| Macro-sector: Commodities | Band: 5 | High52 Price: 415.8 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 25-Aug-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 190.8 | Barrier: 215.44; Drift%: 4.19 |
| Basic Industry: Specialty Chemicals | Total Equity: 12,428,387 | Low52 Date: 30-Mar-2026 | SHP: 29.42 / 0.15 / 0.8 / 69.63 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 424.4 / 252.35 | Month: 283.8 / 249.8 | Week: 241.53 / 217.15 | Day: 234.23 / 222.01 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 228.55 | 234.23 | 222.01 | 224.87 | 227.54 | 1.29 | 279.48 | 13,282 | 2.23 | 7,731 | 2.12 | 0.18 | 9 |
| 2 | 07-Apr | 217.98 | 226.98 | 217.98 | 222.00 | 222.42 | 0.32 | 275.00 | 5,951 | 1.00 | 3,644 | 1.00 | 0.08 | 4 |
| 3 | 06-Apr | 212.00 | 224.99 | 210.61 | 221.30 | 218.72 | 2.60 | 275.04 | 10,746 | 1.81 | 6,076 | 1.67 | 0.13 | 7 |
| 4 | 02-Apr | 202.50 | 217.70 | 199.55 | 215.69 | 208.83 | 5.25 | 268.07 | 20,408 | 3.43 | 9,326 | 2.56 | 0.19 | 11 |
| 5 | 01-Apr | 198.90 | 215.44 | 198.90 | 204.94 | 207.86 | 6.31 | 254.71 | 28,470 | 4.78 | 13,575 | 3.72 | 0.28 | 16 |
| 6 | 30-Mar | 207.90 | 207.90 | 190.80 | 192.78 | 196.13 | -5.28 | 239.59 | 73,195 | 12.30 | 50,883 | 13.96 | 1.00 | 59 |
| 7 | 27-Mar | 220.00 | 220.00 | 201.00 | 203.53 | 205.39 | -7.50 | 252.95 | 63,064 | 10.60 | 44,679 | 12.26 | 0.92 | 52 |
| 8 | 25-Mar | 230.05 | 231.99 | 217.10 | 220.04 | 225.17 | -5.55 | 273.47 | 23,020 | 3.87 | 14,794 | 4.06 | 0.33 | 17 |
| 9 | 24-Mar | 232.99 | 236.09 | 222.19 | 232.96 | 229.33 | 1.54 | 289.53 | 31,991 | 5.37 | 17,483 | 4.80 | 0.40 | 20 |
| 10 | 23-Mar | 221.24 | 232.98 | 211.82 | 229.43 | 221.86 | 4.22 | 285.14 | 45,475 | 7.64 | 30,895 | 8.48 | 0.69 | 36 |
| 11 | 20-Mar | 229.33 | 229.89 | 218.00 | 220.13 | 222.66 | -0.83 | 273.59 | 19,518 | 3.28 | 6,328 | 1.74 | 0.14 | 7 |
| 12 | 19-Mar | 220.83 | 237.31 | 215.10 | 221.98 | 228.82 | -0.99 | 275.89 | 110,121 | 18.50 | 30,248 | 8.30 | 0.69 | 35 |
| 13 | 18-Mar | 206.00 | 228.00 | 204.00 | 224.19 | 216.98 | 9.43 | 278.63 | 41,558 | 6.98 | 28,360 | 7.78 | 0.62 | 33 |
| 14 | 17-Mar | 206.98 | 210.89 | 202.00 | 204.88 | 205.76 | 0.24 | 254.63 | 32,022 | 5.38 | 18,237 | 5.00 | 0.38 | 21 |
