| Macro-sector: Commodities | Band: 10 | High52 Price: 1,102.7 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 30-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 428.05 | Barrier: 480.9; Drift%: 6.49 |
| Basic Industry: Specialty Chemicals | Total Equity: 12,595,902 | Low52 Date: 30-Mar-2026 | SHP: 63.26 / 6.52 / 4.15 / 26.06 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,233.4 / 809.6 | Month: 727.8 / 653.05 | Week: 602.35 / 570.65 | Day: 532.2 / 500.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 521.40 | 532.20 | 500.10 | 514.30 | 517.60 | 3.34 | 647.81 | 27,006 | 8.43 | 19,196 | 10.48 | 0.99 | 58 |
| 2 | 07-Apr | 499.75 | 500.65 | 491.05 | 497.70 | 497.24 | 0.09 | 626.90 | 6,847 | 2.14 | 3,858 | 2.11 | 0.19 | 12 |
| 3 | 06-Apr | 494.95 | 500.30 | 480.80 | 497.25 | 492.27 | 0.41 | 626.33 | 10,003 | 3.12 | 4,641 | 2.53 | 0.23 | 14 |
| 4 | 02-Apr | 461.00 | 519.00 | 457.55 | 495.20 | 496.45 | 5.10 | 623.75 | 20,114 | 6.28 | 7,698 | 4.20 | 0.38 | 23 |
| 5 | 01-Apr | 437.45 | 480.90 | 437.45 | 471.15 | 473.23 | 8.81 | 593.46 | 36,227 | 11.30 | 6,620 | 3.61 | 0.31 | 20 |
| 6 | 30-Mar | 456.55 | 456.55 | 428.05 | 433.00 | 442.46 | -5.31 | 545.00 | 37,910 | 11.83 | 25,225 | 13.77 | 1.12 | 77 |
| 7 | 27-Mar | 470.00 | 476.95 | 456.05 | 457.30 | 461.99 | -3.36 | 576.01 | 33,986 | 10.60 | 23,230 | 12.68 | 1.07 | 68 |
| 8 | 25-Mar | 475.70 | 501.00 | 470.00 | 473.20 | 489.16 | -0.03 | 596.04 | 28,983 | 9.04 | 17,042 | 9.30 | 0.83 | 50 |
| 9 | 24-Mar | 477.00 | 483.00 | 466.00 | 473.35 | 473.21 | 1.49 | 596.23 | 15,459 | 4.82 | 8,982 | 4.90 | 0.43 | 26 |
| 10 | 23-Mar | 488.00 | 491.95 | 463.00 | 466.40 | 469.12 | -5.45 | 587.47 | 16,391 | 5.11 | 12,429 | 6.78 | 0.58 | 37 |
| 11 | 20-Mar | 509.00 | 535.05 | 488.10 | 493.30 | 509.28 | -4.24 | 621.36 | 32,200 | 10.05 | 21,299 | 11.63 | 1.08 | 63 |
| 12 | 19-Mar | 528.00 | 530.10 | 510.60 | 515.15 | 519.71 | -2.63 | 648.88 | 6,455 | 2.01 | 3,656 | 2.00 | 0.19 | 11 |
| 13 | 18-Mar | 515.00 | 539.00 | 515.00 | 529.05 | 533.41 | 2.88 | 666.39 | 15,841 | 4.94 | 11,036 | 6.02 | 0.59 | 33 |
| 14 | 17-Mar | 510.00 | 522.00 | 501.40 | 514.25 | 510.70 | 0.26 | 647.74 | 39,139 | 12.21 | 34,472 | 18.82 | 1.76 | 102 |
