| Macro-sector: Commodities | Band: 20 | High52 Price: 350.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 13-Aug-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 191.35 | Barrier: 215.0; Drift%: 1.08 |
| Basic Industry: Specialty Chemicals | Total Equity: 24,939,933 | Low52 Date: 30-Mar-2026 | SHP: 53.84 / 0.13 / 1.27 / 44.75 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 389.65 / 267.05 | Month: 280.1 / 249.95 | Week: 249.8 / 215.1 | Day: 220.78 / 211.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 215.53 | 220.78 | 211.00 | 217.34 | 215.35 | 4.67 | 542.04 | 30,671 | 7.04 | 16,638 | 7.17 | 0.36 | 15 |
| 2 | 07-Apr | 214.90 | 214.90 | 207.05 | 207.65 | 209.60 | -0.67 | 517.88 | 8,559 | 1.96 | 4,937 | 2.13 | 0.10 | 4 |
| 3 | 06-Apr | 209.20 | 215.93 | 208.60 | 209.06 | 210.82 | -0.07 | 521.39 | 20,416 | 4.68 | 10,270 | 4.42 | 0.22 | 9 |
| 4 | 02-Apr | 211.00 | 211.05 | 202.01 | 209.20 | 207.95 | -0.91 | 521.74 | 22,960 | 5.27 | 10,995 | 4.74 | 0.23 | 10 |
| 5 | 01-Apr | 200.50 | 215.00 | 200.50 | 211.13 | 210.38 | 6.87 | 526.56 | 24,240 | 5.56 | 12,013 | 5.17 | 0.25 | 11 |
| 6 | 30-Mar | 201.52 | 207.01 | 191.35 | 197.56 | 201.26 | -3.98 | 492.71 | 39,277 | 9.01 | 26,093 | 11.24 | 0.53 | 23 |
| 7 | 27-Mar | 220.23 | 220.23 | 204.40 | 205.74 | 209.82 | -6.58 | 513.11 | 50,277 | 11.53 | 32,477 | 13.99 | 0.68 | 29 |
| 8 | 25-Mar | 210.23 | 222.00 | 205.50 | 220.23 | 213.90 | 4.76 | 549.25 | 73,557 | 16.87 | 41,336 | 17.80 | 0.88 | 37 |
| 9 | 24-Mar | 206.00 | 210.95 | 201.01 | 210.23 | 205.13 | 5.00 | 524.31 | 75,804 | 17.39 | 61,181 | 26.35 | 1.26 | 55 |
| 10 | 23-Mar | 220.00 | 220.00 | 197.00 | 200.21 | 204.61 | -8.66 | 499.32 | 56,038 | 12.86 | 32,531 | 14.01 | 0.67 | 29 |
| 11 | 20-Mar | 216.00 | 221.45 | 215.01 | 219.20 | 219.07 | 2.07 | 546.68 | 23,580 | 5.41 | 18,243 | 7.86 | 0.40 | 16 |
| 12 | 19-Mar | 214.00 | 221.39 | 214.00 | 214.76 | 216.18 | -0.95 | 535.61 | 61,335 | 14.07 | 50,969 | 21.95 | 1.10 | 46 |
| 13 | 18-Mar | 224.75 | 229.20 | 214.00 | 216.82 | 221.02 | -4.06 | 540.75 | 32,908 | 7.55 | 20,722 | 8.92 | 0.46 | 19 |
| 14 | 17-Mar | 220.24 | 228.49 | 219.80 | 225.99 | 224.85 | 3.35 | 563.62 | 33,458 | 7.68 | 27,272 | 11.75 | 0.61 | 24 |