| 15 | 16-Mar | 200.60 | 213.70 | 200.60 | 204.38 | 204.29 | -0.25 | 254.01 | 29,048 | 4.88 | 14,079 | 3.86 | 0.29 | 16 |
| 16 | 13-Mar | 213.75 | 213.75 | 204.00 | 204.89 | 206.82 | -2.02 | 254.65 | 26,157 | 4.39 | 18,616 | 5.11 | 0.39 | 22 |
| 17 | 12-Mar | 212.12 | 217.12 | 204.52 | 209.12 | 209.63 | -1.41 | 259.90 | 71,280 | 11.98 | 41,562 | 11.40 | 0.87 | 48 |
| 18 | 11-Mar | 224.90 | 226.00 | 210.00 | 212.12 | 217.83 | -5.68 | 263.63 | 49,430 | 8.30 | 33,145 | 9.09 | 0.72 | 38 |
| 19 | 10-Mar | 223.43 | 228.20 | 222.62 | 224.90 | 224.73 | 1.74 | 279.51 | 42,272 | 7.10 | 37,289 | 10.23 | 0.84 | 43 |
| 20 | 09-Mar | 214.30 | 223.00 | 214.30 | 221.06 | 220.31 | -0.20 | 274.74 | 27,059 | 4.55 | 16,744 | 4.59 | 0.37 | 19 |
| 21 | 06-Mar | 228.01 | 232.73 | 219.01 | 221.51 | 224.89 | -1.57 | 275.30 | 43,844 | 7.37 | 25,784 | 7.07 | 0.58 | 30 |
| 22 | 05-Mar | 227.65 | 231.80 | 224.00 | 225.05 | 226.80 | 1.49 | 279.70 | 17,224 | 2.89 | 12,589 | 3.45 | 0.29 | 15 |
| 23 | 04-Mar | 226.63 | 226.63 | 215.55 | 221.74 | 220.32 | -2.00 | 275.59 | 21,807 | 3.66 | 15,133 | 4.15 | 0.33 | 17 |
| 24 | 02-Mar | 228.60 | 236.69 | 222.21 | 226.26 | 228.15 | -2.51 | 281.20 | 13,202 | 2.22 | 7,728 | 2.12 | 0.18 | 9 |
| 25 | 27-Feb | 230.36 | 241.53 | 229.54 | 232.09 | 235.48 | 0.20 | 288.45 | 36,000 | 6.05 | 8,050 | 2.21 | 0.19 | 9 |
| 26 | 26-Feb | 220.50 | 235.27 | 220.50 | 231.63 | 230.76 | 1.05 | 287.88 | 44,821 | 7.53 | 9,693 | 2.66 | 0.22 | 11 |
| 27 | 25-Feb | 226.44 | 238.17 | 226.44 | 229.22 | 232.75 | 1.21 | 284.88 | 17,457 | 2.93 | 4,737 | 1.30 | 0.11 | 5 |
| 28 | 24-Feb | 224.82 | 228.89 | 217.15 | 226.47 | 222.49 | 0.74 | 281.47 | 37,282 | 6.26 | 8,716 | 2.39 | 0.19 | 10 |
| 29 | 23-Feb | 224.57 | 230.52 | 222.00 | 224.81 | 226.19 | -0.39 | 279.40 | 20,167 | 3.39 | 6,039 | 1.66 | 0.14 | 7 |
| 30 | 20-Feb | 223.06 | 233.21 | 223.06 | 225.69 | 229.01 | -0.34 | 280.50 | 12,126 | 2.04 | 6,454 | 1.77 | 0.15 | 7 |
| 31 | 19-Feb | 226.97 | 236.07 | 221.95 | 226.45 | 227.83 | -0.29 | 281.44 | 31,830 | 5.35 | 12,247 | 3.36 | 0.28 | 14 |
| 32 | 18-Feb | 227.60 | 229.75 | 225.20 | 227.11 | 228.06 | 1.28 | 282.26 | 7,938 | 1.33 | 4,532 | 1.24 | 0.10 | 5 |
