| Macro-sector: Commodities | Band: 20 | High52 Price: 170.0 | Mkt_Cap Category: SME |
| Sector: Chemicals | Lot Size: 1,200 | High52 Date: | Bumper: 115.0; Drift%: 24.27 |
| Industry: Chemicals & Petrochemicals | Face Value: 10 | 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 | Float14: | ||||
| High/Low Price | Quarter: 138.5 / 90.5 | Month: 113.0 / 90.5 | Week: 159.5 / 130.5 | Day: 153.9 / 150.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 2.75 |
| 2 | 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 | 0.36 |
| 3 | 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 | 0.41 |
| 4 | 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 | 3.61 |
| 5 | 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 | 3.16 |
| 6 | 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 | 4.94 |
| 7 | 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 | 0.31 |
| 8 | 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 | 0.87 |
| 9 | 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 | 1.12 |
| 10 | 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 | 7.99 |
| 11 | 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 | 14.56 |
| 12 | 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 | 3.51 |
| 13 | 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 | 0.20 |
| 14 | 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 | 0.20 |
| 15 | 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 | 0.05 |
| 16 | 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 | 0.20 |
| 17 | 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 | 0.10 |
| 18 | 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 | 0.15 |
| 19 | 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 | 0.15 |
| 20 | 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 | 0.10 |
| 21 | 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 | 0.05 |
| 22 | 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 | 0.10 |
| 23 | 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 | 0.12 |
| 24 | 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 | 0.00 |
| 25 | 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 | 0.06 |
| 26 | 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 | 0.06 |
| 27 | 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 | 0.06 |
| 28 | 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 | 0.35 |
| 29 | 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 | 0.53 |
| 30 | 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 | 1.12 |
| 31 | 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 | 1.29 |
| 32 | 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 | 0.88 |
| 33 | 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 | 0.29 |
| 34 | 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 | 0.12 |
| 35 | 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 | 0.94 |
| 36 | 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 | 0.53 |
| 37 | 17-Mar | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -2.97 | 87.00 | 2,400 | 2.00 | 2,400 | 2,400.00 | 0.00 | 0.12 |
| 38 | 12-Mar | 92.00 | 101.00 | 90.50 | 101.00 | 94.13 | 10.68 | 90.00 | 14,400 | 11.99 | 14,400 | 14,400.00 | 0.14 | 0.71 |
| 39 | 11-Mar | 96.00 | 96.00 | 91.00 | 91.25 | 93.71 | -9.20 | 81.68 | 10,800 | 8.99 | 9,600 | 9,600.00 | 0.09 | 0.47 |
| 40 | 10-Mar | 104.05 | 104.05 | 99.00 | 100.50 | 101.66 | -6.07 | 89.96 | 48,000 | 39.97 | 45,600 | 45,600.00 | 0.46 | 2.23 |
