| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 2,778.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Chemicals | Lot Size: 1 F&O Lot: 300 | High52 Date: 02-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 2; VWAP21: 1,751.04 | Low52 Price: 1,711.0 | Barrier: 1,750.0; Drift%: -1.39 |
| Basic Industry: Specialty Chemicals | Total Equity: 136,393,041 | Low52 Date: 10-Nov-2025 | SHP: 49.28 / 6.21 / 22.7 / 21.82 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 18 | ||||
| High/Low Price | Quarter: 2,527.35 / 1,790.8 | Month: 1,904.4 / 1,733.9 | Week: 1,788.9 / 1,725.0 | Day: 1,740.0 / 1,722.6 | Sis67: 35 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,740.00 | 1,740.00 | 1,722.60 | 1,726.00 | 1,728.78 | 0.05 | 23,541.00 | 71,092 | 2.79 | 40,568 | 2.71 | 7.01 | 14 |
| 2 | 11-Nov | 1,721.20 | 1,735.00 | 1,718.00 | 1,725.20 | 1,727.16 | 0.23 | 23,530.53 | 83,267 | 3.27 | 38,030 | 2.54 | 6.57 | 13 |
| 3 | 10-Nov | 1,720.50 | 1,735.70 | 1,711.00 | 1,721.20 | 1,721.64 | 0.03 | 23,475.97 | 85,948 | 3.38 | 36,074 | 2.41 | 6.21 | 12 |
| 4 | 07-Nov | 1,739.40 | 1,739.40 | 1,717.00 | 1,720.60 | 1,722.70 | -0.69 | 23,467.79 | 69,374 | 2.72 | 39,029 | 2.61 | 6.72 | 13 |
| 5 | 06-Nov | 1,746.00 | 1,750.00 | 1,715.00 | 1,732.50 | 1,734.28 | -1.11 | 23,630.09 | 114,411 | 4.49 | 51,283 | 3.43 | 8.89 | 18 |
| 6 | 04-Nov | 1,736.40 | 1,770.00 | 1,727.00 | 1,751.90 | 1,744.40 | 0.89 | 23,894.70 | 138,600 | 5.44 | 66,963 | 4.48 | 11.68 | 23 |
| 7 | 03-Nov | 1,728.90 | 1,742.00 | 1,725.90 | 1,736.40 | 1,736.42 | 0.46 | 23,683.29 | 63,822 | 2.51 | 36,108 | 2.42 | 6.27 | 12 |
| 8 | 31-Oct | 1,741.90 | 1,749.80 | 1,725.00 | 1,728.40 | 1,732.62 | -0.67 | 23,574.17 | 176,334 | 6.93 | 109,104 | 7.30 | 18.90 | 37 |
| 9 | 30-Oct | 1,750.00 | 1,762.50 | 1,737.90 | 1,740.00 | 1,746.39 | -0.45 | 23,732.00 | 92,454 | 3.63 | 56,901 | 3.81 | 9.94 | 19 |
| 10 | 29-Oct | 1,758.00 | 1,762.40 | 1,741.50 | 1,747.80 | 1,748.62 | -0.22 | 23,838.78 | 92,873 | 3.65 | 51,644 | 3.46 | 9.03 | 18 |
| 11 | 28-Oct | 1,747.80 | 1,788.90 | 1,745.20 | 1,751.60 | 1,760.38 | 0.22 | 23,890.61 | 113,353 | 4.45 | 55,295 | 3.70 | 9.73 | 19 |
| 12 | 27-Oct | 1,752.00 | 1,764.60 | 1,740.00 | 1,747.80 | 1,749.10 | -0.53 | 23,838.78 | 136,031 | 5.34 | 80,296 | 5.37 | 14.04 | 27 |
| 13 | 24-Oct | 1,766.90 | 1,775.00 | 1,750.10 | 1,757.10 | 1,761.12 | -0.49 | 23,965.62 | 91,215 | 3.58 | 42,106 | 2.82 | 7.42 | 14 |
