| Macro-sector: Commodities | Band: 20 | High52 Price: 452.7 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 17-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 246.0 | Barrier: -; Drift%: - |
| Basic Industry: Specialty Chemicals | Total Equity: 24,939,933 | Low52 Date: 13-May-2025 | SHP: 53.84 / 0.32 / 1.24 / 44.61 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 389.65 / 267.05 | Month: 305.0 / 246.0 | Week: 264.15 / 253.3 | Day: 259.95 / 252.35 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 257.00 | 259.95 | 252.35 | 254.30 | 255.59 | -0.78 | 634.22 | 26,655 | 2.33 | 17,581 | 2.49 | 0.45 | 16 |
| 2 | 10-Jul | 262.90 | 265.25 | 255.55 | 256.30 | 259.53 | -1.52 | 639.21 | 38,522 | 3.37 | 22,775 | 3.23 | 0.59 | 20 |
| 3 | 09-Jul | 260.75 | 265.80 | 258.60 | 260.25 | 261.42 | 0.08 | 649.06 | 30,119 | 2.64 | 12,675 | 1.80 | 0.33 | 11 |
| 4 | 08-Jul | 257.00 | 261.50 | 255.25 | 260.05 | 258.39 | 1.36 | 648.56 | 33,912 | 2.97 | 24,361 | 3.46 | 0.63 | 22 |
| 5 | 07-Jul | 261.90 | 261.90 | 255.60 | 256.55 | 257.38 | -1.12 | 639.83 | 17,326 | 1.52 | 9,415 | 1.34 | 0.24 | 8 |
| 6 | 04-Jul | 258.30 | 261.70 | 257.35 | 259.45 | 259.18 | 0.48 | 647.07 | 19,464 | 1.70 | 10,747 | 1.52 | 0.28 | 10 |
| 7 | 03-Jul | 260.05 | 262.50 | 257.15 | 258.20 | 259.71 | 0.04 | 643.95 | 34,276 | 3.00 | 14,016 | 1.99 | 0.36 | 13 |
| 8 | 02-Jul | 259.50 | 260.15 | 253.30 | 258.10 | 256.86 | 0.35 | 643.70 | 58,256 | 5.10 | 30,058 | 4.26 | 0.77 | 27 |
| 9 | 01-Jul | 262.00 | 262.55 | 255.00 | 257.20 | 258.23 | -1.38 | 641.46 | 48,234 | 4.22 | 27,806 | 3.94 | 0.72 | 25 |
| 10 | 30-Jun | 264.00 | 264.15 | 257.55 | 260.80 | 260.91 | -0.25 | 650.43 | 31,136 | 2.73 | 16,833 | 2.39 | 0.44 | 15 |
| 11 | 27-Jun | 264.00 | 265.00 | 259.55 | 261.45 | 262.33 | 0.10 | 652.05 | 23,586 | 2.06 | 14,020 | 1.99 | 0.37 | 13 |
| 12 | 26-Jun | 264.85 | 267.00 | 260.30 | 261.20 | 261.77 | -0.84 | 651.43 | 28,540 | 2.50 | 15,680 | 2.22 | 0.41 | 14 |
| 13 | 25-Jun | 262.10 | 264.70 | 259.60 | 263.40 | 262.57 | 1.50 | 656.92 | 39,252 | 3.44 | 22,364 | 3.17 | 0.59 | 20 |
| 14 | 24-Jun | 261.00 | 265.70 | 258.05 | 259.50 | 262.88 | 0.82 | 647.19 | 56,107 | 4.91 | 31,401 | 4.45 | 0.83 | 28 |
| 15 | 23-Jun | 259.75 | 259.75 | 254.50 | 257.40 | 256.84 | -0.17 | 641.95 | 31,234 | 2.73 | 17,480 | 2.48 | 0.45 | 16 |
| 16 | 20-Jun | 253.45 | 260.00 | 250.55 | 257.85 | 255.51 | 2.32 | 643.08 | 63,177 | 5.53 | 30,346 | 4.31 | 0.78 | 27 |
| 17 | 19-Jun | 261.15 | 264.40 | 250.20 | 252.00 | 256.31 | -2.74 | 628.00 | 79,877 | 6.99 | 33,349 | 4.73 | 0.85 | 30 |
| 18 | 18-Jun | 268.90 | 268.90 | 258.00 | 259.10 | 261.20 | -2.96 | 646.19 | 60,032 | 5.26 | 33,164 | 4.70 | 0.87 | 30 |
| 19 | 17-Jun | 267.65 | 274.40 | 263.20 | 267.00 | 268.03 | -0.35 | 665.00 | 45,518 | 3.98 | 22,414 | 3.18 | 0.60 | 20 |
| 20 | 16-Jun | 265.00 | 271.00 | 260.20 | 267.95 | 264.28 | 1.67 | 668.27 | 59,893 | 5.24 | 23,369 | 3.32 | 0.62 | 21 |
