| Macro-sector: Commodities | Band: 20 | High52 Price: 839.9 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 21-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 566.95 | Barrier: 614.0; Drift%: -4.18 |
| Basic Industry: Printing Inks | Total Equity: 9,178,977 | Low52 Date: 07-Aug-2025 | SHP: 71.75 / 0.0 / 0.0 / 28.24 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 748.0 / 594.0 | Month: 663.65 / 605.0 | Week: 613.0 / 574.9 | Day: 593.95 / 577.35 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 577.70 | 593.95 | 577.35 | 589.35 | 588.23 | -0.13 | 540.96 | 2,137 | 6.05 | 1,439 | 9.22 | 0.08 | 6 |
| 2 | 26-Aug | 603.80 | 604.00 | 576.15 | 590.10 | 587.75 | -0.22 | 541.65 | 1,493 | 4.23 | 1,014 | 6.50 | 0.06 | 4 |
| 3 | 25-Aug | 590.70 | 604.45 | 586.25 | 591.40 | 593.82 | -0.08 | 542.84 | 1,915 | 5.42 | 906 | 5.81 | 0.05 | 3 |
| 4 | 22-Aug | 591.60 | 601.50 | 583.75 | 591.90 | 592.52 | -0.44 | 543.30 | 936 | 2.65 | 641 | 4.11 | 0.04 | 2 |
| 5 | 21-Aug | 591.90 | 610.00 | 590.00 | 594.50 | 599.71 | 0.97 | 545.69 | 1,720 | 4.87 | 1,167 | 7.48 | 0.07 | 5 |
| 6 | 20-Aug | 617.30 | 617.30 | 581.00 | 588.80 | 592.14 | 0.30 | 540.46 | 2,168 | 6.14 | 870 | 5.58 | 0.05 | 3 |
| 7 | 19-Aug | 590.30 | 599.95 | 582.20 | 587.05 | 589.99 | -1.42 | 538.85 | 5,086 | 14.41 | 2,168 | 13.90 | 0.13 | 8 |
| 8 | 18-Aug | 604.20 | 606.75 | 580.20 | 595.50 | 591.19 | -1.06 | 546.61 | 1,309 | 3.71 | 1,047 | 6.71 | 0.06 | 4 |
| 9 | 14-Aug | 576.30 | 613.00 | 574.90 | 601.85 | 587.22 | 1.42 | 552.44 | 7,621 | 21.59 | 1,248 | 8.00 | 0.07 | 5 |
| 10 | 13-Aug | 582.20 | 596.55 | 576.30 | 593.45 | 589.09 | 1.37 | 544.73 | 1,929 | 5.46 | 1,290 | 8.27 | 0.08 | 5 |
| 11 | 12-Aug | 590.00 | 595.95 | 575.10 | 585.45 | 586.13 | -1.55 | 537.38 | 2,990 | 8.47 | 1,829 | 11.72 | 0.11 | 7 |
| 12 | 11-Aug | 597.15 | 599.20 | 584.00 | 594.65 | 593.00 | -0.90 | 545.83 | 4,044 | 11.46 | 1,504 | 9.64 | 0.00 | 6 |
| 13 | 08-Aug | 591.15 | 604.95 | 582.05 | 600.05 | 597.54 | 2.83 | 550.78 | 2,994 | 8.48 | 1,748 | 11.21 | 0.10 | 7 |
| 14 | 07-Aug | 634.70 | 634.80 | 566.95 | 583.55 | 588.70 | -2.75 | 535.64 | 3,183 | 9.02 | 1,239 | 7.94 | 0.07 | 5 |
| 15 | 06-Aug | 602.25 | 614.00 | 592.60 | 600.05 | 602.77 | -2.18 | 550.78 | 2,936 | 8.32 | 1,496 | 9.59 | 0.09 | 6 |
| 16 | 05-Aug | 609.70 | 621.95 | 601.05 | 613.40 | 613.25 | 0.09 | 563.04 | 4,566 | 12.93 | 1,120 | 7.18 | 0.07 | 4 |
| 17 | 04-Aug | 624.45 | 629.85 | 602.20 | 612.85 | 620.14 | -0.47 | 562.53 | 3,984 | 11.29 | 2,147 | 13.76 | 0.13 | 8 |
| 18 | 01-Aug | 617.50 | 641.00 | 600.05 | 615.75 | 618.76 | -0.43 | 565.20 | 6,442 | 18.25 | 4,050 | 25.96 | 0.25 | 16 |
| 19 | 31-Jul | 628.00 | 644.65 | 612.00 | 618.40 | 624.30 | -1.15 | 567.63 | 2,494 | 7.07 | 1,575 | 10.10 | 0.10 | 6 |
