| Macro-sector: Commodities | Band: 20 | High52 Price: 2,134.05 | Mkt_Cap Category: Micro-Cap |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 16-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: 1,457.28 | Low52 Price: 1,398.0 | Barrier: -; Drift%: - |
| Basic Industry: Specialty Chemicals | Total Equity: 43,141,338 | Low52 Date: 25-Nov-2025 | SHP: 68.83 / 2.71 / 4.93 / 23.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 12 | ||||
| High/Low Price | Quarter: 2,060.0 / 1,502.35 | Month: 1,709.0 / 1,398.0 | Week: 1,518.8 / 1,398.0 | Day: 1,444.0 / 1,415.4 | Sis67: 12 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 16-Dec | 1,444.00 | 1,444.00 | 1,415.40 | 1,418.00 | 1,419.30 | -1.29 | 6,117.00 | 9,516 | 2.41 | 5,750 | 1.93 | 0.82 | 6 |
| 2 | 15-Dec | 1,419.80 | 1,455.50 | 1,403.50 | 1,436.50 | 1,432.70 | 1.70 | 6,197.25 | 26,421 | 6.69 | 16,992 | 5.70 | 2.43 | 17 |
| 3 | 12-Dec | 1,425.00 | 1,444.90 | 1,402.00 | 1,412.50 | 1,416.73 | -0.58 | 6,093.71 | 22,330 | 5.65 | 15,630 | 5.25 | 2.21 | 15 |
| 4 | 11-Dec | 1,440.00 | 1,440.00 | 1,418.60 | 1,420.80 | 1,425.07 | -0.71 | 6,129.52 | 9,743 | 2.47 | 5,744 | 1.93 | 0.82 | 6 |
| 5 | 10-Dec | 1,448.00 | 1,462.90 | 1,421.90 | 1,431.00 | 1,445.23 | -0.96 | 6,173.00 | 23,673 | 5.99 | 13,060 | 4.38 | 1.89 | 13 |
| 6 | 09-Dec | 1,433.80 | 1,450.00 | 1,404.20 | 1,444.80 | 1,431.67 | 0.92 | 6,233.06 | 46,619 | 11.81 | 28,418 | 9.54 | 4.07 | 28 |
| 7 | 08-Dec | 1,471.80 | 1,484.90 | 1,399.90 | 1,431.60 | 1,430.78 | -2.73 | 6,176.11 | 36,486 | 9.24 | 22,841 | 7.67 | 3.27 | 23 |
| 8 | 05-Dec | 1,470.20 | 1,488.20 | 1,458.60 | 1,471.80 | 1,473.25 | -0.23 | 6,349.54 | 9,611 | 2.43 | 5,285 | 1.77 | 0.78 | 5 |
| 9 | 04-Dec | 1,461.10 | 1,492.10 | 1,457.00 | 1,475.20 | 1,480.53 | 0.92 | 6,364.21 | 13,725 | 3.48 | 7,039 | 2.36 | 1.04 | 7 |
| 10 | 03-Dec | 1,485.40 | 1,488.60 | 1,457.00 | 1,461.80 | 1,471.01 | -2.28 | 6,306.40 | 11,299 | 2.86 | 6,344 | 2.13 | 0.93 | 6 |
| 11 | 02-Dec | 1,497.00 | 1,503.70 | 1,475.00 | 1,495.90 | 1,490.15 | -0.33 | 6,453.51 | 12,089 | 3.06 | 7,800 | 2.62 | 1.16 | 8 |
| 12 | 01-Dec | 1,518.50 | 1,535.20 | 1,480.00 | 1,500.90 | 1,513.63 | -0.71 | 6,475.08 | 23,967 | 6.07 | 16,505 | 5.54 | 2.50 | 16 |
| 13 | 28-Nov | 1,496.40 | 1,518.80 | 1,477.10 | 1,511.70 | 1,499.76 | 1.99 | 6,521.68 | 16,453 | 4.17 | 9,420 | 3.16 | 1.41 | 9 |
