| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 3,023.8 | Mkt_Cap Category: Mid-Cap |
| Sector: Chemicals | Lot Size: 1 F&O Lot: 300 | High52 Date: 06-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 2; VWAP21: 1,829.75 | Low52 Price: 1,775.0 | Barrier: 1,855.8; Drift%: -2.55 |
| Basic Industry: Specialty Chemicals | Total Equity: 136,393,041 | Low52 Date: 14-Aug-2025 | SHP: 49.28 / 6.68 / 22.61 / 21.42 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 31 | ||||
| High/Low Price | Quarter: 2,527.35 / 1,790.8 | Month: 2,012.0 / 1,835.0 | Week: 1,877.0 / 1,775.0 | Day: 1,842.0 / 1,804.0 | Sis67: 30 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,835.00 | 1,842.00 | 1,804.00 | 1,809.70 | 1,813.11 | -1.84 | 24,683.05 | 84,644 | 2.08 | 35,371 | 1.93 | 6.41 | 12 |
| 2 | 26-Aug | 1,824.20 | 1,866.00 | 1,806.80 | 1,843.60 | 1,834.14 | 0.73 | 25,145.42 | 130,949 | 3.21 | 77,696 | 4.23 | 14.25 | 27 |
| 3 | 25-Aug | 1,805.00 | 1,841.00 | 1,804.00 | 1,830.20 | 1,826.41 | 1.38 | 24,962.65 | 72,758 | 1.78 | 42,058 | 2.29 | 7.68 | 14 |
| 4 | 22-Aug | 1,811.00 | 1,822.70 | 1,802.00 | 1,805.20 | 1,813.29 | -0.31 | 24,621.67 | 74,663 | 1.83 | 33,554 | 1.83 | 6.08 | 11 |
| 5 | 21-Aug | 1,815.00 | 1,816.40 | 1,805.00 | 1,810.80 | 1,809.81 | -0.21 | 24,698.05 | 143,239 | 3.51 | 96,861 | 5.27 | 17.53 | 33 |
| 6 | 20-Aug | 1,813.60 | 1,820.80 | 1,809.10 | 1,814.70 | 1,814.40 | 0.06 | 24,751.25 | 100,649 | 2.47 | 71,305 | 3.88 | 12.94 | 24 |
| 7 | 19-Aug | 1,819.40 | 1,829.90 | 1,811.00 | 1,813.60 | 1,816.27 | 0.17 | 24,736.24 | 96,708 | 2.37 | 47,866 | 2.61 | 8.69 | 16 |
| 8 | 18-Aug | 1,850.10 | 1,854.90 | 1,805.00 | 1,810.50 | 1,816.51 | -2.48 | 24,693.96 | 717,730 | 17.59 | 593,699 | 32.32 | 107.85 | 203 |
| 9 | 14-Aug | 1,800.00 | 1,871.10 | 1,775.00 | 1,856.60 | 1,820.42 | -0.89 | 25,322.73 | 474,235 | 11.63 | 105,901 | 5.77 | 19.28 | 36 |
| 10 | 13-Aug | 1,865.90 | 1,877.00 | 1,847.00 | 1,873.30 | 1,866.06 | 0.49 | 25,550.51 | 64,615 | 1.58 | 31,509 | 1.72 | 5.88 | 11 |
| 11 | 12-Aug | 1,859.50 | 1,870.70 | 1,827.10 | 1,864.10 | 1,855.75 | 1.00 | 25,425.03 | 85,670 | 2.10 | 39,508 | 2.15 | 7.33 | 14 |
| 12 | 11-Aug | 1,805.80 | 1,854.80 | 1,794.00 | 1,845.60 | 1,828.03 | 2.20 | 25,172.70 | 74,630 | 1.83 | 25,335 | 1.38 | 4.63 | 9 |
| 13 | 08-Aug | 1,825.00 | 1,831.30 | 1,802.00 | 1,805.80 | 1,813.31 | -1.00 | 24,629.86 | 40,791 | 1.00 | 18,366 | 1.00 | 3.33 | 6 |
