| Macro-sector: Commodities | Band: 20 | High52 Price: 170.0 | Mkt_Cap Category: SME |
| Sector: Chemicals | Lot Size: 1,200 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 122.95 | Barrier: -; Drift%: - |
| Basic Industry: Trading - Chemicals | Total Equity: 8,951,400 | Low52 Date: | SHP: 73.67 / 0.0 / 0.0 / 26.33 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 138.5 / 90.5 | Month: 160.0 / 106.0 | Week: 153.0 / 141.15 | Day: 150.15 / 138.35 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 138.35 | 150.15 | 138.35 | 150.15 | 148.29 | 5.00 | 134.41 | 19,200 | 15.99 | 15,600 | 15,600.00 | 0.23 | 66 |
| 2 | 09-Jul | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0.00 | 128.00 | 3,600 | 3.00 | 3,600 | 3,600.00 | 0.00 | 15 |
| 3 | 07-Jul | 149.75 | 150.00 | 143.00 | 143.00 | 149.19 | -4.67 | 128.00 | 10,800 | 8.99 | 9,600 | 9,600.00 | 0.14 | 41 |
| 4 | 04-Jul | 141.15 | 150.00 | 141.15 | 150.00 | 145.58 | 3.41 | 134.00 | 2,400 | 2.00 | 2,400 | 2,400.00 | 0.03 | 10 |
| 5 | 03-Jul | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | -1.99 | 129.84 | 1,200 | 1.00 | 1,200 | 1,200.00 | 0.02 | 5 |
| 6 | 02-Jul | 145.95 | 153.00 | 145.95 | 148.00 | 150.95 | 1.40 | 132.00 | 7,200 | 6.00 | 7,200 | 7,200.00 | 0.11 | 31 |
| 7 | 01-Jul | 152.50 | 152.50 | 145.95 | 145.95 | 150.83 | -2.70 | 130.65 | 7,200 | 6.00 | 7,200 | 7,200.00 | 0.11 | 31 |
| 8 | 30-Jun | 152.95 | 153.00 | 150.00 | 150.00 | 152.11 | 2.04 | 134.00 | 4,800 | 4.00 | 4,800 | 4,800.00 | 0.07 | 20 |
| 9 | 27-Jun | 146.00 | 147.00 | 145.00 | 147.00 | 146.00 | -2.00 | 131.00 | 3,600 | 3.00 | 3,600 | 3,600.00 | 0.00 | 15 |
| 10 | 25-Jun | 149.00 | 152.90 | 149.00 | 150.00 | 150.63 | 1.28 | 134.00 | 3,600 | 3.00 | 3,600 | 3,600.00 | 0.05 | 15 |
| 11 | 24-Jun | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | -2.21 | 132.57 | 1,200 | 1.00 | 1,200 | 1,200.00 | 0.02 | 5 |
| 12 | 23-Jun | 149.70 | 153.35 | 149.70 | 151.45 | 151.44 | 3.66 | 135.57 | 8,400 | 6.99 | 8,400 | 8,400.00 | 0.13 | 36 |
| 13 | 19-Jun | 144.95 | 148.05 | 144.20 | 146.10 | 146.75 | 3.62 | 130.78 | 13,200 | 10.99 | 13,200 | 13,200.00 | 0.19 | 56 |
| 14 | 18-Jun | 131.00 | 141.00 | 131.00 | 141.00 | 137.67 | 4.41 | 126.00 | 3,600 | 3.00 | 2,400 | 2,400.00 | 0.03 | 10 |
| 15 | 17-Jun | 139.00 | 139.00 | 135.05 | 135.05 | 137.03 | -2.84 | 120.89 | 2,400 | 2.00 | 2,400 | 2,400.00 | 0.03 | 10 |
| 16 | 16-Jun | 148.50 | 148.50 | 139.00 | 139.00 | 145.25 | -3.24 | 124.00 | 4,800 | 4.00 | 4,800 | 4,800.00 | 0.07 | 20 |
| 17 | 13-Jun | 145.00 | 148.50 | 141.65 | 143.65 | 144.35 | -3.59 | 128.59 | 10,800 | 8.99 | 9,600 | 9,600.00 | 0.14 | 41 |
| 18 | 12-Jun | 141.00 | 149.00 | 141.00 | 149.00 | 146.38 | 2.76 | 133.00 | 4,800 | 4.00 | 4,800 | 4,800.00 | 0.07 | 20 |
| 19 | 10-Jun | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -2.68 | 129.00 | 1,200 | 1.00 | 1,200 | 1,200.00 | 0.00 | 5 |
| 20 | 06-Jun | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0.00 | 133.00 | 1,200 | 1.00 | 1,200 | 1,200.00 | 0.00 | 5 |
