| Macro-sector: Commodities | Band: 20 | High52 Price: 1,440.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 30-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 5; VWAP21: | Low52 Price: 800.05 | Barrier: 896.0; Drift%: 1.97 |
| Basic Industry: Specialty Chemicals | Total Equity: 12,570,692 | Low52 Date: 30-Mar-2026 | SHP: 52.69 / 2.01 / 7.07 / 38.25 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,386.4 / 799.1 | Month: 966.0 / 897.8 | Week: 995.0 / 926.1 | Day: 929.6 / 893.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 900.05 | 929.60 | 893.80 | 914.00 | 911.32 | 3.50 | 1,148.00 | 20,314 | 10.12 | 9,209 | 6.13 | 0.84 | 19 |
| 2 | 07-Apr | 882.30 | 893.25 | 857.90 | 883.10 | 876.73 | 0.59 | 1,110.12 | 6,254 | 3.12 | 2,925 | 1.95 | 0.26 | 6 |
| 3 | 06-Apr | 880.45 | 893.50 | 859.55 | 877.90 | 875.99 | -0.29 | 1,103.58 | 11,068 | 5.51 | 5,576 | 3.71 | 0.49 | 12 |
| 4 | 02-Apr | 872.00 | 889.40 | 846.70 | 880.45 | 865.43 | -0.20 | 1,106.79 | 7,409 | 3.69 | 3,878 | 2.58 | 0.34 | 8 |
| 5 | 01-Apr | 849.00 | 896.00 | 825.00 | 882.20 | 858.05 | 9.40 | 1,108.99 | 12,718 | 6.34 | 7,175 | 4.78 | 0.62 | 15 |
| 6 | 30-Mar | 830.00 | 847.00 | 800.05 | 806.40 | 813.82 | -4.68 | 1,013.70 | 17,825 | 8.88 | 10,620 | 7.07 | 0.86 | 22 |
| 7 | 27-Mar | 917.85 | 919.55 | 835.55 | 845.95 | 856.65 | -6.60 | 1,063.42 | 64,472 | 32.12 | 55,169 | 36.73 | 4.73 | 115 |
| 8 | 25-Mar | 860.40 | 924.80 | 859.95 | 905.75 | 897.36 | 5.89 | 1,138.59 | 33,941 | 16.91 | 14,030 | 9.34 | 1.26 | 29 |
| 9 | 24-Mar | 859.95 | 865.05 | 830.00 | 855.40 | 845.59 | 1.57 | 1,075.30 | 11,257 | 5.61 | 7,702 | 5.13 | 0.65 | 16 |
| 10 | 23-Mar | 861.05 | 874.95 | 835.00 | 842.20 | 845.16 | -3.69 | 1,058.70 | 18,118 | 9.03 | 13,015 | 8.67 | 1.10 | 27 |
| 11 | 20-Mar | 872.60 | 890.00 | 868.50 | 874.45 | 879.32 | 0.59 | 1,099.24 | 9,008 | 4.49 | 6,153 | 4.10 | 0.54 | 13 |
| 12 | 19-Mar | 873.95 | 885.00 | 861.90 | 869.35 | 873.66 | -1.48 | 1,092.83 | 5,717 | 2.85 | 3,628 | 2.42 | 0.32 | 8 |
| 13 | 18-Mar | 858.05 | 890.55 | 858.05 | 882.40 | 881.24 | 3.19 | 1,109.24 | 10,883 | 5.42 | 6,051 | 4.03 | 0.53 | 13 |
| 14 | 17-Mar | 859.50 | 877.80 | 840.00 | 855.15 | 858.36 | -0.51 | 1,074.98 | 18,194 | 9.07 | 11,177 | 7.44 | 0.96 | 23 |
