| Macro-sector: Commodities | Band: 20 | High52 Price: 577.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 251.15 | Barrier: 271.95; Drift%: 3.26 |
| Basic Industry: Specialty Chemicals | Total Equity: 9,783,990 | Low52 Date: 06-Nov-2025 | SHP: 55.2 / 0.0 / 0.02 / 44.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 514.25 / 305.15 | Month: 418.8 / 313.85 | Week: 293.45 / 256.2 | Day: 287.75 / 275.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 278.00 | 287.75 | 275.00 | 281.10 | 281.81 | -1.21 | 275.03 | 8,753 | 10.71 | 7,017 | 11.48 | 0.20 | 16 |
| 2 | 11-Nov | 284.00 | 286.25 | 278.20 | 284.55 | 283.41 | 0.69 | 278.40 | 4,621 | 5.66 | 4,349 | 7.12 | 0.12 | 10 |
| 3 | 10-Nov | 269.00 | 289.00 | 264.05 | 282.60 | 280.07 | 6.50 | 276.50 | 24,812 | 30.37 | 16,880 | 27.63 | 0.47 | 39 |
| 4 | 07-Nov | 257.40 | 267.80 | 254.90 | 265.35 | 260.37 | 2.95 | 259.62 | 18,739 | 22.94 | 13,948 | 22.83 | 0.36 | 32 |
| 5 | 06-Nov | 260.00 | 260.00 | 251.15 | 257.75 | 255.25 | -4.31 | 252.18 | 32,231 | 39.45 | 25,696 | 42.06 | 0.66 | 59 |
| 6 | 04-Nov | 270.00 | 276.00 | 266.00 | 269.35 | 270.89 | -0.07 | 263.53 | 7,245 | 8.87 | 4,941 | 8.09 | 0.13 | 11 |
| 7 | 03-Nov | 260.95 | 271.95 | 260.90 | 269.55 | 268.12 | 3.93 | 263.73 | 7,918 | 9.69 | 5,327 | 8.72 | 0.14 | 12 |
| 8 | 31-Oct | 277.70 | 282.35 | 256.20 | 259.35 | 264.10 | -5.19 | 253.75 | 67,609 | 82.75 | 56,131 | 91.87 | 1.48 | 128 |
| 9 | 30-Oct | 274.80 | 278.90 | 269.00 | 273.55 | 273.16 | 0.22 | 267.64 | 14,479 | 17.72 | 9,849 | 16.12 | 0.27 | 22 |
| 10 | 29-Oct | 280.50 | 280.50 | 262.10 | 272.95 | 270.32 | -1.28 | 267.05 | 30,814 | 37.72 | 19,667 | 32.19 | 0.53 | 45 |
| 11 | 28-Oct | 293.30 | 293.30 | 273.00 | 276.50 | 280.13 | -4.36 | 270.53 | 13,190 | 16.14 | 9,866 | 16.15 | 0.28 | 23 |
| 12 | 27-Oct | 291.20 | 293.45 | 288.55 | 289.10 | 292.06 | -0.45 | 282.86 | 10,168 | 12.45 | 9,454 | 15.47 | 0.28 | 22 |
| 13 | 24-Oct | 298.00 | 300.00 | 289.00 | 290.40 | 292.28 | -2.62 | 284.13 | 6,999 | 8.57 | 4,921 | 8.05 | 0.14 | 11 |
| 14 | 23-Oct | 298.55 | 300.95 | 296.80 | 298.20 | 298.84 | -0.12 | 291.76 | 1,350 | 1.65 | 1,114 | 1.82 | 0.03 | 3 |
| 15 | 21-Oct | 304.80 | 304.85 | 294.00 | 298.55 | 299.38 | 1.36 | 292.10 | 1,461 | 1.79 | 981 | 1.61 | 0.03 | 2 |
| 16 | 20-Oct | 294.00 | 299.90 | 288.00 | 294.55 | 294.07 | 1.03 | 288.19 | 4,452 | 5.45 | 2,078 | 3.40 | 0.06 | 5 |
| 17 | 17-Oct | 296.80 | 296.95 | 290.10 | 291.55 | 293.61 | -1.27 | 285.25 | 2,813 | 3.44 | 2,209 | 3.62 | 0.06 | 5 |
| 18 | 16-Oct | 297.60 | 299.35 | 292.90 | 295.30 | 295.73 | 0.05 | 288.92 | 1,167 | 1.43 | 776 | 1.27 | 0.02 | 2 |
| 19 | 15-Oct | 295.15 | 297.90 | 293.00 | 295.15 | 294.90 | 0.49 | 288.77 | 816 | 1.00 | 610 | 1.00 | 0.02 | 1 |
| 20 | 14-Oct | 302.00 | 303.90 | 290.35 | 293.70 | 296.64 | -2.59 | 287.36 | 4,127 | 5.05 | 2,798 | 4.58 | 0.08 | 6 |
