| Macro-sector: Commodities | Band: None | High52 Price: 637.7 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 14-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 2; VWAP21: | Low52 Price: 175.0 | Barrier: 211.68; Drift%: 5.34 |
| Basic Industry: Industrial Gases | Total Equity: 140,935,600 | Low52 Date: 17-Mar-2026 | SHP: 77.16 / 0.83 / 15.42 / 6.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 400.5 / 332.2 | Week: 245.6 / 228.2 | Day: 232.65 / 216.06 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 230.00 | 232.65 | 216.06 | 223.62 | 222.06 | 0.56 | 3,151.60 | 1,742,426 | 30.99 | 854,377 | 27.47 | 18.97 | 921 |
| 2 | 07-Apr | 208.60 | 224.67 | 204.19 | 222.37 | 217.19 | 7.52 | 3,133.98 | 852,319 | 15.16 | 321,124 | 10.33 | 6.97 | 346 |
| 3 | 06-Apr | 199.80 | 213.90 | 198.30 | 206.82 | 205.02 | 4.52 | 2,914.83 | 1,358,166 | 24.16 | 789,351 | 25.38 | 16.18 | 851 |
| 4 | 02-Apr | 202.00 | 202.52 | 195.56 | 197.88 | 198.50 | -2.89 | 2,788.83 | 520,326 | 9.26 | 331,781 | 10.67 | 6.59 | 358 |
| 5 | 01-Apr | 205.50 | 211.68 | 200.42 | 203.76 | 206.64 | 3.15 | 2,871.70 | 449,769 | 8.00 | 233,452 | 7.51 | 4.82 | 252 |
| 6 | 30-Mar | 207.24 | 212.01 | 194.15 | 197.53 | 201.62 | -5.43 | 2,783.90 | 483,809 | 8.61 | 266,499 | 8.57 | 5.37 | 287 |
| 7 | 27-Mar | 213.38 | 222.49 | 205.54 | 208.88 | 213.13 | -1.97 | 2,943.86 | 960,926 | 17.09 | 411,202 | 13.22 | 8.76 | 443 |
| 8 | 25-Mar | 205.00 | 216.89 | 205.00 | 213.08 | 213.11 | 6.17 | 3,003.06 | 577,723 | 10.28 | 276,895 | 8.90 | 5.90 | 299 |
| 9 | 24-Mar | 192.00 | 203.92 | 185.01 | 200.69 | 198.99 | 8.25 | 2,828.44 | 961,741 | 17.11 | 525,548 | 16.90 | 10.46 | 567 |
| 10 | 23-Mar | 195.00 | 195.72 | 181.00 | 185.39 | 190.71 | -6.36 | 2,612.81 | 311,874 | 5.55 | 152,334 | 4.90 | 2.91 | 164 |
| 11 | 20-Mar | 204.92 | 206.18 | 194.21 | 197.99 | 199.14 | -2.56 | 2,790.38 | 438,898 | 7.81 | 188,160 | 6.05 | 3.75 | 203 |
| 12 | 19-Mar | 203.00 | 217.19 | 198.00 | 203.20 | 206.60 | -2.82 | 2,863.81 | 772,937 | 13.75 | 239,131 | 7.69 | 4.94 | 258 |
| 13 | 18-Mar | 197.00 | 214.50 | 196.65 | 209.09 | 208.96 | 6.96 | 2,946.82 | 1,244,857 | 22.14 | 538,199 | 17.31 | 11.25 | 580 |
| 14 | 17-Mar | 180.00 | 198.55 | 175.00 | 195.49 | 195.58 | 8.30 | 2,755.15 | 2,499,953 | 44.47 | 1,168,038 | 37.56 | 22.84 | 1,260 |