| 15 | 16-Mar | 880.30 | 880.30 | 847.00 | 859.50 | 860.00 | -2.36 | 1,080.45 | 9,389 | 4.68 | 5,510 | 3.67 | 0.00 | 11 |
| 16 | 13-Mar | 889.25 | 895.05 | 867.05 | 880.30 | 878.52 | -0.38 | 1,106.60 | 6,383 | 3.18 | 3,945 | 2.63 | 0.35 | 8 |
| 17 | 12-Mar | 908.95 | 909.70 | 880.10 | 883.65 | 890.30 | -2.07 | 1,110.81 | 5,363 | 2.67 | 3,323 | 2.21 | 0.30 | 7 |
| 18 | 11-Mar | 915.95 | 930.90 | 897.00 | 902.35 | 912.47 | -0.93 | 1,134.32 | 7,546 | 3.76 | 4,260 | 2.84 | 0.39 | 9 |
| 19 | 10-Mar | 882.70 | 914.00 | 882.70 | 910.80 | 899.89 | 3.87 | 1,144.94 | 6,178 | 3.08 | 4,249 | 2.83 | 0.38 | 9 |
| 20 | 09-Mar | 900.30 | 900.30 | 870.45 | 876.90 | 879.42 | -2.40 | 1,102.32 | 7,244 | 3.61 | 4,872 | 3.24 | 0.43 | 10 |
| 21 | 06-Mar | 896.60 | 903.00 | 880.00 | 898.50 | 893.97 | 0.82 | 1,129.48 | 6,062 | 3.02 | 3,716 | 2.47 | 0.33 | 8 |
| 22 | 05-Mar | 893.60 | 922.25 | 880.10 | 891.20 | 891.30 | 0.25 | 1,120.30 | 5,919 | 2.95 | 3,158 | 2.10 | 0.28 | 7 |
| 23 | 04-Mar | 890.00 | 909.80 | 885.00 | 888.95 | 892.38 | -2.97 | 1,117.47 | 5,346 | 2.66 | 2,987 | 1.99 | 0.27 | 6 |
| 24 | 02-Mar | 900.00 | 943.00 | 900.00 | 916.20 | 919.49 | -3.84 | 1,151.73 | 7,948 | 3.96 | 3,919 | 2.61 | 0.36 | 8 |
| 25 | 27-Feb | 968.00 | 987.45 | 943.05 | 952.75 | 958.88 | -2.53 | 1,197.67 | 4,594 | 2.29 | 2,936 | 1.95 | 0.28 | 6 |
| 26 | 26-Feb | 981.05 | 982.50 | 968.00 | 977.50 | 972.55 | 0.45 | 1,228.79 | 7,866 | 3.92 | 5,995 | 3.99 | 0.58 | 12 |
| 27 | 25-Feb | 955.30 | 995.00 | 953.50 | 973.15 | 976.18 | 2.53 | 1,223.32 | 13,106 | 6.53 | 5,743 | 3.82 | 0.56 | 12 |
| 28 | 24-Feb | 957.95 | 975.00 | 941.00 | 949.15 | 957.01 | -0.30 | 1,193.15 | 9,659 | 4.81 | 5,778 | 3.85 | 0.55 | 12 |
| 29 | 23-Feb | 940.10 | 959.50 | 926.10 | 952.00 | 944.49 | 1.76 | 1,196.00 | 11,983 | 5.97 | 5,414 | 3.60 | 0.51 | 11 |
| 30 | 20-Feb | 947.35 | 952.70 | 929.55 | 935.50 | 942.22 | -0.63 | 1,175.99 | 8,381 | 4.18 | 3,629 | 2.42 | 0.34 | 8 |
| 31 | 19-Feb | 951.00 | 964.05 | 933.05 | 941.40 | 944.88 | -1.54 | 1,183.40 | 5,029 | 2.51 | 2,706 | 1.80 | 0.26 | 6 |
| 32 | 18-Feb | 937.00 | 977.00 | 933.80 | 956.10 | 950.49 | 2.16 | 1,201.88 | 13,522 | 6.74 | 8,565 | 5.70 | 0.81 | 18 |