| 14 | 23-Oct | 1,775.00 | 1,780.00 | 1,763.20 | 1,765.80 | 1,770.66 | -0.27 | 24,084.28 | 84,849 | 3.33 | 38,606 | 2.58 | 6.84 | 13 |
| 15 | 21-Oct | 1,773.00 | 1,781.90 | 1,765.00 | 1,770.60 | 1,772.57 | 0.68 | 24,149.75 | 25,462 | 1.00 | 14,944 | 1.00 | 2.65 | 5 |
| 16 | 20-Oct | 1,765.00 | 1,780.00 | 1,755.00 | 1,758.70 | 1,764.95 | -0.65 | 23,987.44 | 80,100 | 3.15 | 51,106 | 3.42 | 9.02 | 17 |
| 17 | 17-Oct | 1,774.00 | 1,778.90 | 1,763.00 | 1,770.20 | 1,769.80 | -0.29 | 24,144.30 | 70,386 | 2.76 | 34,692 | 2.32 | 6.14 | 12 |
| 18 | 16-Oct | 1,773.90 | 1,792.00 | 1,762.00 | 1,775.40 | 1,776.08 | 0.39 | 24,215.22 | 115,300 | 4.53 | 58,575 | 3.92 | 10.40 | 20 |
| 19 | 15-Oct | 1,760.00 | 1,779.50 | 1,753.20 | 1,768.50 | 1,768.07 | 0.49 | 24,121.11 | 67,528 | 2.65 | 39,157 | 2.62 | 6.92 | 13 |
| 20 | 14-Oct | 1,773.10 | 1,779.70 | 1,751.10 | 1,759.80 | 1,761.26 | -0.71 | 24,002.45 | 75,030 | 2.95 | 43,440 | 2.91 | 7.65 | 15 |
| 21 | 13-Oct | 1,775.10 | 1,788.70 | 1,767.00 | 1,772.40 | 1,774.74 | -0.94 | 24,174.30 | 103,060 | 4.05 | 67,822 | 4.54 | 12.04 | 23 |
| 22 | 10-Oct | 1,772.00 | 1,792.00 | 1,758.00 | 1,789.30 | 1,774.95 | 0.48 | 24,404.81 | 200,353 | 7.87 | 102,359 | 6.85 | 18.17 | 35 |
| 23 | 09-Oct | 1,795.00 | 1,795.00 | 1,772.10 | 1,780.80 | 1,781.78 | -0.81 | 24,288.87 | 112,233 | 4.41 | 66,479 | 4.45 | 11.85 | 23 |
| 24 | 08-Oct | 1,799.00 | 1,815.00 | 1,782.10 | 1,795.30 | 1,800.16 | -0.37 | 24,486.64 | 99,615 | 3.91 | 59,111 | 3.96 | 10.64 | 20 |
| 25 | 07-Oct | 1,840.00 | 1,842.80 | 1,785.00 | 1,802.00 | 1,805.89 | -2.27 | 24,578.00 | 157,967 | 6.20 | 88,781 | 5.94 | 16.03 | 30 |
| 26 | 06-Oct | 1,851.90 | 1,859.50 | 1,822.00 | 1,843.80 | 1,844.35 | -0.43 | 25,148.15 | 148,270 | 5.82 | 95,799 | 6.41 | 17.67 | 33 |
| 27 | 03-Oct | 1,841.50 | 1,858.00 | 1,841.50 | 1,851.80 | 1,850.81 | 0.56 | 25,257.26 | 67,837 | 2.66 | 37,343 | 2.50 | 6.91 | 13 |
| 28 | 01-Oct | 1,835.10 | 1,844.40 | 1,827.60 | 1,841.50 | 1,835.92 | 0.35 | 25,116.78 | 58,353 | 2.29 | 34,895 | 2.33 | 6.41 | 12 |
| 29 | 30-Sep | 1,839.90 | 1,859.90 | 1,827.10 | 1,835.10 | 1,839.78 | 0.08 | 25,029.49 | 88,652 | 3.48 | 45,190 | 3.02 | 8.31 | 15 |
| 30 | 29-Sep | 1,849.90 | 1,853.20 | 1,828.80 | 1,833.60 | 1,835.04 | -0.80 | 25,009.03 | 124,628 | 4.89 | 85,309 | 5.71 | 15.65 | 29 |
| 31 | 26-Sep | 1,855.00 | 1,855.60 | 1,838.30 | 1,848.40 | 1,846.23 | -0.73 | 25,210.89 | 295,582 | 11.61 | 219,791 | 14.71 | 40.58 | 75 |