| 21 | 13-Oct | 299.00 | 303.45 | 294.85 | 301.50 | 300.88 | 0.84 | 294.99 | 6,425 | 7.86 | 4,458 | 7.30 | 0.13 | 10 |
| 22 | 10-Oct | 290.00 | 303.05 | 290.00 | 299.00 | 297.49 | 1.98 | 292.00 | 8,304 | 10.16 | 6,212 | 10.17 | 0.18 | 14 |
| 23 | 09-Oct | 298.70 | 298.95 | 290.35 | 293.20 | 294.43 | -1.05 | 286.87 | 5,752 | 7.04 | 4,503 | 7.37 | 0.13 | 10 |
| 24 | 08-Oct | 297.00 | 309.80 | 293.00 | 296.30 | 300.46 | -0.47 | 289.90 | 14,658 | 17.94 | 10,832 | 17.73 | 0.33 | 25 |
| 25 | 07-Oct | 308.00 | 313.20 | 289.95 | 297.70 | 298.13 | -2.68 | 291.27 | 24,336 | 29.79 | 18,674 | 30.56 | 0.56 | 43 |
| 26 | 06-Oct | 325.95 | 332.00 | 300.00 | 305.90 | 310.89 | -6.09 | 299.29 | 12,709 | 15.56 | 8,953 | 14.65 | 0.28 | 20 |
| 27 | 03-Oct | 314.70 | 329.85 | 313.00 | 325.75 | 322.72 | 4.96 | 318.71 | 5,436 | 6.65 | 4,056 | 6.64 | 0.13 | 9 |
| 28 | 01-Oct | 316.95 | 330.00 | 308.00 | 310.35 | 316.32 | -1.83 | 303.65 | 15,322 | 18.75 | 11,683 | 19.12 | 0.37 | 27 |
| 29 | 30-Sep | 331.20 | 339.30 | 313.85 | 316.15 | 322.24 | -3.11 | 309.32 | 11,909 | 14.58 | 7,822 | 12.80 | 0.25 | 18 |
| 30 | 29-Sep | 352.95 | 353.95 | 324.00 | 326.30 | 336.72 | -7.47 | 319.25 | 12,326 | 15.09 | 9,774 | 16.00 | 0.33 | 22 |
| 31 | 26-Sep | 365.00 | 365.30 | 347.05 | 352.65 | 353.99 | -1.96 | 345.03 | 5,640 | 6.90 | 3,809 | 6.23 | 0.13 | 9 |
| 32 | 25-Sep | 363.45 | 369.00 | 354.00 | 359.70 | 361.12 | -0.96 | 351.93 | 8,568 | 10.49 | 5,993 | 9.81 | 0.22 | 14 |
| 33 | 24-Sep | 360.00 | 369.00 | 357.95 | 363.20 | 360.76 | 1.13 | 355.35 | 2,051 | 2.51 | 1,539 | 2.52 | 0.06 | 4 |
| 34 | 23-Sep | 369.00 | 371.25 | 356.00 | 359.15 | 362.12 | -3.14 | 351.39 | 4,986 | 6.10 | 4,282 | 7.01 | 0.16 | 10 |
| 35 | 22-Sep | 372.55 | 373.95 | 365.50 | 370.80 | 371.34 | -0.99 | 362.79 | 1,802 | 2.21 | 1,355 | 2.22 | 0.05 | 3 |
| 36 | 19-Sep | 365.15 | 377.10 | 365.15 | 374.50 | 372.36 | 1.09 | 366.41 | 3,748 | 4.59 | 3,134 | 5.13 | 0.12 | 7 |
| 37 | 18-Sep | 361.15 | 372.40 | 360.30 | 370.45 | 368.28 | 2.50 | 362.45 | 4,392 | 5.38 | 3,362 | 5.50 | 0.12 | 8 |
| 38 | 17-Sep | 361.85 | 364.00 | 359.00 | 361.40 | 362.44 | 0.84 | 353.59 | 1,091 | 1.34 | 740 | 1.21 | 0.03 | 2 |
| 39 | 16-Sep | 361.25 | 361.25 | 357.45 | 358.40 | 358.70 | -0.29 | 350.66 | 1,689 | 2.07 | 1,504 | 2.46 | 0.05 | 3 |
| 40 | 15-Sep | 356.00 | 362.55 | 355.45 | 359.45 | 358.86 | -0.37 | 351.69 | 1,057 | 1.29 | 697 | 1.14 | 0.03 | 2 |
| 41 | 12-Sep | 360.80 | 362.00 | 355.00 | 360.80 | 359.29 | -0.82 | 353.01 | 2,288 | 2.80 | 1,665 | 2.73 | 0.06 | 4 |
| 42 | 11-Sep | 359.65 | 369.25 | 350.10 | 363.80 | 356.99 | 2.54 | 355.94 | 7,578 | 9.28 | 5,913 | 9.68 | 0.21 | 14 |
| 43 | 10-Sep | 359.55 | 364.00 | 354.00 | 354.80 | 358.36 | -0.85 | 347.14 | 3,322 | 4.07 | 2,722 | 4.45 | 0.10 | 6 |
| 44 | 09-Sep | 368.30 | 369.40 | 354.15 | 357.85 | 359.41 | -2.37 | 350.12 | 6,811 | 8.34 | 5,540 | 9.07 | 0.20 | 13 |
