| Macro-sector: Commodities | Band: 10 | High52 Price: 1,438.9 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 26-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 752.0 | Barrier: 885.45; Drift%: -11.97 |
| Basic Industry: Specialty Chemicals | Total Equity: 13,020,902 | Low52 Date: 09-May-2025 | SHP: 61.19 / 6.28 / 5.77 / 26.76 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,233.4 / 809.6 | Month: 1,037.9 / 870.0 | Week: 869.05 / 835.0 | Day: 807.0 / 788.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 796.70 | 807.00 | 788.00 | 790.80 | 793.63 | -0.74 | 1,029.69 | 6,020 | 2.17 | 2,949 | 1.96 | 0.23 | 8 |
| 2 | 26-Aug | 818.65 | 825.80 | 791.85 | 796.70 | 802.64 | -2.19 | 1,037.38 | 8,250 | 2.97 | 6,132 | 4.07 | 0.49 | 18 |
| 3 | 25-Aug | 829.50 | 829.50 | 812.00 | 814.55 | 817.77 | -1.19 | 1,060.62 | 5,685 | 2.05 | 3,953 | 2.62 | 0.32 | 11 |
| 4 | 22-Aug | 829.45 | 838.90 | 823.10 | 824.35 | 829.23 | 0.00 | 1,073.38 | 3,685 | 1.33 | 2,087 | 1.38 | 0.17 | 6 |
| 5 | 21-Aug | 826.05 | 840.00 | 822.35 | 824.35 | 831.10 | -0.19 | 1,073.38 | 9,794 | 3.53 | 8,011 | 5.32 | 0.67 | 23 |
| 6 | 20-Aug | 844.30 | 848.00 | 825.00 | 825.95 | 832.80 | -2.17 | 1,075.46 | 11,422 | 4.12 | 8,625 | 5.72 | 0.72 | 25 |
| 7 | 19-Aug | 850.80 | 853.80 | 837.10 | 844.25 | 843.48 | 0.15 | 1,099.29 | 3,271 | 1.18 | 1,786 | 1.19 | 0.15 | 5 |
| 8 | 18-Aug | 853.00 | 858.00 | 840.95 | 842.95 | 848.02 | 0.05 | 1,097.60 | 3,205 | 1.15 | 1,826 | 1.21 | 0.15 | 5 |
| 9 | 14-Aug | 845.75 | 854.00 | 835.00 | 842.50 | 839.88 | -0.38 | 1,097.01 | 2,774 | 1.00 | 1,839 | 1.22 | 0.15 | 5 |
| 10 | 13-Aug | 853.40 | 853.40 | 840.65 | 845.75 | 845.63 | 0.09 | 1,101.24 | 2,963 | 1.07 | 1,906 | 1.26 | 0.16 | 5 |
| 11 | 12-Aug | 848.50 | 861.00 | 840.05 | 844.95 | 850.74 | -1.41 | 1,100.20 | 6,127 | 2.21 | 3,650 | 2.42 | 0.31 | 10 |
| 12 | 11-Aug | 854.95 | 869.05 | 847.55 | 857.05 | 854.47 | 0.15 | 1,115.96 | 24,141 | 8.70 | 4,814 | 3.19 | 0.41 | 14 |
| 13 | 08-Aug | 885.75 | 885.75 | 851.80 | 855.80 | 864.72 | -1.93 | 1,114.33 | 3,190 | 1.15 | 1,652 | 1.10 | 0.14 | 5 |
| 14 | 07-Aug | 850.00 | 886.90 | 850.00 | 872.65 | 874.00 | 1.95 | 1,136.27 | 3,917 | 1.41 | 2,004 | 1.33 | 0.00 | 6 |