| 32 | 25-Sep | 1,871.00 | 1,900.00 | 1,844.00 | 1,861.90 | 1,867.00 | -0.40 | 25,395.02 | 228,339 | 8.97 | 106,012 | 7.09 | 19.00 | 36 |
| 33 | 24-Sep | 1,830.00 | 1,904.40 | 1,810.00 | 1,869.40 | 1,873.72 | 2.65 | 25,497.32 | 650,500 | 25.55 | 212,279 | 14.20 | 39.78 | 73 |
| 34 | 23-Sep | 1,822.70 | 1,832.00 | 1,805.70 | 1,821.10 | 1,820.06 | 0.54 | 24,838.54 | 138,134 | 5.42 | 94,532 | 6.33 | 17.21 | 32 |
| 35 | 22-Sep | 1,806.00 | 1,831.90 | 1,805.10 | 1,811.30 | 1,818.50 | 0.31 | 24,704.87 | 144,273 | 5.67 | 91,993 | 6.16 | 16.73 | 31 |
| 36 | 19-Sep | 1,819.90 | 1,837.80 | 1,785.00 | 1,805.70 | 1,813.03 | -0.51 | 24,628.49 | 416,791 | 16.37 | 269,099 | 18.01 | 48.79 | 92 |
| 37 | 18-Sep | 1,846.70 | 1,849.00 | 1,806.50 | 1,814.90 | 1,821.78 | -1.63 | 24,753.97 | 184,887 | 7.26 | 96,247 | 6.44 | 17.53 | 33 |
| 38 | 17-Sep | 1,801.00 | 1,865.80 | 1,801.00 | 1,844.90 | 1,838.81 | 3.22 | 25,163.15 | 661,105 | 25.96 | 235,854 | 15.78 | 43.37 | 81 |
| 39 | 16-Sep | 1,755.90 | 1,795.80 | 1,752.60 | 1,787.30 | 1,778.68 | 2.33 | 24,377.53 | 901,143 | 35.39 | 716,059 | 47.91 | 127.36 | 245 |
| 40 | 15-Sep | 1,755.90 | 1,759.20 | 1,743.00 | 1,746.60 | 1,748.33 | -0.17 | 23,822.41 | 141,177 | 5.54 | 94,291 | 6.31 | 16.49 | 32 |
| 41 | 12-Sep | 1,750.10 | 1,776.70 | 1,748.00 | 1,749.60 | 1,758.05 | 0.01 | 23,863.33 | 181,602 | 7.13 | 102,076 | 6.83 | 17.95 | 35 |
| 42 | 11-Sep | 1,751.00 | 1,765.00 | 1,740.50 | 1,749.40 | 1,749.71 | 0.67 | 23,860.60 | 240,984 | 9.46 | 137,545 | 9.20 | 24.07 | 47 |
| 43 | 10-Sep | 1,749.50 | 1,780.90 | 1,735.00 | 1,737.80 | 1,750.33 | -0.07 | 23,702.38 | 448,365 | 17.61 | 286,228 | 19.15 | 50.10 | 98 |
| 44 | 09-Sep | 1,752.00 | 1,762.00 | 1,733.90 | 1,739.10 | 1,739.75 | -0.36 | 23,720.11 | 252,881 | 9.93 | 182,886 | 12.24 | 31.82 | 63 |
| 45 | 08-Sep | 1,757.60 | 1,762.70 | 1,742.00 | 1,745.30 | 1,748.02 | -0.24 | 23,804.68 | 118,065 | 4.64 | 70,599 | 4.72 | 12.34 | 24 |
| 46 | 05-Sep | 1,763.50 | 1,770.00 | 1,748.00 | 1,749.50 | 1,756.20 | 0.01 | 23,861.96 | 115,300 | 4.53 | 68,460 | 4.58 | 12.02 | 23 |
| 47 | 04-Sep | 1,780.00 | 1,780.00 | 1,746.00 | 1,749.40 | 1,756.51 | -0.73 | 23,860.60 | 118,185 | 4.64 | 78,006 | 5.22 | 13.70 | 27 |
| 48 | 03-Sep | 1,772.90 | 1,776.50 | 1,745.70 | 1,762.30 | 1,756.29 | 0.20 | 24,036.55 | 286,344 | 11.25 | 180,130 | 12.05 | 31.64 | 62 |
| 49 | 02-Sep | 1,806.00 | 1,808.00 | 1,750.10 | 1,758.80 | 1,771.72 | -1.68 | 23,988.81 | 345,475 | 13.57 | 193,765 | 12.97 | 34.33 | 66 |