| 15 | 16-Mar | 216.00 | 220.00 | 210.42 | 218.66 | 215.18 | 3.27 | 545.34 | 14,374 | 3.30 | 7,445 | 3.21 | 0.16 | 7 |
| 16 | 13-Mar | 225.81 | 228.79 | 206.60 | 211.74 | 214.88 | -6.24 | 528.08 | 49,372 | 11.33 | 31,731 | 13.67 | 0.68 | 28 |
| 17 | 12-Mar | 220.00 | 231.30 | 218.01 | 225.84 | 227.28 | 2.50 | 563.24 | 61,859 | 14.19 | 40,246 | 17.33 | 0.91 | 36 |
| 18 | 11-Mar | 230.40 | 236.79 | 216.60 | 220.33 | 228.36 | -5.62 | 549.50 | 31,535 | 7.23 | 19,945 | 8.59 | 0.46 | 18 |
| 19 | 10-Mar | 226.40 | 244.00 | 224.88 | 233.44 | 233.60 | 4.85 | 582.20 | 52,327 | 12.00 | 29,912 | 12.88 | 0.70 | 27 |
| 20 | 09-Mar | 220.00 | 224.99 | 208.41 | 222.65 | 214.85 | 0.08 | 555.29 | 29,155 | 6.69 | 16,196 | 6.98 | 0.35 | 15 |
| 21 | 06-Mar | 222.01 | 225.99 | 219.20 | 222.47 | 223.23 | -1.55 | 554.84 | 16,034 | 3.68 | 12,453 | 5.36 | 0.28 | 11 |
| 22 | 05-Mar | 214.50 | 227.00 | 212.79 | 225.97 | 218.55 | 4.21 | 563.57 | 32,175 | 7.38 | 18,502 | 7.97 | 0.40 | 17 |
| 23 | 04-Mar | 219.00 | 219.00 | 211.00 | 216.85 | 214.75 | -1.99 | 540.82 | 12,859 | 2.95 | 8,031 | 3.46 | 0.17 | 7 |
| 24 | 02-Mar | 220.00 | 224.97 | 215.79 | 221.25 | 220.29 | -0.94 | 551.80 | 20,455 | 4.69 | 6,833 | 2.94 | 0.15 | 6 |
| 25 | 27-Feb | 221.08 | 226.00 | 215.91 | 223.35 | 221.19 | 0.72 | 557.03 | 13,915 | 3.19 | 4,059 | 1.75 | 0.09 | 4 |
| 26 | 26-Feb | 221.55 | 226.49 | 219.10 | 221.75 | 222.88 | 0.47 | 553.04 | 21,202 | 4.86 | 4,283 | 1.84 | 0.10 | 4 |
| 27 | 25-Feb | 215.10 | 222.99 | 215.10 | 220.71 | 220.68 | 2.12 | 550.45 | 9,728 | 2.23 | 6,577 | 2.83 | 0.15 | 6 |
| 28 | 24-Feb | 232.01 | 235.00 | 215.35 | 216.13 | 219.14 | -6.19 | 539.03 | 31,473 | 7.22 | 18,892 | 8.14 | 0.41 | 17 |
| 29 | 23-Feb | 249.80 | 249.80 | 228.57 | 230.38 | 233.40 | -5.22 | 574.57 | 19,567 | 4.49 | 15,147 | 6.52 | 0.35 | 14 |
| 30 | 20-Feb | 241.71 | 245.50 | 235.61 | 243.07 | 243.20 | 0.60 | 606.21 | 9,882 | 2.27 | 7,505 | 3.23 | 0.18 | 7 |
| 31 | 19-Feb | 244.38 | 250.17 | 240.00 | 241.63 | 244.74 | 0.62 | 602.62 | 9,607 | 2.20 | 6,381 | 2.75 | 0.16 | 6 |