| 14 | 07-Aug | 1,800.00 | 1,830.60 | 1,794.00 | 1,824.10 | 1,806.58 | 0.64 | 24,879.45 | 62,572 | 1.53 | 31,236 | 1.70 | 5.64 | 11 |
| 15 | 06-Aug | 1,834.90 | 1,834.90 | 1,804.00 | 1,812.50 | 1,811.78 | -0.68 | 24,721.24 | 47,405 | 1.16 | 26,321 | 1.43 | 4.77 | 9 |
| 16 | 05-Aug | 1,831.20 | 1,837.00 | 1,809.00 | 1,825.00 | 1,818.23 | 0.41 | 24,891.00 | 60,147 | 1.47 | 28,941 | 1.58 | 5.26 | 10 |
| 17 | 04-Aug | 1,820.10 | 1,834.50 | 1,800.10 | 1,817.50 | 1,813.24 | -0.13 | 24,789.44 | 95,906 | 2.35 | 49,578 | 2.70 | 8.99 | 17 |
| 18 | 01-Aug | 1,835.00 | 1,855.80 | 1,812.60 | 1,819.80 | 1,831.86 | -1.12 | 24,820.81 | 101,500 | 2.49 | 58,427 | 3.18 | 10.70 | 21 |
| 19 | 31-Jul | 1,865.00 | 1,880.00 | 1,835.00 | 1,840.40 | 1,855.04 | -2.55 | 25,101.78 | 148,957 | 3.65 | 85,463 | 4.65 | 15.85 | 30 |
| 20 | 30-Jul | 1,880.00 | 1,916.70 | 1,871.00 | 1,888.60 | 1,895.09 | 1.25 | 25,759.19 | 95,813 | 2.35 | 32,098 | 1.75 | 6.08 | 11 |
| 21 | 29-Jul | 1,864.50 | 1,888.90 | 1,851.00 | 1,865.30 | 1,865.51 | 0.44 | 25,441.39 | 102,842 | 2.52 | 51,431 | 2.80 | 9.59 | 18 |
| 22 | 28-Jul | 1,901.90 | 1,905.40 | 1,853.00 | 1,857.20 | 1,880.72 | -2.39 | 25,330.92 | 112,325 | 2.75 | 64,522 | 3.51 | 12.13 | 23 |
| 23 | 25-Jul | 1,922.80 | 1,923.50 | 1,898.00 | 1,902.60 | 1,903.79 | -1.05 | 25,950.14 | 77,431 | 1.90 | 38,737 | 2.11 | 7.37 | 14 |
| 24 | 24-Jul | 1,935.00 | 1,945.90 | 1,914.00 | 1,922.80 | 1,928.12 | -0.22 | 26,225.65 | 75,569 | 1.85 | 35,512 | 1.93 | 6.85 | 12 |
| 25 | 23-Jul | 1,927.80 | 1,938.10 | 1,919.70 | 1,927.00 | 1,929.23 | -0.04 | 26,282.00 | 69,708 | 1.71 | 30,728 | 1.67 | 5.93 | 11 |
| 26 | 22-Jul | 1,946.00 | 1,953.00 | 1,921.50 | 1,927.80 | 1,932.03 | -0.45 | 26,293.85 | 57,672 | 1.41 | 26,836 | 1.46 | 5.18 | 9 |
| 27 | 21-Jul | 1,939.00 | 1,951.20 | 1,928.00 | 1,936.60 | 1,936.73 | -0.63 | 26,413.88 | 73,008 | 1.79 | 37,722 | 2.05 | 7.31 | 13 |
| 28 | 18-Jul | 1,962.00 | 1,963.70 | 1,938.50 | 1,948.90 | 1,948.56 | -0.58 | 26,581.64 | 70,876 | 1.74 | 37,186 | 2.02 | 7.25 | 13 |
| 29 | 17-Jul | 1,960.00 | 1,969.70 | 1,956.80 | 1,960.20 | 1,961.84 | 0.04 | 26,735.76 | 65,912 | 1.62 | 37,746 | 2.06 | 7.41 | 13 |
| 30 | 16-Jul | 1,987.00 | 1,989.00 | 1,956.00 | 1,959.40 | 1,967.16 | -0.82 | 26,724.85 | 93,701 | 2.30 | 56,531 | 3.08 | 11.12 | 20 |
| 31 | 15-Jul | 1,966.40 | 1,996.00 | 1,966.40 | 1,975.60 | 1,985.29 | 0.56 | 26,945.81 | 87,897 | 2.15 | 30,900 | 1.68 | 6.13 | 11 |
| 32 | 14-Jul | 1,988.10 | 1,988.10 | 1,959.60 | 1,964.60 | 1,972.79 | -1.18 | 26,795.78 | 61,975 | 1.52 | 27,744 | 1.51 | 5.47 | 10 |