| 20 | 30-Jul | 631.05 | 644.05 | 615.05 | 625.60 | 635.47 | -1.37 | 574.24 | 756 | 2.14 | 426 | 2.73 | 0.03 | 2 |
| 21 | 29-Jul | 637.75 | 644.95 | 627.50 | 634.30 | 634.85 | 0.55 | 582.22 | 472 | 1.34 | 326 | 2.09 | 0.02 | 1 |
| 22 | 28-Jul | 634.70 | 644.15 | 621.20 | 630.80 | 634.43 | -0.47 | 579.01 | 1,193 | 3.38 | 876 | 5.62 | 0.06 | 3 |
| 23 | 25-Jul | 641.20 | 648.40 | 629.10 | 633.75 | 635.89 | -1.27 | 581.72 | 659 | 1.87 | 383 | 2.46 | 0.02 | 1 |
| 24 | 24-Jul | 643.25 | 650.00 | 626.30 | 641.90 | 636.30 | 3.32 | 589.20 | 2,290 | 6.49 | 1,490 | 9.55 | 0.09 | 6 |
| 25 | 23-Jul | 632.65 | 632.65 | 621.00 | 621.30 | 625.43 | -0.17 | 570.29 | 486 | 1.38 | 393 | 2.52 | 0.02 | 2 |
| 26 | 22-Jul | 634.20 | 635.10 | 615.00 | 622.35 | 622.32 | -0.70 | 571.25 | 3,955 | 11.20 | 1,899 | 12.17 | 0.12 | 7 |
| 27 | 21-Jul | 616.95 | 638.05 | 611.05 | 626.75 | 624.28 | 1.50 | 575.29 | 2,155 | 6.10 | 1,510 | 9.68 | 0.09 | 6 |
| 28 | 18-Jul | 620.70 | 635.90 | 615.00 | 617.50 | 622.40 | -0.32 | 566.80 | 2,368 | 6.71 | 1,229 | 7.88 | 0.08 | 5 |
| 29 | 17-Jul | 615.00 | 627.15 | 615.00 | 619.50 | 623.38 | 0.58 | 568.64 | 1,592 | 4.51 | 1,090 | 6.99 | 0.07 | 4 |
| 30 | 16-Jul | 621.30 | 623.25 | 612.10 | 615.90 | 618.33 | 0.18 | 565.33 | 1,381 | 3.91 | 855 | 5.48 | 0.05 | 3 |
| 31 | 15-Jul | 618.05 | 618.05 | 608.00 | 614.80 | 613.49 | 1.21 | 564.32 | 1,159 | 3.28 | 937 | 6.01 | 0.06 | 4 |
| 32 | 14-Jul | 615.00 | 628.15 | 605.00 | 607.45 | 613.64 | -1.38 | 557.58 | 966 | 2.74 | 535 | 3.43 | 0.03 | 2 |
| 33 | 11-Jul | 625.25 | 625.25 | 614.00 | 615.95 | 618.84 | 0.33 | 565.38 | 352 | 1.00 | 155 | 0.99 | 0.01 | 1 |
| 34 | 10-Jul | 620.00 | 629.95 | 612.00 | 613.90 | 619.73 | -1.34 | 563.50 | 3,113 | 8.82 | 2,418 | 15.50 | 0.15 | 9 |
| 35 | 09-Jul | 627.80 | 631.20 | 615.00 | 622.25 | 622.36 | 1.28 | 571.16 | 2,380 | 6.74 | 1,791 | 11.48 | 0.11 | 7 |
| 36 | 08-Jul | 634.95 | 634.95 | 610.00 | 614.40 | 620.75 | -1.12 | 563.96 | 596 | 1.69 | 377 | 2.42 | 0.02 | 1 |
| 37 | 07-Jul | 641.60 | 641.60 | 612.00 | 621.35 | 622.12 | -0.86 | 570.34 | 3,029 | 8.58 | 1,663 | 10.66 | 0.10 | 6 |
| 38 | 04-Jul | 637.10 | 644.00 | 620.80 | 626.75 | 631.16 | -0.79 | 575.29 | 1,949 | 5.52 | 1,045 | 6.70 | 0.07 | 4 |
| 39 | 03-Jul | 631.00 | 655.00 | 630.00 | 631.75 | 642.15 | 0.11 | 579.88 | 5,478 | 15.52 | 3,307 | 21.20 | 0.21 | 13 |
| 40 | 02-Jul | 647.00 | 647.00 | 625.00 | 631.05 | 637.14 | -1.67 | 579.24 | 963 | 2.73 | 527 | 3.38 | 0.03 | 2 |
| 41 | 01-Jul | 663.65 | 663.65 | 633.30 | 641.80 | 645.17 | -1.88 | 589.11 | 1,320 | 3.74 | 744 | 4.77 | 0.05 | 3 |
| 42 | 30-Jun | 635.75 | 655.20 | 635.75 | 654.10 | 651.36 | 0.44 | 600.40 | 3,357 | 9.51 | 2,611 | 16.74 | 0.17 | 10 |
| 43 | 27-Jun | 666.75 | 666.75 | 641.05 | 651.25 | 651.31 | 0.13 | 597.78 | 3,520 | 9.97 | 2,430 | 15.58 | 0.16 | 9 |