| 15 | 16-Mar | 194.78 | 194.78 | 175.82 | 180.50 | 182.34 | -7.60 | 2,543.89 | 1,749,261 | 31.12 | 798,473 | 25.68 | 14.56 | 861 |
| 16 | 13-Mar | 215.90 | 215.90 | 195.35 | 195.35 | 197.67 | -10.00 | 2,753.18 | 2,081,059 | 37.02 | 1,210,279 | 38.92 | 23.92 | 1,305 |
| 17 | 12-Mar | 228.50 | 241.00 | 213.88 | 217.05 | 226.40 | -5.02 | 3,059.01 | 587,327 | 10.45 | 294,874 | 9.48 | 6.68 | 318 |
| 18 | 11-Mar | 225.00 | 234.52 | 222.00 | 228.53 | 228.10 | 2.41 | 3,220.80 | 256,468 | 4.56 | 153,382 | 4.93 | 3.50 | 165 |
| 19 | 10-Mar | 209.99 | 224.10 | 208.10 | 223.15 | 216.08 | 7.81 | 3,144.98 | 280,506 | 4.99 | 161,348 | 5.19 | 3.49 | 174 |
| 20 | 09-Mar | 213.90 | 214.30 | 203.91 | 206.99 | 206.61 | -3.93 | 2,917.23 | 104,548 | 1.86 | 60,585 | 1.95 | 1.25 | 65 |
| 21 | 06-Mar | 217.00 | 223.95 | 214.10 | 215.45 | 218.08 | -0.78 | 3,036.46 | 163,114 | 2.90 | 88,629 | 2.85 | 1.93 | 96 |
| 22 | 05-Mar | 220.05 | 227.00 | 213.00 | 217.14 | 216.91 | -0.99 | 3,060.28 | 147,641 | 2.63 | 73,030 | 2.35 | 1.58 | 79 |
| 23 | 04-Mar | 220.00 | 223.88 | 218.00 | 219.31 | 219.85 | -3.08 | 3,090.86 | 133,486 | 2.37 | 79,332 | 2.55 | 1.74 | 86 |
| 24 | 02-Mar | 228.49 | 228.49 | 222.23 | 226.27 | 224.66 | -1.30 | 3,188.95 | 109,793 | 1.95 | 60,088 | 1.93 | 1.35 | 65 |
| 25 | 27-Feb | 237.00 | 237.05 | 228.20 | 229.25 | 229.93 | -2.45 | 3,230.95 | 96,576 | 1.72 | 58,949 | 1.90 | 1.36 | 64 |
| 26 | 26-Feb | 234.00 | 238.15 | 232.10 | 235.00 | 235.18 | 0.11 | 3,311.00 | 94,980 | 1.69 | 57,588 | 1.85 | 1.35 | 62 |
| 27 | 25-Feb | 241.50 | 242.80 | 230.55 | 234.75 | 236.19 | -1.47 | 3,308.46 | 206,784 | 3.68 | 105,013 | 3.38 | 2.48 | 113 |
| 28 | 24-Feb | 243.90 | 243.90 | 235.25 | 238.25 | 238.98 | -1.10 | 3,357.79 | 89,086 | 1.58 | 42,677 | 1.37 | 1.02 | 46 |
| 29 | 23-Feb | 245.55 | 245.60 | 238.20 | 240.90 | 241.43 | -0.43 | 3,395.14 | 72,715 | 1.29 | 35,429 | 1.14 | 0.86 | 38 |
| 30 | 20-Feb | 247.00 | 250.55 | 240.00 | 241.95 | 244.97 | -1.63 | 3,409.94 | 128,295 | 2.28 | 47,196 | 1.52 | 1.16 | 51 |
| 31 | 19-Feb | 255.80 | 258.00 | 242.65 | 245.95 | 249.18 | -3.19 | 3,466.31 | 107,102 | 1.91 | 55,245 | 1.78 | 1.38 | 60 |