| 15 | 16-Mar | 530.00 | 530.00 | 504.90 | 512.90 | 517.29 | -3.18 | 646.04 | 8,412 | 2.62 | 4,662 | 2.54 | 0.24 | 14 |
| 16 | 13-Mar | 542.50 | 548.95 | 527.95 | 529.75 | 534.80 | -3.35 | 667.27 | 9,356 | 2.92 | 5,892 | 3.22 | 0.32 | 17 |
| 17 | 12-Mar | 552.25 | 565.00 | 542.30 | 548.10 | 555.42 | -0.34 | 690.38 | 20,855 | 6.51 | 10,911 | 5.96 | 0.61 | 32 |
| 18 | 11-Mar | 570.00 | 570.00 | 545.00 | 549.95 | 557.54 | -1.06 | 692.71 | 10,426 | 3.25 | 6,688 | 3.65 | 0.37 | 20 |
| 19 | 10-Mar | 552.80 | 580.95 | 548.05 | 555.85 | 560.31 | 1.96 | 700.14 | 6,590 | 2.06 | 3,707 | 2.02 | 0.21 | 11 |
| 20 | 09-Mar | 560.00 | 560.00 | 538.00 | 545.15 | 545.17 | -3.56 | 686.67 | 5,553 | 1.73 | 3,868 | 2.11 | 0.21 | 11 |
| 21 | 06-Mar | 561.35 | 571.10 | 560.00 | 565.30 | 564.18 | 0.61 | 712.05 | 12,248 | 3.82 | 9,732 | 5.31 | 0.55 | 29 |
| 22 | 05-Mar | 579.00 | 579.00 | 550.50 | 561.85 | 556.26 | -0.20 | 707.70 | 16,524 | 5.16 | 13,154 | 7.18 | 0.73 | 39 |
| 23 | 04-Mar | 577.00 | 587.55 | 555.00 | 563.00 | 568.89 | -4.64 | 709.00 | 12,996 | 4.05 | 9,168 | 5.00 | 0.52 | 27 |
| 24 | 02-Mar | 581.00 | 623.00 | 572.00 | 590.40 | 580.32 | -0.58 | 743.66 | 6,927 | 2.16 | 4,238 | 2.31 | 0.25 | 12 |
| 25 | 27-Feb | 581.00 | 596.90 | 581.00 | 593.85 | 589.69 | 1.20 | 748.01 | 3,626 | 1.13 | 2,063 | 1.13 | 0.12 | 6 |
| 26 | 26-Feb | 576.00 | 590.00 | 570.65 | 586.80 | 582.26 | 1.93 | 739.13 | 3,204 | 1.00 | 1,831 | 1.00 | 0.11 | 5 |
| 27 | 25-Feb | 577.05 | 585.15 | 572.30 | 575.70 | 578.57 | -0.23 | 725.15 | 4,550 | 1.42 | 2,316 | 1.26 | 0.13 | 7 |
| 28 | 24-Feb | 597.80 | 597.80 | 571.00 | 577.05 | 579.94 | -1.26 | 726.85 | 10,614 | 3.31 | 7,657 | 4.18 | 0.44 | 23 |
| 29 | 23-Feb | 588.00 | 602.35 | 580.05 | 584.40 | 586.63 | -1.33 | 736.10 | 11,970 | 3.73 | 7,276 | 3.97 | 0.43 | 21 |
| 30 | 20-Feb | 608.85 | 609.00 | 590.45 | 592.25 | 596.19 | -2.39 | 745.99 | 7,477 | 2.33 | 4,217 | 2.30 | 0.25 | 12 |
| 31 | 19-Feb | 601.00 | 623.90 | 601.00 | 606.75 | 608.53 | -1.94 | 764.26 | 10,289 | 3.21 | 5,237 | 2.86 | 0.32 | 15 |
| 32 | 18-Feb | 625.00 | 626.40 | 613.10 | 618.75 | 620.53 | 0.27 | 779.37 | 8,042 | 2.51 | 4,537 | 2.48 | 0.28 | 13 |
