| Macro-sector: Commodities | Band: 20 | High52 Price: 1,760.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 14-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 5; VWAP21: | Low52 Price: 799.1 | Barrier: 1,114.6; Drift%: -12.19 |
| Basic Industry: Specialty Chemicals | Total Equity: 12,570,692 | Low52 Date: 03-Mar-2025 | SHP: 52.68 / 2.01 / 7.06 / 38.27 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,386.4 / 799.1 | Month: 1,258.0 / 1,105.0 | Week: 1,155.0 / 1,115.1 | Day: 1,045.9 / 991.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,011.00 | 1,045.90 | 991.00 | 993.50 | 1,007.16 | -6.63 | 1,248.90 | 30,473 | 28.53 | 19,401 | 21.23 | 1.95 | 40 |
| 2 | 11-Nov | 1,055.00 | 1,071.10 | 1,054.20 | 1,064.10 | 1,064.49 | 0.22 | 1,337.65 | 5,585 | 5.23 | 4,132 | 4.52 | 0.44 | 9 |
| 3 | 10-Nov | 1,080.10 | 1,095.60 | 1,056.00 | 1,061.80 | 1,069.39 | -2.93 | 1,334.76 | 9,146 | 8.56 | 5,761 | 6.30 | 0.62 | 12 |
| 4 | 07-Nov | 1,091.60 | 1,095.90 | 1,079.90 | 1,093.90 | 1,087.83 | 0.21 | 1,375.11 | 5,231 | 4.90 | 3,513 | 3.84 | 0.38 | 7 |
| 5 | 06-Nov | 1,114.60 | 1,114.60 | 1,090.00 | 1,091.60 | 1,098.81 | -2.06 | 1,372.22 | 3,760 | 3.52 | 2,561 | 2.80 | 0.28 | 5 |
| 6 | 04-Nov | 1,115.60 | 1,119.60 | 1,109.70 | 1,114.60 | 1,114.23 | 0.18 | 1,401.13 | 4,027 | 3.77 | 3,136 | 3.43 | 0.35 | 7 |
| 7 | 03-Nov | 1,126.40 | 1,136.50 | 1,105.70 | 1,112.60 | 1,115.87 | -0.73 | 1,398.62 | 7,031 | 6.58 | 4,584 | 5.02 | 0.51 | 10 |
| 8 | 31-Oct | 1,121.10 | 1,148.10 | 1,118.10 | 1,120.80 | 1,128.45 | -1.00 | 1,408.92 | 7,823 | 7.32 | 5,351 | 5.85 | 0.60 | 11 |
| 9 | 30-Oct | 1,132.40 | 1,138.20 | 1,128.00 | 1,132.10 | 1,133.53 | 0.34 | 1,423.13 | 1,733 | 1.62 | 1,198 | 1.31 | 0.14 | 2 |
| 10 | 29-Oct | 1,120.00 | 1,148.40 | 1,118.00 | 1,128.30 | 1,130.41 | -0.26 | 1,418.35 | 6,978 | 6.53 | 3,510 | 3.84 | 0.40 | 7 |
| 11 | 28-Oct | 1,136.00 | 1,138.40 | 1,126.10 | 1,131.20 | 1,130.90 | 0.47 | 1,422.00 | 1,790 | 1.68 | 1,244 | 1.36 | 0.14 | 3 |
| 12 | 27-Oct | 1,117.00 | 1,155.00 | 1,115.10 | 1,125.90 | 1,136.34 | 0.58 | 1,415.33 | 11,027 | 10.32 | 6,293 | 6.89 | 0.72 | 13 |
| 13 | 24-Oct | 1,142.90 | 1,142.90 | 1,110.00 | 1,119.40 | 1,119.60 | -0.72 | 1,407.16 | 7,995 | 7.49 | 5,866 | 6.42 | 0.66 | 12 |
| 14 | 23-Oct | 1,139.00 | 1,144.20 | 1,121.90 | 1,127.50 | 1,132.28 | -0.51 | 1,417.35 | 3,851 | 3.61 | 2,663 | 2.91 | 0.30 | 6 |