| 21 | 05-Jun | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -3.25 | 133.00 | 1,200 | 1.00 | 1,200 | 1,200.00 | 0.00 | 5 |
| 22 | 04-Jun | 155.00 | 155.00 | 153.95 | 154.00 | 154.49 | 1.32 | 137.00 | 4,800 | 4.00 | 4,800 | 4,800.00 | 0.07 | 20 |
| 23 | 03-Jun | 150.00 | 152.00 | 150.00 | 152.00 | 150.58 | 1.40 | 136.00 | 7,200 | 6.00 | 7,200 | 7,200.00 | 0.11 | 31 |
| 24 | 02-Jun | 141.85 | 149.90 | 140.50 | 149.90 | 142.43 | 1.63 | 134.18 | 22,800 | 18.98 | 21,600 | 21,600.00 | 0.31 | 92 |
| 25 | 30-May | 146.90 | 147.50 | 145.00 | 147.50 | 146.78 | -2.96 | 132.03 | 7,200 | 6.00 | 7,200 | 7,200.00 | 0.11 | 31 |
| 26 | 29-May | 153.00 | 153.50 | 149.15 | 152.00 | 151.82 | -3.18 | 136.00 | 22,800 | 18.98 | 22,800 | 22,800.00 | 0.35 | 97 |
| 27 | 28-May | 158.95 | 158.95 | 155.10 | 157.00 | 157.16 | -1.13 | 140.00 | 57,600 | 47.96 | 52,800 | 52,800.00 | 0.83 | 224 |
| 28 | 27-May | 157.85 | 160.00 | 157.55 | 158.80 | 159.07 | 0.41 | 142.15 | 30,000 | 24.98 | 19,200 | 19,200.00 | 0.31 | 81 |
| 29 | 26-May | 155.95 | 160.00 | 147.05 | 158.15 | 154.12 | 6.86 | 141.57 | 81,600 | 67.94 | 57,600 | 57,600.00 | 0.89 | 244 |
| 30 | 23-May | 146.00 | 150.40 | 146.00 | 148.00 | 149.77 | 1.37 | 132.00 | 74,400 | 61.95 | 72,000 | 72,000.00 | 1.08 | 305 |
| 31 | 22-May | 146.40 | 148.00 | 143.35 | 146.00 | 146.19 | -3.85 | 130.00 | 16,800 | 13.99 | 13,200 | 13,200.00 | 0.19 | 56 |
| 32 | 21-May | 153.00 | 153.90 | 150.00 | 151.85 | 151.89 | 1.17 | 135.93 | 67,200 | 55.95 | 64,800 | 64,800.00 | 0.98 | 275 |
| 33 | 20-May | 153.80 | 154.00 | 150.10 | 150.10 | 152.06 | -2.37 | 134.36 | 13,200 | 10.99 | 8,400 | 8,400.00 | 0.13 | 36 |
| 34 | 19-May | 158.90 | 158.90 | 152.50 | 153.75 | 154.25 | -0.49 | 137.63 | 18,000 | 14.99 | 9,600 | 9,600.00 | 0.15 | 41 |
| 35 | 16-May | 158.00 | 159.50 | 151.10 | 154.50 | 154.57 | 2.15 | 138.30 | 112,800 | 93.92 | 85,200 | 85,200.00 | 1.32 | 361 |
| 36 | 15-May | 145.50 | 154.85 | 144.50 | 151.25 | 147.68 | 4.06 | 135.39 | 87,600 | 72.94 | 74,400 | 74,400.00 | 1.10 | 316 |
| 37 | 14-May | 141.95 | 146.00 | 140.50 | 145.35 | 143.58 | 2.58 | 130.11 | 169,200 | 140.88 | 116,400 | 116,400.00 | 1.67 | 494 |
| 38 | 13-May | 140.10 | 141.95 | 130.50 | 141.70 | 139.16 | 2.68 | 126.84 | 8,400 | 6.99 | 7,200 | 7,200.00 | 0.10 | 31 |
| 39 | 12-May | 135.95 | 141.55 | 135.90 | 138.00 | 139.31 | 3.60 | 123.00 | 24,000 | 19.98 | 20,400 | 20,400.00 | 0.28 | 87 |
| 40 | 09-May | 121.95 | 135.00 | 121.95 | 133.20 | 131.01 | 10.82 | 119.23 | 38,400 | 31.97 | 26,400 | 26,400.00 | 0.35 | 112 |
| 41 | 08-May | 109.00 | 125.60 | 109.00 | 120.20 | 117.34 | 11.09 | 107.60 | 268,800 | 223.81 | 188,400 | 188,400.00 | 2.21 | 799 |
| 42 | 07-May | 114.50 | 114.50 | 107.00 | 108.20 | 108.48 | 1.74 | 96.85 | 362,400 | 301.75 | 343,200 | 343,200.00 | 3.72 | 1,456 |
| 43 | 06-May | 112.00 | 113.00 | 106.00 | 106.35 | 106.37 | -11.38 | 95.20 | 99,600 | 82.93 | 82,800 | 82,800.00 | 0.88 | 351 |