| 33 | 11-Jul | 1,972.00 | 1,999.50 | 1,972.00 | 1,988.10 | 1,987.65 | 0.22 | 27,116.30 | 130,857 | 3.21 | 67,770 | 3.69 | 13.47 | 24 |
| 34 | 10-Jul | 1,981.00 | 1,990.40 | 1,970.30 | 1,983.80 | 1,981.16 | 0.16 | 27,057.65 | 96,248 | 2.36 | 51,223 | 2.79 | 10.15 | 18 |
| 35 | 09-Jul | 1,985.00 | 1,990.10 | 1,976.00 | 1,980.70 | 1,980.38 | 0.09 | 27,015.37 | 101,489 | 2.49 | 68,938 | 3.75 | 13.65 | 24 |
| 36 | 08-Jul | 1,988.00 | 1,997.90 | 1,970.00 | 1,979.00 | 1,979.80 | -0.05 | 26,992.00 | 119,221 | 2.92 | 53,574 | 2.92 | 10.61 | 19 |
| 37 | 07-Jul | 1,968.90 | 1,985.80 | 1,946.00 | 1,980.00 | 1,964.62 | 0.86 | 27,005.00 | 214,403 | 5.26 | 136,308 | 7.42 | 26.78 | 48 |
| 38 | 04-Jul | 1,975.00 | 1,988.00 | 1,951.70 | 1,963.20 | 1,964.69 | -0.40 | 26,776.68 | 94,339 | 2.31 | 50,992 | 2.78 | 10.02 | 18 |
| 39 | 03-Jul | 1,995.00 | 2,008.00 | 1,968.00 | 1,971.10 | 1,986.05 | -1.19 | 26,884.43 | 199,256 | 4.88 | 68,296 | 3.72 | 13.56 | 24 |
| 40 | 02-Jul | 1,959.90 | 2,012.00 | 1,959.90 | 1,994.90 | 1,992.84 | 1.82 | 27,209.05 | 298,691 | 7.32 | 159,768 | 8.70 | 31.84 | 56 |
| 41 | 01-Jul | 1,990.10 | 2,001.50 | 1,948.30 | 1,959.20 | 1,967.82 | -1.40 | 26,722.12 | 173,913 | 4.26 | 95,002 | 5.17 | 18.69 | 33 |
| 42 | 30-Jun | 1,990.00 | 1,995.00 | 1,965.00 | 1,987.10 | 1,982.54 | 0.13 | 27,102.66 | 150,347 | 3.69 | 70,569 | 3.84 | 13.99 | 25 |
| 43 | 27-Jun | 1,979.00 | 1,990.00 | 1,956.00 | 1,984.60 | 1,979.96 | 0.77 | 27,068.56 | 208,188 | 5.10 | 118,906 | 6.47 | 23.54 | 42 |
| 44 | 26-Jun | 1,961.90 | 1,974.20 | 1,944.00 | 1,969.40 | 1,961.41 | 1.27 | 26,861.25 | 168,289 | 4.13 | 87,541 | 4.77 | 17.17 | 31 |
| 45 | 25-Jun | 1,902.00 | 1,949.00 | 1,900.10 | 1,944.70 | 1,932.50 | 2.44 | 26,524.35 | 211,646 | 5.19 | 86,652 | 4.72 | 16.75 | 30 |
| 46 | 24-Jun | 1,895.00 | 1,908.00 | 1,883.60 | 1,898.30 | 1,895.47 | 1.05 | 25,891.49 | 113,116 | 2.77 | 45,854 | 2.50 | 8.69 | 16 |
| 47 | 23-Jun | 1,880.00 | 1,890.50 | 1,873.70 | 1,878.60 | 1,881.07 | -0.84 | 25,622.80 | 99,010 | 2.43 | 45,131 | 2.46 | 8.49 | 16 |
| 48 | 20-Jun | 1,879.50 | 1,900.00 | 1,865.00 | 1,894.60 | 1,883.56 | 0.81 | 25,841.03 | 135,037 | 3.31 | 49,963 | 2.72 | 9.41 | 18 |
| 49 | 19-Jun | 1,921.50 | 1,922.40 | 1,870.00 | 1,879.40 | 1,889.68 | -1.67 | 25,633.71 | 188,660 | 4.62 | 91,623 | 4.99 | 17.31 | 32 |
| 50 | 18-Jun | 1,913.80 | 1,924.50 | 1,895.00 | 1,911.30 | 1,910.50 | 0.38 | 26,068.80 | 163,538 | 4.01 | 62,596 | 3.41 | 11.96 | 22 |