| 33 | 17-Feb | 237.18 | 242.36 | 220.35 | 224.24 | 227.13 | -5.45 | 278.69 | 22,186 | 3.73 | 12,466 | 3.42 | 0.28 | 14 |
| 34 | 16-Feb | 241.10 | 248.64 | 236.35 | 237.17 | 242.24 | -3.15 | 294.76 | 8,607 | 1.45 | 4,406 | 1.21 | 0.11 | 5 |
| 35 | 13-Feb | 248.20 | 251.25 | 242.45 | 244.89 | 246.21 | -3.14 | 304.36 | 20,946 | 3.52 | 13,675 | 3.75 | 0.34 | 16 |
| 36 | 12-Feb | 251.45 | 254.95 | 249.90 | 252.82 | 252.56 | 1.04 | 314.21 | 9,200 | 1.55 | 5,013 | 1.38 | 0.13 | 6 |
| 37 | 11-Feb | 251.00 | 254.30 | 241.65 | 250.22 | 247.22 | -4.09 | 310.98 | 33,923 | 5.70 | 14,723 | 4.04 | 0.36 | 17 |
| 38 | 10-Feb | 225.00 | 263.68 | 221.02 | 260.88 | 255.22 | 18.72 | 324.23 | 203,146 | 34.13 | 56,396 | 15.47 | 1.44 | 65 |
| 39 | 09-Feb | 218.44 | 219.75 | 217.96 | 219.74 | 219.36 | 0.66 | 273.10 | 20,538 | 3.45 | 17,869 | 4.90 | 0.39 | 21 |
| 40 | 06-Feb | 225.00 | 225.00 | 215.01 | 218.31 | 218.47 | -0.30 | 271.32 | 10,781 | 1.81 | 6,187 | 1.70 | 0.14 | 7 |
| 41 | 05-Feb | 221.05 | 222.17 | 215.74 | 218.96 | 220.32 | -1.16 | 272.13 | 40,878 | 6.87 | 37,015 | 10.16 | 0.82 | 43 |
| 42 | 04-Feb | 224.81 | 225.72 | 219.10 | 221.53 | 222.63 | -1.45 | 275.33 | 40,103 | 6.74 | 37,784 | 10.37 | 0.84 | 44 |
| 43 | 03-Feb | 220.01 | 233.87 | 217.25 | 224.80 | 225.06 | 3.74 | 279.39 | 24,645 | 4.14 | 11,682 | 3.20 | 0.26 | 13 |
| 44 | 02-Feb | 220.00 | 220.00 | 213.88 | 216.69 | 215.72 | 1.18 | 269.31 | 7,427 | 1.25 | 5,140 | 1.41 | 0.11 | 6 |
| 45 | 01-Feb | 216.00 | 226.59 | 213.99 | 214.17 | 217.93 | -3.89 | 266.18 | 8,402 | 1.41 | 5,755 | 1.58 | 0.13 | 7 |
| 46 | 30-Jan | 216.30 | 224.40 | 215.50 | 222.85 | 221.41 | 3.03 | 276.97 | 14,290 | 2.40 | 10,948 | 3.00 | 0.24 | 13 |
| 47 | 29-Jan | 218.40 | 218.60 | 213.10 | 216.30 | 215.96 | -0.94 | 268.83 | 7,650 | 1.29 | 6,217 | 1.71 | 0.13 | 7 |
| 48 | 28-Jan | 212.65 | 219.60 | 212.60 | 218.35 | 215.87 | 2.66 | 271.37 | 6,351 | 1.07 | 5,130 | 1.41 | 0.11 | 6 |
| 49 | 27-Jan | 213.50 | 218.95 | 211.00 | 212.70 | 213.99 | -0.37 | 264.35 | 8,650 | 1.45 | 6,195 | 1.70 | 0.13 | 7 |
| 50 | 23-Jan | 215.55 | 216.20 | 212.55 | 213.50 | 213.70 | -0.93 | 265.35 | 6,499 | 1.09 | 4,147 | 1.14 | 0.09 | 5 |