| 33 | 17-Feb | 921.10 | 943.60 | 921.10 | 935.85 | 934.80 | 0.54 | 1,176.43 | 5,772 | 2.88 | 1,898 | 1.26 | 0.18 | 4 |
| 34 | 16-Feb | 938.00 | 950.85 | 924.80 | 930.80 | 932.44 | -1.84 | 1,170.08 | 6,545 | 3.26 | 3,950 | 2.63 | 0.37 | 8 |
| 35 | 13-Feb | 970.00 | 970.00 | 940.00 | 948.25 | 952.34 | -2.53 | 1,192.02 | 5,361 | 2.67 | 2,461 | 1.64 | 0.23 | 5 |
| 36 | 12-Feb | 971.30 | 980.50 | 958.60 | 972.85 | 969.61 | -0.17 | 1,222.94 | 4,906 | 2.44 | 1,782 | 1.19 | 0.17 | 4 |
| 37 | 11-Feb | 992.00 | 992.00 | 966.05 | 974.55 | 981.63 | -1.72 | 1,225.08 | 3,437 | 1.71 | 1,839 | 1.22 | 0.18 | 4 |
| 38 | 10-Feb | 993.20 | 1,004.70 | 979.50 | 991.65 | 990.32 | -0.12 | 1,246.57 | 7,960 | 3.97 | 3,634 | 2.42 | 0.36 | 8 |
| 39 | 09-Feb | 1,006.70 | 1,011.95 | 988.00 | 992.85 | 1,000.13 | -1.38 | 1,248.08 | 8,647 | 4.31 | 4,671 | 3.11 | 0.47 | 10 |
| 40 | 06-Feb | 988.00 | 1,019.80 | 964.60 | 1,006.70 | 986.81 | 2.12 | 1,265.49 | 20,067 | 10.00 | 8,780 | 5.85 | 0.87 | 18 |
| 41 | 05-Feb | 940.45 | 999.00 | 922.60 | 985.80 | 978.75 | 7.28 | 1,239.22 | 97,008 | 48.33 | 19,874 | 13.23 | 1.95 | 41 |
| 42 | 04-Feb | 921.00 | 932.40 | 902.10 | 918.90 | 917.63 | -0.57 | 1,155.12 | 8,626 | 4.30 | 3,899 | 2.60 | 0.36 | 8 |
| 43 | 03-Feb | 922.10 | 949.00 | 911.10 | 924.20 | 929.48 | 2.03 | 1,161.78 | 16,085 | 8.01 | 7,759 | 5.17 | 0.72 | 16 |
| 44 | 02-Feb | 922.55 | 929.90 | 879.00 | 905.80 | 898.40 | -2.61 | 1,138.65 | 15,670 | 7.81 | 10,000 | 6.66 | 0.90 | 21 |
| 45 | 01-Feb | 934.50 | 942.50 | 926.05 | 930.10 | 933.54 | -1.32 | 1,169.20 | 2,006 | 1.00 | 1,554 | 1.03 | 0.15 | 3 |
| 46 | 30-Jan | 920.00 | 950.90 | 914.00 | 942.50 | 936.61 | 2.28 | 1,184.79 | 5,421 | 2.70 | 3,482 | 2.32 | 0.33 | 7 |
| 47 | 29-Jan | 912.10 | 924.65 | 895.00 | 921.50 | 910.60 | 1.85 | 1,158.39 | 6,377 | 3.18 | 2,595 | 1.73 | 0.24 | 5 |
| 48 | 28-Jan | 900.05 | 928.60 | 895.35 | 904.80 | 911.53 | 0.06 | 1,137.40 | 100,749 | 50.20 | 77,251 | 51.43 | 7.04 | 161 |
| 49 | 27-Jan | 903.20 | 916.00 | 895.00 | 904.25 | 900.77 | -0.18 | 1,136.70 | 3,551 | 1.77 | 2,362 | 1.57 | 0.21 | 5 |