| 14 | 27-Nov | 1,477.00 | 1,494.50 | 1,467.00 | 1,482.20 | 1,483.67 | 0.94 | 6,394.41 | 17,320 | 4.39 | 10,028 | 3.37 | 1.49 | 10 |
| 15 | 26-Nov | 1,436.20 | 1,486.90 | 1,435.00 | 1,468.40 | 1,464.91 | 2.24 | 6,334.87 | 20,126 | 5.10 | 12,762 | 4.28 | 1.87 | 13 |
| 16 | 25-Nov | 1,414.90 | 1,443.60 | 1,398.00 | 1,436.20 | 1,424.73 | 1.23 | 6,195.96 | 15,681 | 3.97 | 7,479 | 2.51 | 1.07 | 7 |
| 17 | 24-Nov | 1,446.00 | 1,452.00 | 1,406.00 | 1,418.70 | 1,423.11 | -2.28 | 6,120.46 | 24,353 | 6.17 | 13,829 | 4.64 | 1.97 | 14 |
| 18 | 21-Nov | 1,460.10 | 1,475.00 | 1,442.10 | 1,451.80 | 1,455.04 | -0.24 | 6,263.26 | 22,159 | 5.61 | 12,992 | 4.36 | 1.89 | 13 |
| 19 | 20-Nov | 1,478.10 | 1,478.10 | 1,451.10 | 1,455.30 | 1,461.10 | -0.80 | 6,278.36 | 12,246 | 3.10 | 7,902 | 2.65 | 1.15 | 8 |
| 20 | 19-Nov | 1,495.60 | 1,495.60 | 1,455.10 | 1,467.00 | 1,469.16 | -1.07 | 6,328.00 | 18,946 | 4.80 | 11,941 | 4.01 | 1.75 | 12 |
| 21 | 18-Nov | 1,519.10 | 1,519.10 | 1,481.00 | 1,482.90 | 1,491.33 | -2.00 | 6,397.43 | 9,596 | 2.43 | 6,706 | 2.25 | 1.00 | 7 |
| 22 | 17-Nov | 1,522.80 | 1,524.00 | 1,486.30 | 1,513.10 | 1,505.06 | 0.36 | 6,527.72 | 22,939 | 5.81 | 12,158 | 4.08 | 1.83 | 12 |
| 23 | 14-Nov | 1,517.00 | 1,522.30 | 1,502.00 | 1,507.70 | 1,511.08 | -1.52 | 6,504.42 | 16,207 | 4.10 | 9,503 | 3.19 | 1.44 | 9 |
| 24 | 13-Nov | 1,529.90 | 1,536.90 | 1,509.50 | 1,531.00 | 1,524.88 | 0.01 | 6,604.00 | 21,654 | 5.48 | 10,790 | 3.62 | 1.65 | 11 |
| 25 | 12-Nov | 1,485.00 | 1,550.00 | 1,481.00 | 1,530.90 | 1,527.41 | 2.68 | 6,604.51 | 41,742 | 10.57 | 18,678 | 6.27 | 2.85 | 18 |
| 26 | 11-Nov | 1,516.00 | 1,519.90 | 1,440.00 | 1,491.00 | 1,466.18 | -2.42 | 6,432.00 | 150,532 | 38.12 | 84,950 | 28.52 | 12.46 | 85 |
| 27 | 10-Nov | 1,656.40 | 1,669.40 | 1,511.40 | 1,528.00 | 1,548.38 | -7.29 | 6,591.00 | 168,100 | 42.57 | 47,035 | 15.79 | 7.28 | 47 |
| 28 | 07-Nov | 1,661.80 | 1,668.90 | 1,641.90 | 1,648.10 | 1,647.87 | -1.32 | 7,110.12 | 20,766 | 5.26 | 12,766 | 4.29 | 2.10 | 13 |
| 29 | 06-Nov | 1,686.50 | 1,698.70 | 1,664.10 | 1,670.10 | 1,673.17 | -0.71 | 7,205.03 | 13,307 | 3.37 | 9,584 | 3.22 | 1.60 | 10 |
| 30 | 04-Nov | 1,699.00 | 1,709.00 | 1,680.00 | 1,682.00 | 1,689.52 | -0.92 | 7,256.00 | 13,344 | 3.38 | 8,487 | 2.85 | 1.43 | 8 |
| 31 | 03-Nov | 1,690.00 | 1,704.60 | 1,681.10 | 1,697.60 | 1,694.41 | 0.47 | 7,323.67 | 10,684 | 2.71 | 5,663 | 1.90 | 0.96 | 6 |