| 32 | 18-Feb | 250.10 | 270.30 | 247.30 | 254.05 | 260.77 | 3.38 | 3,580.47 | 850,799 | 15.13 | 333,962 | 10.74 | 8.71 | 360 |
| 33 | 17-Feb | 236.00 | 248.25 | 230.25 | 245.75 | 243.70 | 5.31 | 3,463.49 | 349,218 | 6.21 | 214,055 | 6.88 | 5.22 | 231 |
| 34 | 16-Feb | 242.00 | 242.00 | 229.75 | 233.35 | 232.89 | -2.63 | 3,288.73 | 393,595 | 7.00 | 296,244 | 9.53 | 6.90 | 319 |
| 35 | 13-Feb | 245.75 | 246.75 | 237.50 | 239.65 | 241.24 | -4.02 | 3,377.52 | 143,311 | 2.55 | 75,750 | 2.44 | 1.83 | 82 |
| 36 | 12-Feb | 259.10 | 259.35 | 248.10 | 249.70 | 252.84 | -3.44 | 3,519.16 | 122,996 | 2.19 | 76,292 | 2.45 | 1.93 | 82 |
| 37 | 11-Feb | 272.05 | 273.90 | 257.00 | 258.60 | 259.69 | -5.59 | 3,644.59 | 411,115 | 7.31 | 288,166 | 9.27 | 7.48 | 311 |
| 38 | 10-Feb | 282.00 | 282.00 | 271.00 | 273.90 | 274.48 | -0.89 | 3,860.23 | 211,115 | 3.76 | 173,832 | 5.59 | 4.77 | 187 |
| 39 | 09-Feb | 257.00 | 280.20 | 255.65 | 276.35 | 270.61 | 8.48 | 3,894.76 | 330,501 | 5.88 | 179,482 | 5.77 | 4.86 | 194 |
| 40 | 06-Feb | 256.00 | 256.90 | 248.80 | 254.75 | 251.70 | 0.20 | 3,590.33 | 124,767 | 2.22 | 90,396 | 2.91 | 2.28 | 88 |
| 41 | 05-Feb | 262.85 | 262.85 | 253.05 | 254.25 | 254.88 | -1.82 | 3,583.29 | 56,217 | 1.00 | 35,674 | 1.15 | 0.91 | 35 |
| 42 | 04-Feb | 250.00 | 262.90 | 250.00 | 258.95 | 256.72 | 1.39 | 3,649.53 | 133,198 | 2.37 | 73,547 | 2.37 | 1.89 | 72 |
| 43 | 03-Feb | 268.00 | 268.00 | 253.05 | 255.40 | 256.38 | 0.81 | 3,599.50 | 126,640 | 2.25 | 61,836 | 1.99 | 1.59 | 60 |
| 44 | 02-Feb | 262.50 | 262.50 | 245.10 | 253.35 | 251.21 | -2.74 | 3,570.60 | 94,077 | 1.67 | 31,097 | 1.00 | 0.78 | 30 |
| 45 | 01-Feb | 261.00 | 268.20 | 255.50 | 260.50 | 265.13 | -4.02 | 3,671.37 | 764,971 | 13.61 | 658,412 | 21.17 | 17.46 | 643 |
| 46 | 30-Jan | 257.00 | 273.40 | 254.00 | 271.40 | 264.39 | 4.93 | 3,824.99 | 187,520 | 3.34 | 95,940 | 3.09 | 2.54 | 94 |
| 47 | 29-Jan | 257.00 | 264.50 | 252.30 | 258.65 | 257.00 | 0.68 | 3,645.30 | 88,156 | 1.57 | 51,904 | 1.67 | 1.00 | 51 |
| 48 | 28-Jan | 251.05 | 260.60 | 250.00 | 256.90 | 256.43 | 3.19 | 3,620.64 | 112,279 | 2.00 | 63,794 | 2.05 | 1.64 | 62 |
| 49 | 27-Jan | 249.80 | 256.45 | 247.95 | 248.95 | 250.46 | -0.34 | 3,508.59 | 92,164 | 1.64 | 52,933 | 1.70 | 1.33 | 52 |
