27 | 3,600.00 | 87,380 | 2.02 | 54,826 | 2.02 | 1.91 | 23 |
| 37 | 18-Sep | 345.90 | 352.00 | 340.95 | 347.05 | 348.26 | 0.84 | 3,591.16 | 130,758 | 3.02 | 65,320 | 2.41 | 2.27 | 27 |
| 38 | 17-Sep | 348.00 | 352.50 | 342.50 | 344.15 | 346.60 | -1.87 | 3,561.15 | 203,620 | 4.70 | 111,256 | 4.10 | 3.86 | 46 |
| 39 | 16-Sep | 349.80 | 359.50 | 345.60 | 350.70 | 352.66 | 0.26 | 3,628.93 | 356,526 | 8.22 | 112,636 | 4.15 | 3.97 | 46 |
| 40 | 15-Sep | 351.90 | 359.00 | 348.00 | 349.80 | 351.63 | 0.04 | 3,619.61 | 258,315 | 5.96 | 128,108 | 4.72 | 4.50 | 53 |
| 41 | 12-Sep | 335.00 | 353.40 | 333.80 | 349.65 | 347.67 | 5.27 | 3,618.06 | 505,668 | 11.66 | 263,534 | 9.71 | 9.16 | 108 |
| 42 | 11-Sep | 342.80 | 346.90 | 330.45 | 332.15 | 337.56 | -2.14 | 3,436.98 | 237,474 | 5.48 | 98,484 | 3.63 | 3.32 | 41 |
| 43 | 10-Sep | 321.80 | 354.40 | 321.80 | 339.40 | 339.90 | 6.15 | 3,512.00 | 1,884,398 | 43.46 | 437,170 | 16.11 | 14.86 | 180 |
| 44 | 09-Sep | 318.50 | 337.25 | 310.55 | 319.75 | 319.04 | 1.17 | 3,308.67 | 946,258 | 21.82 | 104,329 | 3.84 | 3.33 | 43 |
| 45 | 08-Sep | 318.75 | 320.55 | 311.85 | 316.05 | 315.72 | -0.85 | 3,270.38 | 92,458 | 2.13 | 54,535 | 2.01 | 1.72 | 22 |
| 46 | 05-Sep | 324.50 | 324.50 | 315.00 | 318.75 | 318.39 | -1.22 | 3,298.32 | 53,713 | 1.24 | 29,475 | 1.09 | 0.94 | 12 |
| 47 | 04-Sep | 320.45 | 325.95 | 318.60 | 322.70 | 322.26 | 0.72 | 3,339.19 | 124,016 | 2.86 | 67,480 | 2.49 | 2.17 | 28 |
| 48 | 03-Sep | 318.95 | 324.00 | 318.05 | 320.40 | 321.55 | 0.53 | 3,315.39 | 65,115 | 1.50 | 32,343 | 1.19 | 1.04 | 13 |
| 49 | 02-Sep | 316.00 | 323.70 | 313.80 | 318.70 | 319.15 | 2.03 | 3,297.80 | 94,194 | 2.17 | 51,372 | 1.89 | 1.64 | 21 |
| 50 | 01-Sep | 312.00 | 315.45 | 308.95 | 312.35 | 312.08 | 1.08 | 3,232.09 | 97,587 | 2.25 | 58,713 | 2.16 | 1.83 | 24 |
| 51 | 29-Aug | 311.50 | 312.70 | 307.10 | 309.00 | 309.78 | 0.13 | 3,197.00 | 68,412 | 1.58 | 35,923 | 1.32 | 1.11 | 15 |
| 52 | 28-Aug | 310.85 | 312.80 | 306.05 | 308.60 | 309.52 | -0.26 | 3,193.29 | 93,416 | 2.15 | 56,961 | 2.10 | 1.76 | 23 |
| 53 | 26-Aug | 318.80 | 320.00 | 306.30 | 309.40 | 311.17 | -2.63 | 3,201.57 | 126,171 | 2.91 | 70,709 | 2.61 | 2.20 | 29 |
| 54 | 25-Aug | 328.50 | 329.50 | 315.55 | 317.75 | 321.35 | -2.25 | 3,287.97 | 144,662 | 3.34 | 83,009 | 3.06 | 2.67 | 34 |
| 55 | 22-Aug | 321.10 | 327.50 | 319.80 | 325.05 | 324.22 | 0.96 | 3,363.51 | 147,457 | 3.40 | 82,887 | 3.05 | 2.69 | 34 |
| 56 | 21-Aug | 324.55 | 339.00 | 321.00 | 321.95 | 327.51 | -0.76 | 3,331.43 | 253,215 | 5.84 | 103,054 | 3.80 | 3.38 | 42 |
| 57 | 20-Aug | 325.60 | 329.30 | 322.45 | 324.40 | 325.36 | -0.52 | 3,356.78 | 75,992 | 1.75 | 46,930 | 1.73 | 1.53 | 19 |
| 58 | 19-Aug | 331.90 | 334.80 | 323.60 | 326.10 | 327.43 | -0.99 | 3,374.37 | 110,377 | 2.55 | 61,383 | 2.26 | 2.01 | 25 |
| 59 | 18-Aug | 325.90 | 335.45 | 322.45 | 329.35 | 329.47 | 3.34 | 3,408.00 | 239,302 | 5.52 | 112,756 | 4.15 | 3.71 | 46 |
| 60 | 14-Aug | 329.40 | 330.20 | 316.35 | 318.70 | 322.92 | -1.98 | 3,297.80 | 212,172 | 4.89 | 83,352 | 3.07 | 2.69 | 34 |
| 61 | 13-Aug | 317.80 | 328.45 | 316.05 | 325.15 | 323.30 | 3.03 | 3,364.54 | 559,629 | 12.91 | 259,381 | 9.56 | 8.39 | 107 |
| 62 | 12-Aug | 300.00 | 320.50 | 294.75 | 315.60 | 312.27 | 10.62 | 3,265.72 | 1,407,014 | 32.45 | 401,841 | 14.81 | 12.55 | 165 |
| 63 | 11-Aug | 289.85 | 294.80 | 278.05 | 285.30 | 284.81 | -0.58 | 2,952.19 | 124,238 | 2.87 | 68,062 | 2.51 | 1.94 | 27 |
| 64 | 08-Aug | 284.95 | 294.45 | 282.75 | 286.95 | 288.40 | 2.08 | 2,969.26 | 147,100 | 3.39 | 64,811 | 2.39 | 1.87 | 26 |
| 65 | 07-Aug | 287.40 | 288.95 | 275.50 | 281.10 | 282.25 | -2.19 | 2,908.73 | 105,584 | 2.43 | 49,790 | 1.83 | 1.41 | 20 |
| 66 | 06-Aug | 290.75 | 293.70 | 286.35 | 287.40 | 289.44 | -1.68 | 2,973.92 | 52,798 | 1.22 | 27,555 | 1.02 | 0.80 | 11 |
| 67 | 05-Aug | 299.00 | 300.40 | 290.75 | 292.30 | 294.31 | -1.20 | 3,024.62 | 59,200 | 1.37 | 28,942 | 1.07 | 0.85 | 12 |
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