| 51 | 17-Jun | 1,914.90 | 1,931.40 | 1,893.50 | 1,904.00 | 1,909.88 | -0.23 | 25,969.00 | 146,674 | 3.60 | 56,184 | 3.06 | 10.73 | 20 |
| 52 | 16-Jun | 1,919.00 | 1,928.90 | 1,890.00 | 1,908.40 | 1,904.60 | -0.08 | 26,029.25 | 200,053 | 4.90 | 81,836 | 4.46 | 15.59 | 29 |
| 53 | 13-Jun | 1,920.00 | 1,923.60 | 1,899.10 | 1,909.90 | 1,909.51 | -1.06 | 26,049.71 | 173,099 | 4.24 | 78,016 | 4.25 | 14.90 | 27 |
| 54 | 12-Jun | 1,965.00 | 1,968.30 | 1,926.00 | 1,930.30 | 1,943.30 | -1.62 | 26,327.95 | 149,948 | 3.68 | 76,172 | 4.15 | 14.80 | 27 |
| 55 | 11-Jun | 1,964.80 | 1,982.40 | 1,948.00 | 1,962.10 | 1,964.04 | 0.33 | 26,761.68 | 255,541 | 6.26 | 87,850 | 4.78 | 17.25 | 31 |
| 56 | 10-Jun | 1,955.00 | 1,966.70 | 1,944.40 | 1,955.60 | 1,953.75 | 0.18 | 26,673.02 | 173,857 | 4.26 | 85,360 | 4.65 | 16.68 | 30 |
| 57 | 09-Jun | 1,953.80 | 1,963.50 | 1,945.70 | 1,952.00 | 1,953.72 | 0.59 | 26,623.00 | 166,093 | 4.07 | 85,894 | 4.68 | 16.78 | 30 |
| 58 | 06-Jun | 1,985.90 | 1,993.00 | 1,935.10 | 1,940.60 | 1,945.97 | -2.02 | 26,468.43 | 506,995 | 12.43 | 363,301 | 19.78 | 70.70 | 128 |
| 59 | 05-Jun | 1,992.00 | 2,019.70 | 1,975.00 | 1,980.60 | 1,993.60 | -0.38 | 27,014.01 | 217,814 | 5.34 | 104,145 | 5.67 | 20.76 | 37 |
| 60 | 04-Jun | 2,024.10 | 2,033.30 | 1,983.00 | 1,988.10 | 1,996.85 | -1.55 | 27,116.30 | 217,845 | 5.34 | 105,717 | 5.76 | 21.11 | 37 |
| 61 | 03-Jun | 2,006.00 | 2,033.00 | 1,991.20 | 2,019.40 | 2,018.59 | 1.24 | 27,543.21 | 171,910 | 4.21 | 72,745 | 3.96 | 14.68 | 26 |
| 62 | 02-Jun | 2,025.00 | 2,036.20 | 1,976.30 | 1,994.70 | 1,994.77 | -1.61 | 27,206.32 | 291,382 | 7.14 | 118,498 | 6.45 | 23.64 | 42 |
| 63 | 30-May | 2,100.00 | 2,100.00 | 2,020.00 | 2,027.30 | 2,040.92 | -3.48 | 27,650.96 | 354,683 | 8.69 | 146,239 | 7.96 | 29.85 | 51 |
| 64 | 29-May | 2,075.00 | 2,128.90 | 2,021.50 | 2,100.40 | 2,088.15 | 5.01 | 28,647.99 | 2,460,546 | 60.32 | 485,433 | 26.43 | 101.37 | 171 |
| 65 | 28-May | 2,055.00 | 2,082.30 | 1,993.00 | 2,000.10 | 2,036.04 | -1.85 | 27,279.97 | 374,741 | 9.19 | 158,667 | 8.64 | 32.31 | 56 |
| 66 | 27-May | 2,044.70 | 2,112.20 | 2,032.00 | 2,037.80 | 2,071.36 | -0.36 | 27,794.17 | 642,885 | 15.76 | 176,015 | 9.58 | 36.46 | 62 |
| 67 | 26-May | 2,070.00 | 2,096.80 | 2,035.00 | 2,045.20 | 2,065.69 | -1.16 | 27,895.10 | 285,438 | 7.00 | 116,663 | 6.35 | 24.10 | 41 |
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