| 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: 503.65 | Barrier: 641.6; Drift%: -4.16 |
| Basic Industry: Printing Inks | Total Equity: 9,178,977 | Low52 Date: 12-Jul-2024 | 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: 718.0 / 623.05 | Week: 663.65 / 620.8 | Day: 625.25 / 614.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 23-May | 655.00 | 658.60 | 640.05 | 643.20 | 649.51 | -1.08 | 590.39 | 2,611 | 7.40 | 1,981 | 12.70 | 0.13 | 8 |
| 37 | 22-May | 661.70 | 664.10 | 645.50 | 650.25 | 655.25 | -0.76 | 596.86 | 2,569 | 7.28 | 1,877 | 12.03 | 0.12 | 7 |
| 38 | 21-May | 658.00 | 663.40 | 652.00 | 655.20 | 658.92 | -0.43 | 601.41 | 955 | 2.71 | 548 | 3.51 | 0.04 | 2 |
| 39 | 20-May | 654.70 | 668.90 | 648.40 | 658.05 | 656.64 | 0.16 | 604.02 | 1,456 | 4.12 | 996 | 6.38 | 0.07 | 4 |
| 40 | 19-May | 663.10 | 676.05 | 653.10 | 657.00 | 665.53 | -0.42 | 603.00 | 1,605 | 4.55 | 932 | 5.97 | 0.06 | 4 |
| 41 | 16-May | 658.80 | 672.95 | 648.80 | 659.75 | 660.92 | 0.88 | 605.58 | 2,714 | 7.69 | 1,686 | 10.81 | 0.11 | 7 |
| 42 | 15-May | 650.45 | 665.00 | 647.45 | 654.00 | 651.23 | 0.81 | 600.00 | 9,682 | 27.43 | 8,718 | 55.88 | 0.57 | 34 |
| 43 | 14-May | 650.85 | 653.00 | 644.05 | 648.75 | 649.34 | 0.29 | 595.49 | 2,577 | 7.30 | 2,037 | 13.06 | 0.13 | 8 |
| 44 | 13-May | 645.05 | 659.00 | 639.20 | 646.85 | 645.78 | 0.55 | 593.74 | 8,143 | 23.07 | 6,175 | 39.58 | 0.40 | 24 |
| 45 | 12-May | 665.00 | 667.20 | 623.05 | 643.30 | 647.04 | -1.39 | 590.48 | 8,187 | 23.19 | 6,286 | 40.29 | 0.41 | 24 |
| 46 | 09-May | 665.00 | 665.00 | 641.15 | 652.40 | 654.63 | -3.36 | 598.84 | 3,534 | 10.01 | 2,499 | 16.02 | 0.16 | 10 |
| 47 | 08-May | 671.55 | 696.70 | 671.55 | 675.05 | 683.55 | 1.68 | 619.63 | 2,181 | 6.18 | 1,902 | 12.19 | 0.13 | 7 |
| 48 | 07-May | 654.00 | 710.20 | 653.95 | 663.90 | 676.23 | -0.85 | 609.39 | 5,491 | 15.56 | 3,576 | 22.92 | 0.24 | 14 |
| 49 | 06-May | 702.40 | 704.00 | 653.00 | 669.60 | 690.38 | -4.01 | 614.62 | 2,790 | 7.90 | 2,388 | 15.31 | 0.16 | 9 |
| 50 | 05-May | 718.00 | 718.00 | 695.05 | 697.60 | 698.04 | 1.14 | 640.33 | 1,323 | 3.75 | 1,078 | 6.91 | 0.08 | 4 |
| 51 | 02-May | 707.85 | 707.85 | 675.00 | 689.75 | 692.27 | -0.15 | 633.12 | 5,904 | 16.73 | 5,052 | 32.38 | 0.35 | 19 |
| 52 | 30-Apr | 708.05 | 718.90 | 690.00 | 690.80 | 703.43 | -3.15 | 634.08 | 2,533 | 7.18 | 1,450 | 9.29 | 0.10 | 6 |
| 53 | 29-Apr | 711.80 | 742.60 | 705.05 | 713.30 | 726.65 | 0.21 | 654.74 | 19,058 | 53.99 | 12,021 | 77.06 | 0.87 | 46 |
| 54 | 28-Apr | 690.00 | 729.00 | 690.00 | 711.80 | 712.34 | 1.40 | 653.36 | 9,422 | 26.69 | 6,545 | 41.96 | 0.47 | 25 |
| 55 | 25-Apr | 692.50 | 719.00 | 682.75 | 701.95 | 699.38 | 0.86 | 644.32 | 5,940 | 16.83 | 4,721 | 30.26 | 0.33 | 18 |
| 56 | 24-Apr | 681.25 | 699.00 | 680.90 | 695.95 | 691.22 | 0.35 | 638.81 | 4,441 | 12.58 | 3,735 | 23.94 | 0.26 | 14 |
| 57 | 23-Apr | 707.75 | 709.75 | 678.10 | 693.50 | 691.87 | -2.01 | 636.56 | 7,559 | 21.41 | 6,108 | 39.15 | 0.42 | 24 |
| 58 | 22-Apr | 702.80 | 712.90 | 693.95 | 707.75 | 703.97 | 1.16 | 649.64 | 2,190 | 6.20 | 1,529 | 9.80 | 0.11 | 6 |
| 59 | 21-Apr | 715.00 | 718.90 | 687.15 | 699.60 | 698.42 | -0.30 | 642.16 | 1,549 | 4.39 | 739 | 4.74 | 0.05 | 3 |
| 60 | 17-Apr | 692.85 | 722.00 | 684.55 | 701.70 | 710.02 | 1.28 | 644.09 | 11,482 | 32.53 | 6,834 | 43.81 | 0.49 | 26 |
| 61 | 16-Apr | 677.00 | 708.05 | 666.20 | 692.85 | 693.25 | 4.09 | 635.97 | 10,386 | 29.42 | 7,071 | 45.33 | 0.49 | 27 |
| 62 | 15-Apr | 633.45 | 673.90 | 627.35 | 665.60 | 656.19 | 6.04 | 610.95 | 6,335 | 17.95 | 4,044 | 25.92 | 0.27 | 16 |
| 63 | 11-Apr | 621.15 | 634.85 | 620.00 | 627.70 | 624.11 | 0.92 | 576.16 | 2,527 | 7.16 | 2,031 | 13.02 | 0.13 | 8 |
| 64 | 09-Apr | 625.35 | 626.35 | 614.90 | 622.00 | 622.40 | -0.10 | 570.00 | 3,624 | 10.27 | 2,755 | 17.66 | 0.17 | 11 |
| 65 | 08-Apr | 630.80 | 642.80 | 612.05 | 622.60 | 628.01 | -1.29 | 571.48 | 6,308 | 17.87 | 4,529 | 29.03 | 0.28 | 17 |
| 66 | 07-Apr | 617.25 | 633.10 | 606.10 | 630.75 | 622.82 | -0.86 | 578.96 | 3,059 | 8.67 | 1,839 | 11.79 | 0.11 | 7 |
| 67 | 04-Apr | 656.40 | 661.25 | 615.00 | 636.25 | 643.01 | -2.97 | 584.01 | 3,932 | 11.14 | 2,840 | 18.21 | 0.18 | 11 |
Similar Stocks: DICIND KSHITIJPOL