| 50 | 23-Jan | 261.00 | 262.70 | 248.00 | 249.80 | 253.43 | -4.24 | 3,520.57 | 125,977 | 2.24 | 81,472 | 2.62 | 2.06 | 80 |
| 51 | 22-Jan | 260.55 | 266.25 | 253.05 | 260.85 | 260.93 | 2.47 | 3,676.31 | 211,355 | 3.76 | 132,517 | 4.26 | 3.46 | 129 |
| 52 | 21-Jan | 261.35 | 263.00 | 249.20 | 254.55 | 254.19 | -2.58 | 3,587.52 | 158,664 | 2.82 | 68,295 | 2.20 | 1.74 | 67 |
| 53 | 20-Jan | 261.95 | 273.00 | 248.30 | 261.30 | 256.15 | 0.48 | 3,682.65 | 407,703 | 7.25 | 251,432 | 8.09 | 6.44 | 245 |
| 54 | 19-Jan | 266.00 | 270.90 | 258.35 | 260.05 | 261.27 | -3.11 | 3,665.03 | 113,102 | 2.01 | 63,683 | 2.05 | 1.66 | 62 |
| 55 | 16-Jan | 274.80 | 278.50 | 266.05 | 268.40 | 272.47 | -2.33 | 3,782.71 | 203,678 | 3.62 | 75,545 | 2.43 | 2.06 | 74 |
| 56 | 14-Jan | 283.70 | 283.70 | 272.55 | 274.80 | 275.56 | -2.22 | 3,872.91 | 161,790 | 2.88 | 80,559 | 2.59 | 2.22 | 79 |
| 57 | 13-Jan | 285.00 | 288.70 | 277.00 | 281.05 | 281.92 | -0.27 | 3,961.00 | 94,807 | 1.69 | 46,555 | 1.50 | 1.31 | 45 |
| 58 | 12-Jan | 289.00 | 292.05 | 279.55 | 281.80 | 284.91 | -4.28 | 3,971.57 | 245,303 | 4.36 | 141,526 | 4.55 | 4.03 | 138 |
| 59 | 09-Jan | 317.70 | 320.00 | 286.50 | 294.40 | 299.64 | -6.14 | 4,149.14 | 251,334 | 4.47 | 185,754 | 5.97 | 5.57 | 181 |
| 60 | 08-Jan | 323.25 | 330.00 | 310.00 | 313.65 | 319.16 | -2.32 | 4,420.45 | 303,610 | 5.40 | 165,114 | 5.31 | 5.27 | 161 |
| 61 | 07-Jan | 324.95 | 328.20 | 317.00 | 321.10 | 320.06 | -0.16 | 4,525.44 | 57,552 | 1.02 | 32,184 | 1.03 | 1.03 | 31 |
| 62 | 06-Jan | 331.00 | 333.60 | 319.00 | 321.60 | 322.34 | -2.37 | 4,532.49 | 92,684 | 1.65 | 53,787 | 1.73 | 1.73 | 52 |
| 63 | 05-Jan | 340.15 | 342.05 | 327.00 | 329.40 | 332.25 | -3.57 | 4,642.42 | 135,098 | 2.40 | 87,514 | 2.81 | 2.91 | 85 |
| 64 | 02-Jan | 334.00 | 342.50 | 334.00 | 341.60 | 339.15 | 1.53 | 4,814.36 | 62,234 | 1.11 | 38,941 | 1.25 | 1.32 | 38 |
| 65 | 01-Jan | 340.00 | 343.00 | 334.25 | 336.45 | 337.64 | -1.09 | 4,741.78 | 86,634 | 1.54 | 44,675 | 1.44 | 1.51 | 44 |
| 66 | 31-Dec | 347.50 | 347.50 | 339.10 | 340.15 | 342.31 | -0.95 | 4,793.92 | 90,358 | 1.61 | 44,588 | 1.43 | 1.53 | 44 |
| 67 | 30-Dec | 339.50 | 345.50 | 332.20 | 343.40 | 340.49 | 1.25 | 4,839.73 | 159,617 | 2.84 | 75,565 | 2.43 | 2.57 | 74 |
Similar Stocks: LINDEINDIA REFEX STALLION ELLEN