| 15 | 21-Oct | 1,132.20 | 1,139.90 | 1,130.00 | 1,133.30 | 1,134.00 | 0.10 | 1,424.64 | 1,067 | 1.00 | 913 | 1.00 | 0.00 | 2 |
| 16 | 20-Oct | 1,136.50 | 1,140.20 | 1,124.10 | 1,132.20 | 1,133.07 | 0.41 | 1,423.25 | 3,694 | 3.46 | 2,683 | 2.94 | 0.30 | 6 |
| 17 | 17-Oct | 1,137.90 | 1,145.20 | 1,120.10 | 1,127.60 | 1,131.24 | -0.64 | 1,417.47 | 5,002 | 4.68 | 3,430 | 3.75 | 0.39 | 7 |
| 18 | 16-Oct | 1,145.40 | 1,149.00 | 1,130.00 | 1,134.90 | 1,139.65 | -0.80 | 1,426.65 | 3,567 | 3.34 | 2,425 | 2.65 | 0.28 | 5 |
| 19 | 15-Oct | 1,147.80 | 1,147.80 | 1,135.80 | 1,144.00 | 1,143.27 | 0.07 | 1,438.00 | 2,101 | 1.97 | 1,690 | 1.85 | 0.19 | 4 |
| 20 | 14-Oct | 1,127.10 | 1,159.00 | 1,127.10 | 1,143.20 | 1,148.54 | -0.21 | 1,437.08 | 6,116 | 5.73 | 4,179 | 4.57 | 0.48 | 9 |
| 21 | 13-Oct | 1,137.00 | 1,163.90 | 1,129.50 | 1,145.60 | 1,145.94 | -0.30 | 1,440.10 | 5,529 | 5.18 | 2,378 | 2.60 | 0.27 | 5 |
| 22 | 10-Oct | 1,128.10 | 1,168.00 | 1,128.00 | 1,149.00 | 1,148.80 | 2.02 | 1,444.00 | 6,352 | 5.95 | 3,704 | 4.05 | 0.43 | 8 |
| 23 | 09-Oct | 1,130.10 | 1,150.70 | 1,115.00 | 1,126.20 | 1,125.80 | -1.16 | 1,415.71 | 4,634 | 4.34 | 2,601 | 2.85 | 0.29 | 5 |
| 24 | 08-Oct | 1,130.00 | 1,156.60 | 1,113.20 | 1,139.40 | 1,130.82 | 0.66 | 1,432.30 | 7,225 | 6.76 | 3,360 | 3.68 | 0.38 | 7 |
| 25 | 07-Oct | 1,142.90 | 1,144.80 | 1,125.90 | 1,131.90 | 1,133.77 | -0.39 | 1,422.88 | 4,856 | 4.55 | 2,693 | 2.95 | 0.31 | 6 |
| 26 | 06-Oct | 1,137.00 | 1,150.90 | 1,123.10 | 1,136.30 | 1,139.22 | -0.61 | 1,428.41 | 6,169 | 5.78 | 2,906 | 3.18 | 0.33 | 6 |
| 27 | 03-Oct | 1,135.20 | 1,158.30 | 1,122.20 | 1,143.30 | 1,140.40 | 1.09 | 1,437.21 | 10,108 | 9.46 | 4,186 | 4.58 | 0.48 | 9 |
| 28 | 01-Oct | 1,147.80 | 1,150.90 | 1,128.00 | 1,131.00 | 1,133.87 | -1.46 | 1,421.00 | 6,052 | 5.67 | 4,595 | 5.03 | 0.52 | 10 |
| 29 | 30-Sep | 1,143.10 | 1,156.40 | 1,136.00 | 1,147.80 | 1,145.22 | 0.41 | 1,442.86 | 3,727 | 3.49 | 1,933 | 2.11 | 0.22 | 4 |
| 30 | 29-Sep | 1,125.00 | 1,149.80 | 1,125.00 | 1,143.10 | 1,140.42 | -0.34 | 1,436.96 | 6,398 | 5.99 | 2,396 | 2.62 | 0.27 | 5 |
| 31 | 26-Sep | 1,147.00 | 1,210.00 | 1,105.00 | 1,147.00 | 1,170.41 | 0.20 | 1,441.00 | 27,982 | 26.20 | 7,801 | 8.54 | 0.91 | 16 |
| 32 | 25-Sep | 1,127.10 | 1,150.00 | 1,127.10 | 1,144.70 | 1,142.43 | 0.78 | 1,438.97 | 2,239 | 2.10 | 1,108 | 1.21 | 0.13 | 2 |