| 41 | 07-Mar | 101.00 | 107.00 | 101.00 | 107.00 | 101.20 | -3.60 | 95.00 | 36,000 | 29.98 | 34,800 | 34,800.00 | 0.35 | 1.70 |
| 42 | 05-Mar | 109.05 | 111.00 | 109.05 | 111.00 | 110.03 | -1.77 | 99.00 | 2,400 | 2.00 | 2,400 | 2,400.00 | 0.03 | 0.12 |
| 43 | 03-Mar | 111.00 | 113.00 | 111.00 | 113.00 | 112.00 | 6.60 | 101.00 | 2,400 | 2.00 | 1,200 | 1,200.00 | 0.00 | 0.06 |
| 44 | 28-Feb | 114.50 | 114.50 | 106.00 | 106.00 | 110.25 | -7.87 | 94.00 | 2,400 | 2.00 | 2,400 | 2,400.00 | 0.03 | 0.12 |
| 45 | 27-Feb | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | -7.22 | 102.99 | 1,200 | 1.00 | 1,200 | 1,200.00 | 0.01 | 0.06 |
| 46 | 24-Feb | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 6.90 | 110.00 | 1,200 | 1.00 | 1,200 | 1,200.00 | 0.00 | 0.06 |
| 47 | 21-Feb | 111.05 | 120.00 | 111.05 | 116.00 | 116.00 | -3.33 | 103.00 | 3,600 | 3.00 | 2,400 | 2,400.00 | 0.00 | 0.12 |
| 48 | 17-Feb | 111.00 | 127.00 | 111.00 | 120.00 | 115.44 | 0.00 | 107.00 | 49,200 | 40.97 | 46,800 | 46,800.00 | 0.54 | 2.29 |
| 49 | 14-Feb | 118.00 | 120.00 | 118.00 | 120.00 | 118.67 | 1.69 | 107.00 | 3,600 | 3.00 | 3,600 | 3,600.00 | 0.04 | 0.18 |
| 50 | 13-Feb | 116.00 | 118.00 | 116.00 | 118.00 | 117.00 | -4.84 | 105.00 | 2,400 | 2.00 | 2,400 | 2,400.00 | 0.00 | 0.12 |
| 51 | 12-Feb | 114.00 | 124.00 | 114.00 | 124.00 | 119.00 | 9.78 | 110.00 | 2,400 | 2.00 | 2,400 | 2,400.00 | 0.00 | 0.12 |
| 52 | 11-Feb | 116.00 | 116.00 | 102.05 | 112.95 | 110.50 | -7.42 | 101.11 | 4,800 | 4.00 | 3,600 | 3,600.00 | 0.04 | 0.18 |
| 53 | 04-Feb | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 5.63 | 109.00 | 1,200 | 1.00 | 1,200 | 1,200.00 | 0.00 | 0.06 |
| 54 | 03-Feb | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -2.94 | 103.39 | 1,200 | 1.00 | 1,200 | 1,200.00 | 0.01 | 0.06 |
| 55 | 01-Feb | 115.00 | 131.00 | 115.00 | 119.00 | 122.20 | 5.31 | 106.00 | 6,000 | 5.00 | 4,800 | 4,800.00 | 0.06 | 0.24 |
| 56 | 30-Jan | 114.10 | 114.10 | 113.00 | 113.00 | 113.79 | -2.59 | 101.00 | 9,600 | 7.99 | 7,200 | 7,200.00 | 0.08 | 0.35 |
| 57 | 29-Jan | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.13 | 103.00 | 1,200 | 1.00 | 1,200 | 1,200.00 | 0.00 | 0.06 |
| 58 | 28-Jan | 119.50 | 119.75 | 113.50 | 115.85 | 117.62 | -3.46 | 103.70 | 6,000 | 5.00 | 6,000 | 6,000.00 | 0.07 | 0.29 |
| 59 | 27-Jan | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -8.57 | 107.00 | 3,600 | 3.00 | 3,600 | 3,600.00 | 0.00 | 0.18 |
| 60 | 23-Jan | 127.00 | 131.25 | 127.00 | 131.25 | 130.40 | 3.16 | 117.49 | 6,000 | 5.00 | 6,000 | 6,000.00 | 0.08 | 0.29 |
| 61 | 22-Jan | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | -3.46 | 113.77 | 1,200 | 1.00 | 1,200 | 1,200.00 | 0.02 | 0.06 |
| 62 | 21-Jan | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 1.52 | 117.71 | 7,200 | 6.00 | 7,200 | 7,200.00 | 0.09 | 0.35 |
| 63 | 17-Jan | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 1.74 | 115.92 | 12,000 | 9.99 | 12,000 | 12,000.00 | 0.16 | 0.59 |
| 64 | 16-Jan | 127.00 | 132.00 | 124.50 | 127.25 | 128.97 | -0.20 | 113.91 | 9,600 | 7.99 | 7,200 | 7,200.00 | 0.09 | 0.35 |
| 65 | 15-Jan | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 4.63 | 114.13 | 1,200 | 1.00 | 1,200 | 1,200.00 | 0.02 | 0.06 |
| 66 | 14-Jan | 122.00 | 122.00 | 121.25 | 121.60 | 121.63 | 0.49 | 108.85 | 2,400 | 2.00 | 2,400 | 2,400.00 | 0.03 | 0.12 |
| 67 | 13-Jan | 128.00 | 128.00 | 121.00 | 121.00 | 124.00 | -3.31 | 108.00 | 4,800 | 4.00 | 3,600 | 3,600.00 | 0.00 | 0.18 |
Similar Stocks: SRD UNIENTER VINYLINDIA DHARIWAL