| 50 | 23-Jan | 940.60 | 940.60 | 902.70 | 905.90 | 913.61 | -2.58 | 1,138.78 | 4,569 | 2.28 | 3,263 | 2.17 | 0.30 | 7 |
| 51 | 22-Jan | 899.50 | 945.35 | 892.00 | 929.85 | 915.66 | 4.10 | 1,168.89 | 14,307 | 7.13 | 7,984 | 5.32 | 0.73 | 17 |
| 52 | 21-Jan | 886.90 | 896.50 | 864.05 | 893.20 | 880.45 | 0.71 | 1,122.81 | 10,341 | 5.15 | 5,703 | 3.80 | 0.50 | 12 |
| 53 | 20-Jan | 901.40 | 901.40 | 871.85 | 886.90 | 885.98 | -0.71 | 1,114.89 | 9,974 | 4.97 | 4,129 | 2.75 | 0.37 | 9 |
| 54 | 19-Jan | 916.80 | 916.80 | 878.40 | 893.25 | 893.88 | -2.06 | 1,122.88 | 17,608 | 8.77 | 7,997 | 5.32 | 0.71 | 17 |
| 55 | 16-Jan | 892.75 | 920.00 | 892.75 | 912.00 | 906.43 | -0.38 | 1,146.00 | 8,659 | 4.31 | 2,659 | 1.77 | 0.24 | 6 |
| 56 | 14-Jan | 943.20 | 943.20 | 901.70 | 915.45 | 914.40 | -1.74 | 1,150.78 | 6,405 | 3.19 | 2,909 | 1.94 | 0.27 | 6 |
| 57 | 13-Jan | 915.50 | 964.00 | 906.65 | 931.65 | 920.88 | 2.68 | 1,171.15 | 5,382 | 2.68 | 3,421 | 2.28 | 0.32 | 7 |
| 58 | 12-Jan | 920.15 | 938.60 | 897.45 | 907.35 | 910.54 | -1.39 | 1,140.60 | 6,670 | 3.32 | 3,748 | 2.50 | 0.34 | 8 |
| 59 | 09-Jan | 920.35 | 929.20 | 910.50 | 920.15 | 918.01 | -0.56 | 1,156.69 | 4,832 | 2.41 | 3,403 | 2.27 | 0.31 | 7 |
| 60 | 08-Jan | 941.00 | 954.75 | 919.80 | 925.35 | 933.16 | -1.99 | 1,163.23 | 4,773 | 2.38 | 2,946 | 1.96 | 0.27 | 6 |
| 61 | 07-Jan | 943.20 | 948.80 | 936.20 | 944.15 | 942.62 | 0.56 | 1,186.86 | 3,334 | 1.66 | 1,501 | 1.00 | 0.14 | 3 |
| 62 | 06-Jan | 930.00 | 953.20 | 930.00 | 938.85 | 942.60 | -1.03 | 1,180.20 | 4,120 | 2.05 | 1,879 | 1.25 | 0.18 | 4 |
| 63 | 05-Jan | 952.75 | 965.70 | 938.60 | 948.60 | 952.03 | -0.44 | 1,192.46 | 7,738 | 3.86 | 4,430 | 2.95 | 0.42 | 9 |
| 64 | 02-Jan | 948.00 | 957.30 | 941.05 | 952.75 | 948.81 | 0.87 | 1,197.67 | 5,863 | 2.92 | 2,542 | 1.69 | 0.24 | 5 |
| 65 | 01-Jan | 933.05 | 948.90 | 930.00 | 944.55 | 937.21 | 1.22 | 1,187.36 | 4,393 | 2.19 | 1,916 | 1.28 | 0.18 | 4 |
| 66 | 31-Dec | 918.65 | 941.90 | 918.15 | 933.15 | 932.44 | 1.58 | 1,173.03 | 6,123 | 3.05 | 3,422 | 2.28 | 0.32 | 7 |
| 67 | 30-Dec | 936.90 | 936.90 | 915.00 | 918.65 | 921.53 | -0.58 | 1,154.81 | 3,971 | 1.98 | 2,033 | 1.35 | 0.19 | 4 |
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