| 44 | 05-May | 117.50 | 120.00 | 117.50 | 120.00 | 118.31 | 1.69 | 107.00 | 4,800 | 4.00 | 4,800 | 4,800.00 | 0.06 | 20 |
| 45 | 02-May | 115.00 | 120.00 | 115.00 | 118.00 | 117.50 | -1.63 | 105.00 | 4,800 | 4.00 | 4,800 | 4,800.00 | 0.06 | 20 |
| 46 | 29-Apr | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | 5.13 | 107.37 | 1,200 | 1.00 | 1,200 | 1,200.00 | 0.01 | 5 |
| 47 | 25-Apr | 116.50 | 117.00 | 114.10 | 114.10 | 116.09 | -1.64 | 102.14 | 4,800 | 4.00 | 4,800 | 4,800.00 | 0.06 | 20 |
| 48 | 24-Apr | 114.90 | 116.00 | 114.90 | 116.00 | 115.45 | 0.96 | 103.00 | 2,400 | 2.00 | 2,400 | 2,400.00 | 0.03 | 10 |
| 49 | 23-Apr | 111.00 | 114.90 | 111.00 | 114.90 | 113.30 | 4.45 | 102.85 | 3,600 | 3.00 | 3,600 | 3,600.00 | 0.04 | 15 |
| 50 | 22-Apr | 107.25 | 110.00 | 107.25 | 110.00 | 108.25 | 3.77 | 98.00 | 3,600 | 3.00 | 3,600 | 3,600.00 | 0.04 | 15 |
| 51 | 21-Apr | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1.00 | 94.00 | 2,400 | 2.00 | 2,400 | 2,400.00 | 0.00 | 10 |
| 52 | 17-Apr | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | -0.05 | 93.94 | 1,200 | 1.00 | 1,200 | 1,200.00 | 0.01 | 5 |
| 53 | 16-Apr | 103.95 | 105.00 | 103.95 | 105.00 | 104.48 | 3.96 | 93.00 | 2,400 | 2.00 | 2,400 | 2,400.00 | 0.03 | 10 |
| 54 | 15-Apr | 101.85 | 101.85 | 101.00 | 101.00 | 101.43 | 1.87 | 90.00 | 2,400 | 2.00 | 2,400 | 2,400.00 | 0.02 | 12 |
| 55 | 11-Apr | 101.95 | 101.95 | 99.15 | 99.15 | 100.55 | 0.15 | 88.75 | 2,400 | 2.00 | 0 | 0.00 | 0.00 | 0 |
| 56 | 08-Apr | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 4.21 | 88.00 | 1,200 | 1.00 | 1,200 | 1,200.00 | 0.00 | 6 |
| 57 | 02-Apr | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1.06 | 85.00 | 1,200 | 1.00 | 1,200 | 1,200.00 | 0.00 | 6 |
| 58 | 01-Apr | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 2.73 | 84.00 | 1,200 | 1.00 | 1,200 | 1,200.00 | 0.00 | 6 |
| 59 | 28-Mar | 94.05 | 94.05 | 91.00 | 91.50 | 93.16 | -1.67 | 81.91 | 8,400 | 6.99 | 7,200 | 7,200.00 | 0.07 | 35 |
| 60 | 27-Mar | 94.10 | 97.00 | 93.05 | 93.05 | 95.13 | -1.33 | 83.29 | 10,800 | 8.99 | 10,800 | 10,800.00 | 0.10 | 53 |
| 61 | 26-Mar | 96.00 | 99.90 | 94.10 | 94.30 | 97.22 | -4.26 | 84.41 | 22,800 | 18.98 | 22,800 | 22,800.00 | 0.22 | 112 |
| 62 | 25-Mar | 95.00 | 99.40 | 95.00 | 98.50 | 97.31 | 3.68 | 88.17 | 28,800 | 23.98 | 26,400 | 26,400.00 | 0.26 | 129 |
| 63 | 24-Mar | 98.50 | 105.90 | 95.00 | 95.00 | 100.47 | -3.31 | 85.00 | 20,400 | 16.99 | 18,000 | 18,000.00 | 0.18 | 88 |
| 64 | 21-Mar | 96.15 | 100.00 | 96.15 | 98.25 | 98.18 | 2.24 | 87.95 | 6,000 | 5.00 | 6,000 | 6,000.00 | 0.06 | 29 |
| 65 | 20-Mar | 98.00 | 98.00 | 96.10 | 96.10 | 97.05 | -0.26 | 86.02 | 2,400 | 2.00 | 2,400 | 2,400.00 | 0.02 | 12 |
| 66 | 19-Mar | 98.00 | 98.00 | 96.10 | 96.35 | 97.46 | -4.13 | 86.25 | 19,200 | 15.99 | 19,200 | 19,200.00 | 0.19 | 94 |
| 67 | 18-Mar | 93.00 | 101.00 | 93.00 | 100.50 | 97.41 | 2.55 | 89.96 | 10,800 | 8.99 | 10,800 | 10,800.00 | 0.11 | 53 |
Similar Stocks: SRD UNIENTER VINYLINDIA DHARIWAL