| 32 | 18-Feb | 238.00 | 241.99 | 235.63 | 240.13 | 239.62 | 0.45 | 598.88 | 12,976 | 2.98 | 8,597 | 3.70 | 0.21 | 8 |
| 33 | 17-Feb | 240.40 | 240.78 | 234.41 | 239.06 | 238.24 | -0.38 | 596.21 | 22,538 | 5.17 | 17,665 | 7.61 | 0.42 | 16 |
| 34 | 16-Feb | 246.80 | 246.80 | 235.55 | 239.96 | 240.71 | -2.92 | 598.46 | 34,494 | 7.91 | 28,109 | 12.11 | 0.68 | 25 |
| 35 | 13-Feb | 258.00 | 258.00 | 246.35 | 247.18 | 249.47 | -3.51 | 616.47 | 12,067 | 2.77 | 7,610 | 3.28 | 0.19 | 7 |
| 36 | 12-Feb | 259.50 | 262.60 | 252.01 | 256.16 | 255.47 | 0.21 | 638.86 | 21,340 | 4.90 | 14,514 | 6.25 | 0.37 | 13 |
| 37 | 11-Feb | 245.25 | 259.00 | 243.00 | 255.63 | 252.39 | 4.99 | 637.54 | 46,296 | 10.62 | 33,039 | 14.23 | 0.83 | 30 |
| 38 | 10-Feb | 242.40 | 248.00 | 235.50 | 243.49 | 243.21 | 2.41 | 607.26 | 11,776 | 2.70 | 7,339 | 3.16 | 0.18 | 7 |
| 39 | 09-Feb | 225.80 | 239.90 | 224.74 | 237.77 | 234.27 | 5.30 | 593.00 | 18,326 | 4.20 | 13,195 | 5.68 | 0.31 | 12 |
| 40 | 06-Feb | 220.01 | 228.00 | 220.01 | 225.80 | 224.63 | 0.96 | 563.14 | 6,605 | 1.52 | 2,511 | 1.08 | 0.06 | 2 |
| 41 | 05-Feb | 223.92 | 230.99 | 218.02 | 223.65 | 225.62 | -0.13 | 557.78 | 11,810 | 2.71 | 6,729 | 2.90 | 0.15 | 6 |
| 42 | 04-Feb | 222.00 | 226.95 | 220.01 | 223.93 | 224.46 | 2.27 | 558.48 | 6,363 | 1.46 | 4,060 | 1.75 | 0.09 | 4 |
| 43 | 03-Feb | 230.00 | 230.00 | 218.10 | 218.97 | 219.58 | 0.30 | 546.11 | 34,459 | 7.91 | 27,372 | 11.79 | 0.60 | 25 |
| 44 | 02-Feb | 229.99 | 232.00 | 216.00 | 218.32 | 224.55 | -4.29 | 544.49 | 8,725 | 2.00 | 5,999 | 2.58 | 0.13 | 5 |
| 45 | 01-Feb | 230.14 | 234.35 | 226.94 | 228.11 | 229.66 | -2.16 | 568.90 | 4,358 | 1.00 | 2,321 | 1.00 | 0.05 | 2 |
| 46 | 30-Jan | 232.00 | 234.40 | 226.95 | 233.15 | 231.06 | 0.82 | 581.47 | 7,546 | 1.73 | 4,029 | 1.74 | 0.09 | 4 |
| 47 | 29-Jan | 223.00 | 235.00 | 223.00 | 231.25 | 229.96 | 2.62 | 576.74 | 12,224 | 2.80 | 7,443 | 3.21 | 0.17 | 7 |
| 48 | 28-Jan | 210.00 | 229.80 | 210.00 | 225.35 | 216.11 | 7.51 | 562.02 | 46,395 | 10.64 | 40,247 | 17.33 | 0.87 | 36 |
| 49 | 27-Jan | 224.00 | 228.60 | 207.50 | 209.60 | 211.82 | -4.47 | 522.74 | 26,484 | 6.08 | 18,090 | 7.79 | 0.38 | 16 |