| 15 | 06-Aug | 875.00 | 885.45 | 851.10 | 855.95 | 862.48 | -1.88 | 1,114.52 | 4,712 | 1.70 | 2,729 | 1.81 | 0.24 | 8 |
| 16 | 05-Aug | 889.05 | 898.95 | 866.40 | 872.35 | 876.82 | -1.88 | 1,135.88 | 4,502 | 1.62 | 2,622 | 1.74 | 0.23 | 8 |
| 17 | 04-Aug | 881.00 | 900.00 | 863.50 | 889.05 | 882.14 | -0.39 | 1,157.62 | 5,792 | 2.09 | 2,952 | 1.96 | 0.26 | 8 |
| 18 | 01-Aug | 892.90 | 914.85 | 885.05 | 892.50 | 899.69 | 1.05 | 1,162.12 | 12,522 | 4.51 | 4,500 | 2.99 | 0.40 | 13 |
| 19 | 31-Jul | 883.80 | 946.10 | 875.00 | 883.20 | 911.81 | -0.07 | 1,150.01 | 31,587 | 11.38 | 9,145 | 6.07 | 0.83 | 26 |
| 20 | 30-Jul | 884.70 | 902.00 | 876.60 | 883.80 | 888.33 | -0.10 | 1,150.79 | 4,057 | 1.46 | 2,319 | 1.54 | 0.21 | 7 |
| 21 | 29-Jul | 895.00 | 895.00 | 870.00 | 884.70 | 878.86 | -1.01 | 1,151.96 | 10,509 | 3.79 | 6,385 | 4.24 | 0.56 | 18 |
| 22 | 28-Jul | 925.00 | 925.00 | 882.30 | 893.70 | 898.95 | -2.00 | 1,163.68 | 8,713 | 3.14 | 4,332 | 2.87 | 0.39 | 12 |
| 23 | 25-Jul | 946.00 | 948.40 | 904.80 | 911.90 | 921.68 | -3.41 | 1,187.38 | 6,657 | 2.40 | 4,280 | 2.84 | 0.39 | 12 |
| 24 | 24-Jul | 954.00 | 954.00 | 936.60 | 944.10 | 943.70 | 0.65 | 1,229.30 | 2,987 | 1.08 | 1,506 | 1.00 | 0.14 | 4 |
| 25 | 23-Jul | 952.80 | 953.80 | 936.00 | 938.00 | 943.47 | -1.11 | 1,221.00 | 4,441 | 1.60 | 2,232 | 1.48 | 0.21 | 6 |
| 26 | 22-Jul | 964.00 | 964.00 | 936.30 | 948.50 | 945.76 | 0.67 | 1,235.03 | 5,550 | 2.00 | 2,740 | 1.82 | 0.26 | 8 |
| 27 | 21-Jul | 952.00 | 966.20 | 935.10 | 942.20 | 941.35 | -1.21 | 1,226.83 | 9,542 | 3.44 | 6,661 | 4.42 | 0.63 | 19 |
| 28 | 18-Jul | 956.20 | 966.20 | 946.00 | 953.70 | 954.75 | -0.26 | 1,241.80 | 6,072 | 2.19 | 3,525 | 2.34 | 0.34 | 10 |
| 29 | 17-Jul | 967.00 | 967.00 | 954.20 | 956.20 | 959.16 | 0.22 | 1,245.06 | 3,273 | 1.18 | 1,976 | 1.31 | 0.19 | 6 |
| 30 | 16-Jul | 980.00 | 980.00 | 945.10 | 954.10 | 957.69 | -1.80 | 1,242.32 | 8,861 | 3.19 | 5,362 | 3.56 | 0.51 | 15 |
| 31 | 15-Jul | 993.70 | 994.00 | 965.50 | 971.60 | 976.45 | -0.51 | 1,265.11 | 7,361 | 2.65 | 4,925 | 3.27 | 0.48 | 14 |
| 32 | 14-Jul | 984.40 | 987.50 | 969.60 | 976.60 | 978.42 | -0.79 | 1,271.62 | 5,373 | 1.94 | 2,748 | 1.82 | 0.27 | 8 |