| 32 | 31-Oct | 1,681.00 | 1,707.80 | 1,681.00 | 1,689.70 | 1,694.72 | 0.02 | 7,289.59 | 12,428 | 3.15 | 7,202 | 2.42 | 1.22 | 7 |
| 33 | 30-Oct | 1,711.00 | 1,716.40 | 1,670.20 | 1,689.30 | 1,682.99 | -1.01 | 7,287.87 | 25,042 | 6.34 | 14,328 | 4.81 | 2.41 | 14 |
| 34 | 29-Oct | 1,698.90 | 1,729.90 | 1,696.30 | 1,706.50 | 1,711.72 | 0.52 | 7,362.07 | 22,983 | 5.82 | 13,329 | 4.47 | 2.28 | 13 |
| 35 | 28-Oct | 1,699.50 | 1,708.90 | 1,692.50 | 1,697.60 | 1,697.81 | 0.03 | 7,323.67 | 5,916 | 1.50 | 4,216 | 1.42 | 0.72 | 4 |
| 36 | 27-Oct | 1,705.80 | 1,724.50 | 1,694.00 | 1,697.10 | 1,701.74 | -0.51 | 7,321.52 | 8,438 | 2.14 | 4,928 | 1.65 | 0.84 | 5 |
| 37 | 24-Oct | 1,701.00 | 1,720.00 | 1,691.30 | 1,705.80 | 1,706.22 | 0.29 | 7,359.05 | 10,058 | 2.55 | 5,862 | 1.97 | 1.00 | 6 |
| 38 | 23-Oct | 1,705.10 | 1,722.70 | 1,696.00 | 1,700.80 | 1,705.25 | -0.22 | 7,337.48 | 15,588 | 3.95 | 10,191 | 3.42 | 1.74 | 10 |
| 39 | 21-Oct | 1,720.00 | 1,720.00 | 1,696.40 | 1,704.50 | 1,704.52 | 1.09 | 7,353.44 | 3,948 | 1.00 | 2,978 | 1.00 | 0.51 | 3 |
| 40 | 20-Oct | 1,708.00 | 1,710.00 | 1,680.00 | 1,686.10 | 1,687.88 | -0.85 | 7,274.06 | 15,722 | 3.98 | 9,325 | 3.13 | 1.57 | 9 |
| 41 | 17-Oct | 1,702.10 | 1,717.00 | 1,691.00 | 1,700.60 | 1,698.46 | -0.09 | 7,336.62 | 7,669 | 1.94 | 4,258 | 1.43 | 0.72 | 4 |
| 42 | 16-Oct | 1,665.40 | 1,710.00 | 1,665.40 | 1,702.10 | 1,699.78 | 1.92 | 7,343.09 | 10,725 | 2.72 | 5,636 | 1.89 | 0.96 | 6 |
| 43 | 15-Oct | 1,682.90 | 1,690.30 | 1,661.00 | 1,670.00 | 1,676.85 | -0.94 | 7,204.00 | 15,407 | 3.90 | 10,583 | 3.55 | 1.77 | 11 |
| 44 | 14-Oct | 1,706.30 | 1,716.40 | 1,680.00 | 1,685.80 | 1,690.43 | -1.20 | 7,272.77 | 11,120 | 2.82 | 6,744 | 2.26 | 1.14 | 7 |
| 45 | 13-Oct | 1,700.00 | 1,721.00 | 1,679.40 | 1,706.30 | 1,698.95 | -0.56 | 7,361.21 | 23,178 | 5.87 | 12,895 | 4.33 | 2.19 | 13 |
| 46 | 10-Oct | 1,703.00 | 1,729.60 | 1,703.00 | 1,715.90 | 1,717.68 | 0.19 | 7,402.62 | 6,319 | 1.60 | 3,730 | 1.25 | 0.64 | 4 |
| 47 | 09-Oct | 1,730.00 | 1,730.70 | 1,708.00 | 1,712.70 | 1,715.19 | -0.09 | 7,388.82 | 10,044 | 2.54 | 6,625 | 2.22 | 1.14 | 7 |
| 48 | 08-Oct | 1,725.20 | 1,729.30 | 1,710.30 | 1,714.20 | 1,716.12 | -0.55 | 7,395.29 | 11,724 | 2.97 | 7,396 | 2.48 | 1.27 | 7 |
| 49 | 07-Oct | 1,737.60 | 1,746.00 | 1,721.10 | 1,723.70 | 1,729.73 | -0.59 | 7,436.27 | 11,744 | 2.97 | 6,943 | 2.33 | 1.20 | 7 |