| 21 | 13-Jun | 267.00 | 271.50 | 260.20 | 263.55 | 265.76 | -1.81 | 657.29 | 90,570 | 7.93 | 45,127 | 6.40 | 1.20 | 41 |
| 22 | 12-Jun | 276.00 | 276.95 | 267.05 | 268.40 | 271.88 | -2.59 | 669.39 | 71,312 | 6.24 | 34,226 | 4.86 | 0.93 | 31 |
| 23 | 11-Jun | 273.80 | 279.00 | 273.15 | 275.55 | 276.24 | 0.92 | 687.22 | 100,841 | 8.83 | 51,856 | 7.36 | 1.43 | 47 |
| 24 | 10-Jun | 270.00 | 276.45 | 270.00 | 273.05 | 272.97 | 1.24 | 680.98 | 81,973 | 7.18 | 43,148 | 6.12 | 1.18 | 39 |
| 25 | 09-Jun | 267.65 | 273.50 | 267.65 | 269.70 | 270.73 | 1.01 | 672.63 | 65,803 | 5.76 | 34,911 | 4.95 | 0.95 | 31 |
| 26 | 06-Jun | 273.30 | 273.40 | 266.50 | 267.00 | 269.06 | -1.33 | 665.00 | 73,363 | 6.42 | 41,010 | 5.82 | 1.10 | 37 |
| 27 | 05-Jun | 272.80 | 280.80 | 269.10 | 270.60 | 274.23 | -0.06 | 674.87 | 150,104 | 13.14 | 68,463 | 9.71 | 1.88 | 62 |
| 28 | 04-Jun | 272.80 | 276.00 | 268.10 | 270.75 | 271.57 | 0.04 | 675.25 | 62,331 | 5.46 | 32,329 | 4.59 | 0.88 | 29 |
| 29 | 03-Jun | 270.10 | 276.80 | 267.30 | 270.65 | 272.27 | 1.08 | 675.00 | 85,840 | 7.51 | 38,357 | 5.44 | 1.04 | 34 |
| 30 | 02-Jun | 273.80 | 273.95 | 267.00 | 267.75 | 270.19 | -1.36 | 667.77 | 79,773 | 6.98 | 51,079 | 7.25 | 1.38 | 46 |
| 31 | 30-May | 279.30 | 282.00 | 270.00 | 271.45 | 274.54 | -3.00 | 676.99 | 92,866 | 8.13 | 53,005 | 7.52 | 1.46 | 48 |
| 32 | 29-May | 284.95 | 285.00 | 275.00 | 279.85 | 278.65 | -0.69 | 697.94 | 109,745 | 9.61 | 65,672 | 9.32 | 1.83 | 59 |
| 33 | 28-May | 284.00 | 288.95 | 278.20 | 281.80 | 282.85 | -0.25 | 702.81 | 158,288 | 13.86 | 89,462 | 12.69 | 2.53 | 80 |
| 34 | 27-May | 275.95 | 284.00 | 267.25 | 282.50 | 275.83 | 3.46 | 704.55 | 417,399 | 36.54 | 187,866 | 26.65 | 5.18 | 169 |
| 35 | 26-May | 263.55 | 275.40 | 258.00 | 273.05 | 269.59 | 4.32 | 680.98 | 234,561 | 20.53 | 145,834 | 20.69 | 3.93 | 131 |
| 36 | 23-May | 267.95 | 267.95 | 260.35 | 261.75 | 263.38 | -0.98 | 652.80 | 95,541 | 8.36 | 65,085 | 9.23 | 1.71 | 58 |
| 37 | 22-May | 263.10 | 272.90 | 262.30 | 264.35 | 267.09 | -0.21 | 659.29 | 237,486 | 20.79 | 113,401 | 16.09 | 3.03 | 102 |
| 38 | 21-May | 269.00 | 273.50 | 264.00 | 264.90 | 268.13 | 0.00 | 660.66 | 231,088 | 20.23 | 117,411 | 16.66 | 3.15 | 106 |
| 39 | 20-May | 255.00 | 269.05 | 249.10 | 264.90 | 258.72 | 5.54 | 660.66 | 690,745 | 60.47 | 299,542 | 42.49 | 7.75 | 269 |
| 40 | 19-May | 255.15 | 261.00 | 248.40 | 251.00 | 252.08 | 0.38 | 625.00 | 838,785 | 73.43 | 436,235 | 61.89 | 11.00 | 392 |
| 41 | 16-May | 257.95 | 260.00 | 249.00 | 250.05 | 251.88 | -1.77 | 623.62 | 260,436 | 22.80 | 153,028 | 21.71 | 3.85 | 138 |
| 42 | 15-May | 251.90 | 256.05 | 249.15 | 254.55 | 251.89 | 1.74 | 634.85 | 72,785 | 6.37 | 43,518 | 6.17 | 1.10 | 39 |
| 43 | 14-May | 252.50 | 263.40 | 249.00 | 250.20 | 252.32 | 0.46 | 624.00 | 278,103 | 24.35 | 143,217 | 20.32 | 3.61 | 129 |
| 44 | 13-May | 278.80 | 285.00 | 246.00 | 249.05 | 255.82 | -9.99 | 621.13 | 404,731 | 35.43 | 226,566 | 32.14 | 5.80 | 204 |