| 51 | 22-Jan | 218.70 | 218.70 | 213.80 | 215.50 | 215.58 | 0.54 | 267.83 | 6,496 | 1.09 | 4,056 | 1.11 | 0.09 | 5 |
| 52 | 21-Jan | 217.65 | 218.90 | 211.00 | 214.35 | 213.36 | -1.13 | 266.40 | 17,537 | 2.95 | 9,677 | 2.65 | 0.21 | 11 |
| 53 | 20-Jan | 224.10 | 224.55 | 215.70 | 216.80 | 219.71 | -3.19 | 269.45 | 16,686 | 2.80 | 11,124 | 3.05 | 0.24 | 13 |
| 54 | 19-Jan | 229.00 | 232.65 | 220.15 | 223.95 | 225.09 | -2.46 | 278.33 | 11,775 | 1.98 | 6,757 | 1.85 | 0.15 | 8 |
| 55 | 16-Jan | 232.15 | 236.95 | 226.55 | 229.60 | 229.24 | -1.08 | 285.36 | 13,922 | 2.34 | 9,494 | 2.60 | 0.22 | 11 |
| 56 | 14-Jan | 227.80 | 234.50 | 225.95 | 232.10 | 229.98 | 1.91 | 288.46 | 13,945 | 2.34 | 6,989 | 1.92 | 0.16 | 8 |
| 57 | 13-Jan | 234.60 | 238.35 | 225.40 | 227.75 | 231.02 | -1.45 | 283.06 | 25,545 | 4.29 | 21,043 | 5.77 | 0.49 | 24 |
| 58 | 12-Jan | 243.80 | 243.80 | 229.80 | 231.10 | 234.28 | -5.19 | 287.22 | 22,511 | 3.78 | 15,618 | 4.28 | 0.37 | 18 |
| 59 | 09-Jan | 253.95 | 254.00 | 240.55 | 243.75 | 244.16 | -1.61 | 302.94 | 31,035 | 5.21 | 19,301 | 5.30 | 0.47 | 22 |
| 60 | 08-Jan | 251.25 | 251.90 | 246.50 | 247.75 | 247.93 | -1.37 | 307.91 | 11,630 | 1.95 | 8,851 | 2.43 | 0.22 | 10 |
| 61 | 07-Jan | 253.55 | 253.55 | 250.05 | 251.20 | 251.48 | -1.35 | 312.20 | 16,415 | 2.76 | 11,996 | 3.29 | 0.30 | 14 |
| 62 | 06-Jan | 253.00 | 256.90 | 250.00 | 254.65 | 252.66 | 0.67 | 316.49 | 11,443 | 1.92 | 6,308 | 1.73 | 0.16 | 7 |
| 63 | 05-Jan | 263.00 | 263.00 | 248.65 | 252.95 | 252.09 | -1.09 | 314.38 | 13,427 | 2.26 | 7,669 | 2.10 | 0.19 | 9 |
| 64 | 02-Jan | 251.75 | 258.15 | 245.80 | 255.75 | 250.46 | 3.04 | 317.86 | 55,023 | 9.24 | 35,577 | 9.76 | 0.89 | 41 |
| 65 | 01-Jan | 263.25 | 263.55 | 246.60 | 248.20 | 252.46 | -5.70 | 308.47 | 84,372 | 14.18 | 63,120 | 17.32 | 1.59 | 73 |
| 66 | 31-Dec | 254.60 | 270.85 | 254.60 | 263.20 | 262.40 | 3.40 | 327.12 | 17,900 | 3.01 | 8,563 | 2.35 | 0.22 | 10 |
| 67 | 30-Dec | 259.30 | 260.00 | 249.80 | 254.55 | 254.67 | -1.81 | 316.36 | 26,633 | 4.47 | 14,220 | 3.90 | 0.36 | 16 |
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