| 44 | 26-Jun | 649.05 | 655.00 | 615.00 | 650.40 | 644.87 | -0.07 | 597.00 | 10,106 | 28.63 | 6,389 | 40.96 | 0.41 | 25 |
| 45 | 25-Jun | 655.10 | 655.10 | 641.10 | 650.85 | 650.06 | -0.04 | 597.41 | 2,186 | 6.19 | 1,595 | 10.22 | 0.10 | 6 |
| 46 | 24-Jun | 648.80 | 658.45 | 647.95 | 651.10 | 652.35 | 0.13 | 597.64 | 730 | 2.07 | 545 | 3.49 | 0.04 | 2 |
| 47 | 23-Jun | 625.40 | 662.40 | 625.40 | 650.25 | 648.22 | 0.05 | 596.86 | 7,348 | 20.82 | 4,897 | 31.39 | 0.32 | 19 |
| 48 | 20-Jun | 652.05 | 658.60 | 642.00 | 649.95 | 651.35 | -0.08 | 596.59 | 5,515 | 15.62 | 4,828 | 30.95 | 0.31 | 19 |
| 49 | 19-Jun | 656.45 | 660.70 | 641.05 | 650.50 | 649.03 | 1.36 | 597.09 | 11,393 | 32.27 | 8,224 | 52.72 | 0.53 | 32 |
| 50 | 18-Jun | 657.60 | 660.10 | 568.60 | 641.80 | 644.37 | -1.79 | 589.11 | 3,487 | 9.88 | 2,240 | 14.36 | 0.14 | 9 |
| 51 | 17-Jun | 640.15 | 670.50 | 640.15 | 653.50 | 652.41 | 0.52 | 599.85 | 2,290 | 6.49 | 1,492 | 9.56 | 0.10 | 6 |
| 52 | 16-Jun | 671.55 | 671.55 | 640.80 | 650.15 | 650.62 | -0.25 | 596.77 | 2,486 | 7.04 | 1,468 | 9.41 | 0.10 | 6 |
| 53 | 13-Jun | 651.80 | 666.00 | 634.05 | 651.80 | 652.31 | 0.28 | 598.29 | 1,212 | 3.43 | 880 | 5.64 | 0.06 | 3 |
| 54 | 12-Jun | 651.15 | 659.00 | 638.35 | 650.00 | 649.18 | -0.09 | 596.00 | 1,295 | 3.67 | 693 | 4.44 | 0.04 | 3 |
| 55 | 11-Jun | 660.95 | 665.15 | 646.10 | 650.60 | 654.31 | -0.67 | 597.18 | 715 | 2.03 | 397 | 2.54 | 0.03 | 2 |
| 56 | 10-Jun | 668.35 | 668.35 | 645.05 | 655.00 | 651.14 | -0.46 | 601.00 | 1,136 | 3.22 | 728 | 4.67 | 0.05 | 3 |
| 57 | 09-Jun | 673.95 | 673.95 | 655.00 | 658.05 | 660.39 | 0.43 | 604.02 | 634 | 1.80 | 346 | 2.22 | 0.02 | 1 |
| 58 | 06-Jun | 660.00 | 664.35 | 636.15 | 655.20 | 650.14 | 1.83 | 601.41 | 2,857 | 8.09 | 1,633 | 10.47 | 0.11 | 6 |
| 59 | 05-Jun | 646.80 | 652.50 | 636.10 | 643.40 | 646.21 | -0.09 | 590.58 | 2,151 | 6.09 | 1,267 | 8.12 | 0.08 | 5 |
| 60 | 04-Jun | 669.65 | 669.65 | 631.05 | 643.95 | 647.33 | 0.02 | 591.08 | 1,931 | 5.47 | 1,471 | 9.43 | 0.10 | 6 |
| 61 | 03-Jun | 649.40 | 654.95 | 635.05 | 643.80 | 646.01 | -0.62 | 590.94 | 3,127 | 8.86 | 2,092 | 13.41 | 0.14 | 8 |
| 62 | 02-Jun | 664.00 | 664.00 | 645.20 | 647.80 | 652.02 | -0.40 | 594.61 | 1,800 | 5.10 | 1,404 | 9.00 | 0.09 | 5 |
| 63 | 30-May | 669.45 | 669.45 | 648.20 | 650.40 | 655.49 | -0.84 | 597.00 | 2,185 | 6.19 | 1,427 | 9.15 | 0.09 | 6 |
| 64 | 29-May | 655.10 | 664.00 | 648.30 | 655.90 | 652.40 | 0.75 | 602.05 | 831 | 2.35 | 691 | 4.43 | 0.05 | 3 |
| 65 | 28-May | 672.00 | 672.00 | 651.00 | 651.00 | 652.14 | -0.50 | 597.00 | 772 | 2.19 | 499 | 3.20 | 0.03 | 2 |
| 66 | 27-May | 648.30 | 664.05 | 648.30 | 654.25 | 656.51 | 0.58 | 600.53 | 860 | 2.44 | 471 | 3.02 | 0.03 | 2 |
| 67 | 26-May | 650.35 | 659.05 | 643.25 | 650.45 | 650.45 | 1.13 | 597.05 | 2,090 | 5.92 | 1,703 | 10.92 | 0.11 | 7 |
Similar Stocks: DICIND KSHITIJPOL