| 33 | 11-Jul | 959.10 | 996.90 | 951.20 | 984.40 | 973.88 | 2.63 | 1,281.78 | 11,239 | 4.05 | 5,310 | 3.52 | 0.52 | 15 |
| 34 | 10-Jul | 955.20 | 973.90 | 955.20 | 959.20 | 962.40 | 0.15 | 1,248.96 | 4,364 | 1.57 | 1,607 | 1.07 | 0.15 | 5 |
| 35 | 09-Jul | 966.10 | 974.90 | 949.90 | 957.80 | 959.33 | -0.86 | 1,247.14 | 5,168 | 1.86 | 2,640 | 1.75 | 0.25 | 8 |
| 36 | 08-Jul | 978.00 | 993.00 | 950.90 | 966.10 | 965.39 | -1.26 | 1,257.95 | 7,777 | 2.80 | 3,258 | 2.16 | 0.31 | 9 |
| 37 | 07-Jul | 993.90 | 996.10 | 972.60 | 978.40 | 983.52 | -0.94 | 1,273.97 | 6,354 | 2.29 | 3,148 | 2.09 | 0.31 | 9 |
| 38 | 04-Jul | 985.20 | 999.00 | 978.10 | 987.70 | 988.52 | -0.54 | 1,286.07 | 6,185 | 2.23 | 2,793 | 1.85 | 0.28 | 8 |
| 39 | 03-Jul | 975.10 | 1,023.80 | 975.10 | 993.10 | 1,001.61 | 1.25 | 1,293.11 | 18,041 | 6.50 | 5,205 | 3.45 | 0.52 | 15 |
| 40 | 02-Jul | 996.00 | 1,009.00 | 972.40 | 980.80 | 984.31 | -2.26 | 1,277.09 | 17,527 | 6.32 | 9,247 | 6.14 | 0.91 | 26 |
| 41 | 01-Jul | 1,012.00 | 1,037.90 | 995.00 | 1,003.50 | 1,011.62 | 0.00 | 1,306.65 | 28,468 | 10.26 | 9,502 | 6.31 | 0.96 | 27 |
| 42 | 30-Jun | 943.80 | 1,102.70 | 935.80 | 1,003.45 | 1,025.82 | 7.38 | 1,306.58 | 130,764 | 47.12 | 22,748 | 15.09 | 2.33 | 65 |
| 43 | 27-Jun | 955.90 | 955.90 | 932.80 | 934.45 | 941.49 | -0.78 | 1,216.74 | 9,125 | 3.29 | 4,990 | 3.31 | 0.47 | 14 |
| 44 | 26-Jun | 943.20 | 954.80 | 931.20 | 941.75 | 939.72 | -0.15 | 1,226.24 | 6,518 | 2.35 | 3,831 | 2.54 | 0.36 | 11 |
| 45 | 25-Jun | 939.00 | 949.95 | 931.80 | 943.20 | 942.04 | 1.41 | 1,228.13 | 7,284 | 2.62 | 2,824 | 1.87 | 0.27 | 8 |
| 46 | 24-Jun | 954.30 | 963.40 | 925.60 | 930.10 | 936.96 | -0.58 | 1,211.07 | 4,791 | 1.73 | 2,368 | 1.57 | 0.22 | 7 |
| 47 | 23-Jun | 939.90 | 946.95 | 930.00 | 935.55 | 936.52 | -1.42 | 1,218.17 | 8,448 | 3.04 | 3,750 | 2.49 | 0.35 | 11 |
| 48 | 20-Jun | 924.35 | 985.00 | 910.90 | 949.00 | 931.15 | 2.11 | 1,235.00 | 20,029 | 7.22 | 5,453 | 3.62 | 0.51 | 16 |
| 49 | 19-Jun | 946.90 | 970.00 | 922.20 | 929.40 | 937.28 | -2.83 | 1,210.16 | 7,749 | 2.79 | 3,718 | 2.47 | 0.35 | 11 |