| 33 | 17-Feb | 631.00 | 631.90 | 608.10 | 617.10 | 616.29 | -4.29 | 777.29 | 24,779 | 7.73 | 15,449 | 8.43 | 0.95 | 46 |
| 34 | 16-Feb | 634.00 | 660.00 | 632.50 | 644.75 | 649.15 | 0.86 | 812.12 | 5,347 | 1.67 | 3,421 | 1.87 | 0.22 | 10 |
| 35 | 13-Feb | 661.00 | 663.90 | 634.00 | 639.25 | 648.47 | -3.54 | 805.19 | 7,504 | 2.34 | 4,512 | 2.46 | 0.29 | 13 |
| 36 | 12-Feb | 633.00 | 674.90 | 625.95 | 662.70 | 650.15 | 4.15 | 834.73 | 13,626 | 4.25 | 8,595 | 4.69 | 0.56 | 25 |
| 37 | 11-Feb | 636.10 | 645.45 | 631.00 | 636.30 | 636.78 | -1.86 | 801.48 | 9,622 | 3.00 | 7,671 | 4.19 | 0.49 | 23 |
| 38 | 10-Feb | 632.10 | 658.00 | 626.05 | 648.35 | 643.42 | 4.10 | 816.66 | 23,014 | 7.18 | 16,247 | 8.87 | 1.05 | 48 |
| 39 | 09-Feb | 615.00 | 631.45 | 612.30 | 622.80 | 619.08 | 0.96 | 784.47 | 15,019 | 4.69 | 10,091 | 5.51 | 0.62 | 30 |
| 40 | 06-Feb | 641.25 | 642.95 | 603.00 | 616.85 | 621.79 | -2.40 | 776.98 | 6,569 | 2.05 | 4,118 | 2.25 | 0.26 | 12 |
| 41 | 05-Feb | 669.80 | 669.80 | 627.20 | 632.00 | 638.22 | -2.75 | 796.00 | 5,570 | 1.74 | 3,429 | 1.87 | 0.22 | 10 |
| 42 | 04-Feb | 646.15 | 674.20 | 643.00 | 649.85 | 654.66 | 0.57 | 818.54 | 4,062 | 1.27 | 2,668 | 1.46 | 0.17 | 8 |
| 43 | 03-Feb | 661.00 | 675.10 | 643.15 | 646.15 | 660.29 | 2.39 | 813.88 | 21,188 | 6.61 | 18,675 | 10.19 | 1.23 | 53 |
| 44 | 02-Feb | 619.95 | 648.00 | 616.00 | 631.05 | 626.23 | 1.59 | 794.86 | 4,965 | 1.55 | 2,623 | 1.43 | 0.16 | 7 |
| 45 | 01-Feb | 648.60 | 652.60 | 610.00 | 621.20 | 625.47 | -4.36 | 782.46 | 7,207 | 2.25 | 3,705 | 2.02 | 0.23 | 11 |
| 46 | 30-Jan | 632.95 | 650.00 | 615.30 | 649.55 | 642.46 | 2.68 | 818.17 | 4,959 | 1.55 | 3,229 | 1.76 | 0.21 | 9 |
| 47 | 29-Jan | 640.85 | 649.90 | 628.00 | 632.60 | 635.66 | -1.29 | 796.82 | 5,304 | 1.65 | 3,754 | 2.05 | 0.24 | 11 |
| 48 | 28-Jan | 651.35 | 653.35 | 639.00 | 640.85 | 641.20 | -0.94 | 807.21 | 8,035 | 2.51 | 6,198 | 3.38 | 0.40 | 18 |
| 49 | 27-Jan | 648.00 | 660.90 | 638.05 | 646.95 | 644.32 | -0.98 | 814.89 | 4,908 | 1.53 | 3,024 | 1.65 | 0.19 | 9 |
| 50 | 23-Jan | 660.00 | 663.30 | 643.95 | 653.35 | 651.79 | -0.86 | 822.95 | 7,983 | 2.49 | 5,085 | 2.78 | 0.33 | 15 |