| 50 | 06-Oct | 1,753.70 | 1,759.70 | 1,724.20 | 1,734.00 | 1,733.85 | -1.12 | 7,480.00 | 19,333 | 4.90 | 9,932 | 3.33 | 1.72 | 10 |
| 51 | 03-Oct | 1,731.40 | 1,771.00 | 1,724.50 | 1,753.70 | 1,749.43 | 1.29 | 7,565.70 | 17,488 | 4.43 | 10,745 | 3.61 | 1.88 | 11 |
| 52 | 01-Oct | 1,691.10 | 1,735.90 | 1,680.70 | 1,731.40 | 1,715.47 | 2.38 | 7,469.49 | 15,746 | 3.99 | 9,751 | 3.27 | 1.67 | 10 |
| 53 | 30-Sep | 1,715.20 | 1,715.20 | 1,676.20 | 1,691.10 | 1,692.49 | -0.62 | 7,295.63 | 14,096 | 3.57 | 7,887 | 2.65 | 1.33 | 8 |
| 54 | 29-Sep | 1,652.00 | 1,770.00 | 1,639.10 | 1,701.60 | 1,711.97 | 2.56 | 7,340.93 | 65,098 | 16.48 | 24,055 | 8.07 | 4.12 | 24 |
| 55 | 26-Sep | 1,707.70 | 1,709.10 | 1,651.20 | 1,659.20 | 1,671.94 | -2.84 | 7,158.01 | 37,227 | 9.43 | 19,753 | 6.63 | 3.30 | 20 |
| 56 | 25-Sep | 1,734.90 | 1,734.90 | 1,705.00 | 1,707.70 | 1,716.92 | -0.41 | 7,367.25 | 18,583 | 4.71 | 10,692 | 3.59 | 1.84 | 11 |
| 57 | 24-Sep | 1,735.10 | 1,739.40 | 1,710.70 | 1,714.70 | 1,721.70 | -1.18 | 7,397.45 | 18,718 | 4.74 | 11,689 | 3.92 | 2.01 | 12 |
| 58 | 23-Sep | 1,744.00 | 1,759.80 | 1,731.00 | 1,735.10 | 1,740.71 | -0.60 | 7,485.45 | 21,214 | 5.37 | 11,639 | 3.91 | 2.03 | 12 |
| 59 | 22-Sep | 1,760.20 | 1,771.00 | 1,742.00 | 1,745.60 | 1,753.68 | -1.00 | 7,530.75 | 18,154 | 4.60 | 11,671 | 3.92 | 2.05 | 12 |
| 60 | 19-Sep | 1,789.10 | 1,794.80 | 1,757.70 | 1,763.20 | 1,775.29 | -1.07 | 7,606.68 | 14,430 | 3.65 | 9,036 | 3.03 | 1.60 | 9 |
| 61 | 18-Sep | 1,799.90 | 1,808.80 | 1,768.70 | 1,782.20 | 1,783.01 | -0.56 | 7,688.65 | 19,448 | 4.92 | 11,644 | 3.91 | 2.08 | 12 |
| 62 | 17-Sep | 1,774.00 | 1,798.70 | 1,772.10 | 1,792.20 | 1,788.80 | 1.09 | 7,731.79 | 20,283 | 5.14 | 11,091 | 3.72 | 1.98 | 11 |
| 63 | 16-Sep | 1,770.00 | 1,782.70 | 1,754.70 | 1,772.90 | 1,767.75 | 0.81 | 7,648.53 | 28,449 | 7.20 | 14,948 | 5.02 | 2.64 | 15 |
| 64 | 15-Sep | 1,786.40 | 1,795.90 | 1,749.90 | 1,758.60 | 1,770.56 | -1.56 | 7,586.84 | 36,278 | 9.19 | 24,802 | 8.33 | 4.39 | 25 |
| 65 | 12-Sep | 1,798.00 | 1,808.00 | 1,771.10 | 1,786.40 | 1,788.86 | -0.68 | 7,706.77 | 24,024 | 6.08 | 13,453 | 4.52 | 2.41 | 13 |
| 66 | 11-Sep | 1,801.00 | 1,807.10 | 1,762.40 | 1,798.70 | 1,786.25 | 0.79 | 7,759.83 | 18,904 | 4.79 | 10,450 | 3.51 | 1.87 | 10 |
| 67 | 10-Sep | 1,785.00 | 1,799.00 | 1,766.20 | 1,784.60 | 1,781.34 | 0.21 | 7,699.00 | 16,742 | 4.24 | 8,359 | 2.81 | 1.49 | 8 |
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