| 50 | 01-Sep | 1,800.00 | 1,806.00 | 1,766.00 | 1,788.90 | 1,791.63 | 0.06 | 24,399.35 | 374,880 | 14.72 | 341,086 | 22.82 | 61.11 | 117 |
| 51 | 29-Aug | 1,812.00 | 1,823.40 | 1,785.00 | 1,787.90 | 1,796.47 | -1.20 | 24,385.71 | 113,754 | 4.47 | 63,207 | 4.23 | 11.35 | 22 |
| 52 | 28-Aug | 1,835.00 | 1,842.00 | 1,804.00 | 1,809.70 | 1,813.11 | -1.84 | 24,683.05 | 84,644 | 3.32 | 35,371 | 2.37 | 6.41 | 12 |
| 53 | 26-Aug | 1,824.20 | 1,866.00 | 1,806.80 | 1,843.60 | 1,834.14 | 0.73 | 25,145.42 | 130,949 | 5.14 | 77,696 | 5.20 | 14.25 | 27 |
| 54 | 25-Aug | 1,805.00 | 1,841.00 | 1,804.00 | 1,830.20 | 1,826.41 | 1.38 | 24,962.65 | 72,758 | 2.86 | 42,058 | 2.81 | 7.68 | 14 |
| 55 | 22-Aug | 1,811.00 | 1,822.70 | 1,802.00 | 1,805.20 | 1,813.29 | -0.31 | 24,621.67 | 74,663 | 2.93 | 33,554 | 2.25 | 6.08 | 11 |
| 56 | 21-Aug | 1,815.00 | 1,816.40 | 1,805.00 | 1,810.80 | 1,809.81 | -0.21 | 24,698.05 | 143,239 | 5.63 | 96,861 | 6.48 | 17.53 | 33 |
| 57 | 20-Aug | 1,813.60 | 1,820.80 | 1,809.10 | 1,814.70 | 1,814.40 | 0.06 | 24,751.25 | 100,649 | 3.95 | 71,305 | 4.77 | 12.94 | 24 |
| 58 | 19-Aug | 1,819.40 | 1,829.90 | 1,811.00 | 1,813.60 | 1,816.27 | 0.17 | 24,736.24 | 96,708 | 3.80 | 47,866 | 3.20 | 8.69 | 16 |
| 59 | 18-Aug | 1,850.10 | 1,854.90 | 1,805.00 | 1,810.50 | 1,816.51 | -2.48 | 24,693.96 | 717,730 | 28.19 | 593,699 | 39.73 | 107.85 | 203 |
| 60 | 14-Aug | 1,800.00 | 1,871.10 | 1,775.00 | 1,856.60 | 1,820.42 | -0.89 | 25,322.73 | 474,235 | 18.62 | 105,901 | 7.09 | 19.28 | 36 |
| 61 | 13-Aug | 1,865.90 | 1,877.00 | 1,847.00 | 1,873.30 | 1,866.06 | 0.49 | 25,550.51 | 64,615 | 2.54 | 31,509 | 2.11 | 5.88 | 11 |
| 62 | 12-Aug | 1,859.50 | 1,870.70 | 1,827.10 | 1,864.10 | 1,855.75 | 1.00 | 25,425.03 | 85,670 | 3.36 | 39,508 | 2.64 | 7.33 | 14 |
| 63 | 11-Aug | 1,805.80 | 1,854.80 | 1,794.00 | 1,845.60 | 1,828.03 | 2.20 | 25,172.70 | 74,630 | 2.93 | 25,335 | 1.70 | 4.63 | 9 |
| 64 | 08-Aug | 1,825.00 | 1,831.30 | 1,802.00 | 1,805.80 | 1,813.31 | -1.00 | 24,629.86 | 40,791 | 1.60 | 18,366 | 1.23 | 3.33 | 6 |
| 65 | 07-Aug | 1,800.00 | 1,830.60 | 1,794.00 | 1,824.10 | 1,806.58 | 0.64 | 24,879.45 | 62,572 | 2.46 | 31,236 | 2.09 | 5.64 | 11 |
| 66 | 06-Aug | 1,834.90 | 1,834.90 | 1,804.00 | 1,812.50 | 1,811.78 | -0.68 | 24,721.24 | 47,405 | 1.86 | 26,321 | 1.76 | 4.77 | 9 |
| 67 | 05-Aug | 1,831.20 | 1,837.00 | 1,809.00 | 1,825.00 | 1,818.23 | 0.41 | 24,891.00 | 60,147 | 2.36 | 28,941 | 1.94 | 5.26 | 10 |
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