| 45 | 12-May | 283.95 | 290.05 | 275.10 | 276.70 | 280.38 | 2.05 | 690.09 | 34,719 | 3.04 | 19,371 | 2.75 | 0.54 | 17 |
| 46 | 09-May | 282.00 | 282.00 | 268.00 | 271.15 | 273.40 | -4.12 | 676.25 | 37,120 | 3.25 | 27,353 | 3.88 | 0.75 | 25 |
| 47 | 08-May | 294.95 | 295.00 | 276.25 | 282.80 | 288.63 | -3.27 | 705.30 | 16,028 | 1.40 | 9,660 | 1.37 | 0.28 | 9 |
| 48 | 07-May | 286.70 | 297.00 | 283.10 | 292.35 | 289.61 | 2.35 | 729.12 | 18,431 | 1.61 | 11,236 | 1.59 | 0.33 | 10 |
| 49 | 06-May | 301.00 | 301.05 | 282.10 | 285.65 | 289.38 | -3.37 | 712.41 | 31,909 | 2.79 | 21,746 | 3.08 | 0.63 | 20 |
| 50 | 05-May | 299.00 | 305.00 | 287.30 | 295.60 | 299.91 | 1.46 | 737.22 | 62,380 | 5.46 | 34,025 | 4.83 | 1.02 | 31 |
| 51 | 02-May | 295.00 | 303.25 | 288.35 | 291.35 | 293.36 | -1.44 | 726.62 | 16,268 | 1.42 | 8,978 | 1.27 | 0.26 | 8 |
| 52 | 30-Apr | 302.35 | 302.35 | 290.00 | 295.60 | 295.86 | -1.50 | 737.22 | 14,790 | 1.29 | 10,002 | 1.42 | 0.30 | 9 |
| 53 | 29-Apr | 299.90 | 310.00 | 297.15 | 300.10 | 303.12 | 0.70 | 748.45 | 19,459 | 1.70 | 13,346 | 1.89 | 0.40 | 12 |
| 54 | 28-Apr | 314.70 | 324.85 | 295.60 | 298.00 | 306.71 | -4.79 | 743.00 | 43,317 | 3.79 | 27,443 | 3.89 | 0.84 | 25 |
| 55 | 25-Apr | 335.15 | 335.30 | 305.00 | 313.00 | 315.40 | -4.63 | 780.00 | 30,690 | 2.69 | 16,574 | 2.35 | 0.52 | 15 |
| 56 | 24-Apr | 326.90 | 340.00 | 316.80 | 328.20 | 324.83 | -0.61 | 818.53 | 32,676 | 2.86 | 16,333 | 2.32 | 0.53 | 15 |
| 57 | 23-Apr | 297.50 | 334.35 | 288.40 | 330.20 | 318.93 | 10.99 | 823.52 | 77,878 | 6.82 | 50,085 | 7.11 | 1.60 | 45 |
| 58 | 22-Apr | 301.20 | 310.00 | 294.05 | 297.50 | 302.70 | -1.20 | 741.96 | 20,447 | 1.79 | 12,763 | 1.81 | 0.39 | 11 |
| 59 | 21-Apr | 290.00 | 313.45 | 286.55 | 301.10 | 300.31 | 3.26 | 750.94 | 21,517 | 1.88 | 10,136 | 1.44 | 0.30 | 9 |
| 60 | 17-Apr | 299.00 | 303.15 | 290.00 | 291.60 | 295.76 | -1.97 | 727.25 | 14,864 | 1.30 | 8,616 | 1.22 | 0.25 | 8 |
| 61 | 16-Apr | 287.20 | 313.05 | 271.00 | 297.45 | 295.28 | 7.97 | 741.84 | 62,908 | 5.51 | 31,347 | 4.45 | 0.93 | 28 |
| 62 | 15-Apr | 265.00 | 285.20 | 264.70 | 275.50 | 277.12 | 4.08 | 687.10 | 16,303 | 1.43 | 8,044 | 1.14 | 0.22 | 7 |
| 63 | 11-Apr | 276.00 | 276.00 | 260.25 | 264.70 | 266.78 | 4.34 | 660.16 | 23,971 | 2.10 | 17,228 | 2.44 | 0.46 | 16 |
| 64 | 09-Apr | 255.10 | 259.95 | 248.15 | 253.70 | 252.46 | -1.61 | 632.73 | 19,167 | 1.68 | 11,140 | 1.58 | 0.28 | 10 |
| 65 | 08-Apr | 257.05 | 266.50 | 255.00 | 257.85 | 259.04 | 1.92 | 643.08 | 28,071 | 2.46 | 21,963 | 3.12 | 0.57 | 20 |
| 66 | 07-Apr | 267.95 | 279.90 | 249.50 | 253.00 | 260.55 | -11.77 | 630.00 | 49,474 | 4.33 | 28,097 | 3.99 | 0.73 | 25 |
| 67 | 04-Apr | 300.00 | 302.00 | 286.00 | 286.75 | 291.99 | -4.02 | 715.15 | 11,422 | 1.00 | 7,048 | 1.00 | 0.21 | 6 |
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 AMBANIORGO IEML IPHL SAROJA SILKFLEX VITAL DDEVPLSTIK