| 50 | 23-Jan | 220.05 | 235.00 | 216.80 | 219.40 | 226.73 | 1.46 | 547.18 | 43,763 | 10.04 | 19,443 | 8.37 | 0.44 | 18 |
| 51 | 22-Jan | 216.05 | 221.95 | 213.00 | 216.25 | 216.41 | -0.21 | 539.33 | 11,773 | 2.70 | 6,067 | 2.61 | 0.13 | 5 |
| 52 | 21-Jan | 216.70 | 225.25 | 216.00 | 216.70 | 218.54 | -1.52 | 540.45 | 8,490 | 1.95 | 4,838 | 2.08 | 0.11 | 4 |
| 53 | 20-Jan | 222.00 | 223.00 | 214.25 | 220.05 | 219.80 | 0.62 | 548.80 | 40,649 | 9.33 | 31,961 | 13.76 | 0.70 | 29 |
| 54 | 19-Jan | 223.10 | 225.90 | 218.00 | 218.70 | 221.31 | -4.23 | 545.44 | 19,951 | 4.58 | 12,380 | 5.33 | 0.27 | 11 |
| 55 | 16-Jan | 233.30 | 233.30 | 226.00 | 228.35 | 228.01 | 0.91 | 569.50 | 9,231 | 2.12 | 5,380 | 2.32 | 0.12 | 5 |
| 56 | 14-Jan | 237.00 | 237.00 | 225.95 | 226.30 | 229.62 | -2.06 | 564.39 | 33,634 | 7.72 | 16,326 | 7.03 | 0.37 | 15 |
| 57 | 13-Jan | 234.40 | 237.05 | 227.65 | 231.05 | 232.70 | -0.45 | 576.24 | 16,669 | 3.82 | 8,551 | 3.68 | 0.20 | 8 |
| 58 | 12-Jan | 236.10 | 240.50 | 230.00 | 232.10 | 233.57 | -3.45 | 578.86 | 31,368 | 7.20 | 19,535 | 8.41 | 0.46 | 18 |
| 59 | 09-Jan | 244.55 | 246.55 | 238.55 | 240.40 | 241.39 | -2.26 | 599.56 | 13,077 | 3.00 | 8,364 | 3.60 | 0.20 | 8 |
| 60 | 08-Jan | 251.80 | 251.80 | 242.05 | 245.95 | 245.71 | -0.36 | 613.40 | 19,213 | 4.41 | 13,545 | 5.83 | 0.33 | 12 |
| 61 | 07-Jan | 252.05 | 252.45 | 246.00 | 246.85 | 248.16 | -0.62 | 615.64 | 16,779 | 3.85 | 11,653 | 5.02 | 0.29 | 11 |
| 62 | 06-Jan | 252.80 | 254.85 | 248.00 | 248.40 | 250.33 | -1.62 | 619.51 | 12,841 | 2.95 | 10,183 | 4.39 | 0.25 | 9 |
| 63 | 05-Jan | 255.00 | 256.65 | 252.00 | 252.50 | 254.11 | -1.19 | 629.73 | 9,496 | 2.18 | 7,196 | 3.10 | 0.18 | 6 |
| 64 | 02-Jan | 260.60 | 260.60 | 253.85 | 255.55 | 256.48 | -0.02 | 637.34 | 9,437 | 2.16 | 6,268 | 2.70 | 0.16 | 6 |
| 65 | 01-Jan | 257.55 | 257.55 | 252.00 | 255.60 | 254.34 | 0.53 | 637.46 | 9,761 | 2.24 | 6,155 | 2.65 | 0.16 | 6 |
| 66 | 31-Dec | 254.95 | 259.00 | 253.50 | 254.25 | 256.37 | 0.55 | 634.10 | 9,028 | 2.07 | 6,555 | 2.82 | 0.17 | 6 |
| 67 | 30-Dec | 254.45 | 259.30 | 252.00 | 252.85 | 255.30 | -0.32 | 630.61 | 4,387 | 1.01 | 2,943 | 1.27 | 0.08 | 3 |
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