| 33 | 24-Sep | 1,143.90 | 1,150.20 | 1,132.30 | 1,135.80 | 1,139.53 | -0.71 | 1,427.78 | 3,256 | 3.05 | 2,226 | 2.44 | 0.25 | 5 |
| 34 | 23-Sep | 1,167.70 | 1,168.90 | 1,139.00 | 1,143.90 | 1,152.46 | -2.08 | 1,437.96 | 5,230 | 4.90 | 3,552 | 3.89 | 0.41 | 7 |
| 35 | 22-Sep | 1,151.00 | 1,186.80 | 1,151.00 | 1,168.20 | 1,172.86 | -0.41 | 1,468.51 | 5,747 | 5.38 | 3,417 | 3.74 | 0.40 | 7 |
| 36 | 19-Sep | 1,151.10 | 1,179.50 | 1,151.10 | 1,173.00 | 1,167.77 | 1.16 | 1,474.00 | 4,632 | 4.34 | 2,706 | 2.96 | 0.32 | 6 |
| 37 | 18-Sep | 1,182.90 | 1,183.00 | 1,157.00 | 1,159.60 | 1,163.00 | -1.17 | 1,457.70 | 4,580 | 4.29 | 3,025 | 3.31 | 0.00 | 6 |
| 38 | 17-Sep | 1,160.00 | 1,185.00 | 1,155.10 | 1,173.30 | 1,170.75 | 1.87 | 1,474.92 | 7,762 | 7.27 | 3,779 | 4.13 | 0.44 | 8 |
| 39 | 16-Sep | 1,164.00 | 1,166.00 | 1,141.20 | 1,151.80 | 1,158.70 | 0.37 | 1,447.89 | 9,390 | 8.79 | 4,608 | 5.04 | 0.53 | 10 |
| 40 | 15-Sep | 1,138.00 | 1,206.00 | 1,126.40 | 1,147.50 | 1,157.66 | 0.17 | 1,442.49 | 22,625 | 21.18 | 13,833 | 15.13 | 1.60 | 29 |
| 41 | 12-Sep | 1,157.70 | 1,160.00 | 1,142.00 | 1,145.50 | 1,150.07 | -0.86 | 1,439.97 | 6,012 | 5.63 | 4,486 | 4.91 | 0.52 | 9 |
| 42 | 11-Sep | 1,150.00 | 1,165.00 | 1,143.00 | 1,155.40 | 1,155.76 | 0.71 | 1,452.42 | 7,536 | 7.06 | 4,583 | 5.01 | 0.53 | 10 |
| 43 | 10-Sep | 1,139.30 | 1,164.00 | 1,139.30 | 1,147.30 | 1,153.82 | 1.10 | 1,442.24 | 8,906 | 8.34 | 4,957 | 5.42 | 0.57 | 10 |
| 44 | 09-Sep | 1,160.90 | 1,179.00 | 1,125.60 | 1,134.80 | 1,144.41 | -1.66 | 1,426.52 | 15,422 | 14.44 | 8,552 | 9.36 | 0.98 | 18 |
| 45 | 08-Sep | 1,150.00 | 1,178.90 | 1,150.00 | 1,154.00 | 1,158.37 | -0.74 | 1,450.00 | 8,221 | 7.70 | 5,959 | 6.52 | 0.69 | 12 |
| 46 | 05-Sep | 1,191.90 | 1,194.80 | 1,157.80 | 1,162.60 | 1,171.82 | -2.07 | 1,461.47 | 10,812 | 10.12 | 7,349 | 8.04 | 0.86 | 15 |
| 47 | 04-Sep | 1,205.00 | 1,209.00 | 1,183.30 | 1,187.20 | 1,195.57 | -0.94 | 1,492.39 | 7,708 | 7.22 | 4,989 | 5.46 | 0.60 | 10 |
| 48 | 03-Sep | 1,210.60 | 1,212.30 | 1,192.40 | 1,198.50 | 1,198.12 | -0.01 | 1,506.60 | 11,959 | 11.20 | 7,650 | 8.37 | 0.92 | 16 |
| 49 | 02-Sep | 1,228.60 | 1,258.00 | 1,188.30 | 1,198.60 | 1,215.36 | -2.27 | 1,506.72 | 26,830 | 25.12 | 15,937 | 17.44 | 1.94 | 33 |
| 50 | 01-Sep | 1,239.70 | 1,250.10 | 1,214.40 | 1,226.50 | 1,232.59 | -0.47 | 1,541.80 | 7,538 | 7.06 | 4,578 | 5.01 | 0.56 | 10 |