| 45 | 08-Sep | 370.25 | 379.00 | 365.00 | 366.55 | 371.04 | -1.37 | 358.63 | 4,102 | 5.02 | 2,789 | 4.56 | 0.10 | 6 |
| 46 | 05-Sep | 379.10 | 380.45 | 361.20 | 371.65 | 371.42 | -1.76 | 363.62 | 4,234 | 5.18 | 2,144 | 3.51 | 0.08 | 5 |
| 47 | 04-Sep | 378.05 | 418.80 | 372.50 | 378.30 | 399.27 | -0.21 | 370.13 | 12,141 | 14.86 | 7,418 | 12.14 | 0.30 | 17 |
| 48 | 03-Sep | 367.70 | 397.95 | 364.80 | 379.10 | 381.93 | 4.65 | 370.91 | 8,432 | 10.32 | 4,383 | 7.17 | 0.17 | 10 |
| 49 | 02-Sep | 366.15 | 370.00 | 349.45 | 362.25 | 355.75 | 0.35 | 354.43 | 21,127 | 25.86 | 10,366 | 16.97 | 0.37 | 24 |
| 50 | 01-Sep | 364.40 | 367.10 | 360.00 | 361.00 | 362.27 | -0.93 | 353.00 | 1,398 | 1.71 | 937 | 1.53 | 0.03 | 2 |
| 51 | 29-Aug | 352.80 | 367.00 | 352.80 | 364.40 | 361.45 | 2.62 | 356.53 | 2,041 | 2.50 | 1,030 | 1.69 | 0.04 | 2 |
| 52 | 28-Aug | 351.55 | 360.00 | 351.00 | 355.10 | 354.43 | -2.27 | 347.43 | 4,349 | 5.32 | 2,101 | 3.44 | 0.07 | 5 |
| 53 | 26-Aug | 366.50 | 372.00 | 360.05 | 363.35 | 367.55 | -0.85 | 355.50 | 6,389 | 7.82 | 4,694 | 7.68 | 0.17 | 11 |
| 54 | 25-Aug | 360.00 | 375.00 | 360.00 | 366.45 | 366.83 | 2.08 | 358.53 | 3,449 | 4.22 | 2,260 | 3.70 | 0.08 | 5 |
| 55 | 22-Aug | 365.90 | 367.00 | 353.80 | 359.00 | 362.75 | -1.37 | 351.00 | 5,539 | 6.78 | 4,542 | 7.43 | 0.16 | 10 |
| 56 | 21-Aug | 364.70 | 374.45 | 362.80 | 364.00 | 366.75 | 0.62 | 356.00 | 4,053 | 4.96 | 2,275 | 3.72 | 0.08 | 5 |
| 57 | 20-Aug | 376.45 | 377.05 | 359.40 | 361.75 | 365.02 | -3.15 | 353.94 | 7,915 | 9.69 | 4,147 | 6.79 | 0.15 | 9 |
| 58 | 19-Aug | 376.10 | 378.00 | 370.10 | 373.50 | 373.34 | -0.81 | 365.43 | 1,223 | 1.50 | 886 | 1.45 | 0.03 | 2 |
| 59 | 18-Aug | 379.00 | 387.20 | 373.45 | 376.55 | 376.89 | 0.64 | 368.42 | 2,354 | 2.88 | 1,964 | 3.21 | 0.07 | 4 |
| 60 | 14-Aug | 372.65 | 377.90 | 368.45 | 374.15 | 372.10 | 1.55 | 366.07 | 2,356 | 2.88 | 1,928 | 3.16 | 0.07 | 4 |
| 61 | 13-Aug | 372.65 | 376.65 | 362.00 | 368.45 | 368.60 | -0.55 | 360.49 | 2,421 | 2.96 | 1,663 | 2.72 | 0.06 | 4 |
| 62 | 12-Aug | 382.70 | 392.15 | 353.85 | 370.50 | 372.50 | -1.78 | 362.50 | 9,277 | 11.35 | 3,836 | 6.28 | 0.14 | 9 |
| 63 | 11-Aug | 391.00 | 397.00 | 373.90 | 377.20 | 382.04 | -3.44 | 369.05 | 11,184 | 13.69 | 2,310 | 3.78 | 0.09 | 5 |
| 64 | 08-Aug | 400.15 | 406.85 | 389.80 | 390.65 | 395.83 | -2.93 | 382.21 | 7,037 | 8.61 | 4,144 | 6.78 | 0.16 | 9 |
| 65 | 07-Aug | 399.85 | 406.85 | 399.60 | 402.45 | 402.80 | 0.22 | 393.76 | 3,385 | 4.14 | 2,142 | 3.51 | 0.09 | 5 |
| 66 | 06-Aug | 399.15 | 407.45 | 399.15 | 401.55 | 403.23 | -0.78 | 392.88 | 3,036 | 3.72 | 2,009 | 3.29 | 0.08 | 5 |
| 67 | 05-Aug | 394.15 | 406.00 | 391.10 | 404.70 | 402.75 | 3.89 | 395.96 | 4,459 | 5.46 | 3,835 | 6.28 | 0.15 | 9 |
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