| 51 | 22-Jan | 686.00 | 698.10 | 653.25 | 659.05 | 672.74 | -1.81 | 830.13 | 19,836 | 6.19 | 8,281 | 4.52 | 0.56 | 24 |
| 52 | 21-Jan | 621.00 | 698.80 | 615.00 | 671.20 | 664.96 | 4.56 | 845.44 | 60,379 | 18.84 | 24,352 | 13.29 | 1.62 | 70 |
| 53 | 20-Jan | 689.45 | 690.65 | 636.00 | 641.95 | 649.28 | -6.52 | 808.59 | 11,864 | 3.70 | 7,082 | 3.87 | 0.46 | 20 |
| 54 | 19-Jan | 713.80 | 714.40 | 682.55 | 686.75 | 691.79 | -4.27 | 865.02 | 6,883 | 2.15 | 4,028 | 2.20 | 0.28 | 12 |
| 55 | 16-Jan | 680.50 | 723.60 | 680.50 | 717.40 | 711.53 | 2.50 | 903.63 | 7,939 | 2.48 | 3,724 | 2.03 | 0.26 | 11 |
| 56 | 14-Jan | 706.85 | 709.90 | 689.05 | 699.90 | 696.94 | -1.37 | 881.59 | 8,716 | 2.72 | 2,522 | 1.38 | 0.18 | 7 |
| 57 | 13-Jan | 718.80 | 720.00 | 701.85 | 709.65 | 713.15 | -0.03 | 893.87 | 6,607 | 2.06 | 3,827 | 2.09 | 0.27 | 11 |
| 58 | 12-Jan | 715.00 | 730.00 | 700.00 | 709.85 | 711.01 | -0.22 | 894.12 | 9,643 | 3.01 | 6,097 | 3.33 | 0.43 | 17 |
| 59 | 09-Jan | 720.20 | 726.55 | 703.10 | 711.45 | 715.96 | -1.66 | 896.14 | 7,135 | 2.23 | 3,994 | 2.18 | 0.29 | 11 |
| 60 | 08-Jan | 722.00 | 730.00 | 715.60 | 723.45 | 723.58 | 0.39 | 911.25 | 6,558 | 2.05 | 3,657 | 2.00 | 0.26 | 10 |
| 61 | 07-Jan | 724.00 | 730.35 | 715.65 | 720.65 | 724.99 | 0.80 | 907.72 | 9,322 | 2.91 | 5,391 | 2.94 | 0.39 | 15 |
| 62 | 06-Jan | 731.85 | 739.25 | 710.05 | 714.95 | 718.13 | -3.78 | 900.54 | 11,888 | 3.71 | 5,493 | 3.00 | 0.39 | 16 |
| 63 | 05-Jan | 731.05 | 751.90 | 724.00 | 743.00 | 739.80 | -3.14 | 935.00 | 27,317 | 8.52 | 9,803 | 5.35 | 0.73 | 28 |
| 64 | 02-Jan | 781.80 | 793.90 | 761.00 | 767.10 | 773.87 | -0.99 | 966.23 | 86,647 | 27.03 | 34,890 | 19.04 | 2.70 | 100 |
| 65 | 01-Jan | 733.50 | 785.00 | 725.05 | 774.75 | 758.18 | 7.09 | 975.87 | 198,172 | 61.83 | 115,012 | 62.78 | 8.72 | 329 |
| 66 | 31-Dec | 712.00 | 727.80 | 711.75 | 723.45 | 718.86 | 1.99 | 911.25 | 38,372 | 11.97 | 23,286 | 12.71 | 1.67 | 67 |
| 67 | 30-Dec | 710.00 | 711.00 | 701.10 | 709.35 | 707.01 | 1.00 | 893.49 | 28,340 | 8.84 | 21,152 | 11.55 | 1.50 | 60 |
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