| 51 | 29-Aug | 1,236.20 | 1,241.00 | 1,216.80 | 1,232.30 | 1,229.84 | 0.68 | 1,549.09 | 5,191 | 4.86 | 3,194 | 3.49 | 0.39 | 7 |
| 52 | 28-Aug | 1,216.00 | 1,261.00 | 1,211.10 | 1,224.00 | 1,235.74 | 0.02 | 1,538.00 | 7,331 | 6.86 | 2,904 | 3.18 | 0.36 | 6 |
| 53 | 26-Aug | 1,268.60 | 1,268.60 | 1,218.00 | 1,223.80 | 1,242.85 | -2.76 | 1,538.40 | 10,682 | 10.00 | 5,148 | 5.63 | 0.64 | 11 |
| 54 | 25-Aug | 1,310.00 | 1,322.50 | 1,252.00 | 1,258.50 | 1,284.45 | -3.33 | 1,582.02 | 22,601 | 21.16 | 9,543 | 10.44 | 1.23 | 20 |
| 55 | 22-Aug | 1,309.70 | 1,314.10 | 1,280.60 | 1,301.90 | 1,300.84 | 0.40 | 1,636.58 | 14,347 | 13.43 | 6,346 | 6.94 | 0.83 | 13 |
| 56 | 21-Aug | 1,275.60 | 1,348.80 | 1,264.90 | 1,296.70 | 1,317.16 | 4.31 | 1,630.04 | 122,335 | 114.55 | 37,171 | 40.67 | 4.90 | 77 |
| 57 | 20-Aug | 1,247.00 | 1,249.00 | 1,217.00 | 1,243.10 | 1,234.61 | 0.66 | 1,562.66 | 11,631 | 10.89 | 6,823 | 7.46 | 0.84 | 14 |
| 58 | 19-Aug | 1,172.50 | 1,239.80 | 1,172.50 | 1,235.00 | 1,219.86 | 5.33 | 1,552.00 | 21,054 | 19.71 | 9,409 | 10.29 | 1.15 | 20 |
| 59 | 18-Aug | 1,216.00 | 1,222.00 | 1,170.00 | 1,172.50 | 1,189.62 | -3.20 | 1,473.91 | 29,170 | 27.31 | 18,733 | 20.50 | 2.23 | 39 |
| 60 | 14-Aug | 1,240.00 | 1,240.00 | 1,205.00 | 1,211.20 | 1,221.30 | -2.80 | 1,522.56 | 11,991 | 11.23 | 9,167 | 10.03 | 1.12 | 19 |
| 61 | 13-Aug | 1,260.00 | 1,264.80 | 1,232.10 | 1,246.10 | 1,243.95 | 0.06 | 1,566.43 | 14,349 | 13.44 | 7,256 | 7.94 | 0.90 | 15 |
| 62 | 12-Aug | 1,229.90 | 1,260.00 | 1,223.10 | 1,245.30 | 1,242.93 | 2.07 | 1,565.43 | 12,943 | 12.12 | 7,599 | 8.31 | 0.94 | 16 |
| 63 | 11-Aug | 1,234.00 | 1,260.90 | 1,185.00 | 1,220.10 | 1,220.77 | 4.24 | 1,533.75 | 56,472 | 52.88 | 19,441 | 21.27 | 2.37 | 40 |
| 64 | 08-Aug | 1,258.90 | 1,269.90 | 1,151.40 | 1,170.50 | 1,206.75 | -7.48 | 1,471.40 | 33,548 | 31.41 | 21,105 | 23.09 | 2.55 | 44 |
| 65 | 07-Aug | 1,274.20 | 1,295.60 | 1,243.30 | 1,265.20 | 1,266.34 | -1.29 | 1,590.44 | 16,500 | 15.45 | 10,226 | 11.19 | 1.29 | 21 |
| 66 | 06-Aug | 1,286.10 | 1,334.00 | 1,273.40 | 1,281.70 | 1,292.42 | -0.93 | 1,611.19 | 11,814 | 11.06 | 6,254 | 6.84 | 0.81 | 13 |
| 67 | 05-Aug | 1,330.00 | 1,349.60 | 1,282.20 | 1,293.70 | 1,312.34 | -3.04 | 1,626.27 | 16,857 | 15.78 | 10,096 | 11.05 | 1.32 | 21 |
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