| 50 | 18-Jun | 957.30 | 975.00 | 950.20 | 956.45 | 958.57 | -0.74 | 1,245.38 | 6,911 | 2.49 | 3,318 | 2.20 | 0.32 | 10 |
| 51 | 17-Jun | 956.10 | 975.00 | 950.85 | 963.55 | 961.75 | -0.23 | 1,254.63 | 5,847 | 2.11 | 2,351 | 1.56 | 0.23 | 7 |
| 52 | 16-Jun | 945.00 | 971.75 | 927.50 | 965.75 | 952.80 | 2.13 | 1,257.49 | 15,673 | 5.65 | 4,262 | 2.83 | 0.41 | 12 |
| 53 | 13-Jun | 951.35 | 974.10 | 935.30 | 945.65 | 950.39 | -3.24 | 1,231.32 | 22,874 | 8.24 | 6,551 | 4.35 | 0.62 | 19 |
| 54 | 12-Jun | 1,000.00 | 1,032.00 | 970.00 | 977.35 | 990.35 | -2.31 | 1,272.60 | 23,078 | 8.32 | 12,541 | 8.32 | 1.24 | 36 |
| 55 | 11-Jun | 975.00 | 1,022.90 | 955.05 | 1,000.45 | 996.97 | 4.27 | 1,302.68 | 55,147 | 19.87 | 22,507 | 14.93 | 2.24 | 64 |
| 56 | 10-Jun | 938.00 | 977.00 | 938.00 | 959.45 | 959.88 | 1.88 | 1,249.29 | 19,290 | 6.95 | 9,279 | 6.16 | 0.89 | 27 |
| 57 | 09-Jun | 949.25 | 954.95 | 931.45 | 941.70 | 940.21 | -0.30 | 1,226.18 | 11,410 | 4.11 | 5,082 | 3.37 | 0.48 | 15 |
| 58 | 06-Jun | 945.00 | 959.00 | 918.00 | 944.55 | 933.30 | 1.09 | 1,229.89 | 14,273 | 5.14 | 7,027 | 4.66 | 0.66 | 20 |
| 59 | 05-Jun | 947.00 | 947.90 | 924.00 | 934.35 | 933.99 | -0.35 | 1,216.61 | 11,615 | 4.19 | 4,317 | 2.86 | 0.40 | 12 |
| 60 | 04-Jun | 939.05 | 961.00 | 924.40 | 937.60 | 941.16 | -0.42 | 1,220.84 | 24,347 | 8.77 | 6,968 | 4.62 | 0.66 | 20 |
| 61 | 03-Jun | 971.00 | 985.00 | 930.00 | 941.60 | 955.33 | -2.91 | 1,226.05 | 66,742 | 24.05 | 21,325 | 14.15 | 2.04 | 61 |
| 62 | 02-Jun | 856.00 | 995.10 | 856.00 | 969.85 | 971.27 | 14.22 | 1,262.83 | 564,348 | 203.37 | 69,586 | 46.18 | 6.76 | 199 |
| 63 | 30-May | 858.00 | 858.05 | 843.05 | 849.10 | 847.65 | -0.06 | 1,105.60 | 14,594 | 5.26 | 9,934 | 6.59 | 0.84 | 28 |
| 64 | 29-May | 866.00 | 868.95 | 841.85 | 849.65 | 851.23 | -1.09 | 1,106.32 | 7,432 | 2.68 | 3,580 | 2.38 | 0.30 | 10 |
| 65 | 28-May | 837.00 | 865.05 | 820.00 | 859.05 | 844.93 | 2.78 | 1,118.56 | 33,413 | 12.04 | 14,638 | 9.71 | 1.24 | 42 |
| 66 | 27-May | 842.80 | 900.00 | 817.05 | 835.85 | 850.76 | -0.50 | 1,088.35 | 124,955 | 45.03 | 30,455 | 20.21 | 2.59 | 87 |
| 67 | 26-May | 843.55 | 848.65 | 826.50 | 840.05 | 834.61 | 0.58 | 1,093.82 | 19,864 | 7.16 | 12,064 | 8.01 | 1.01 | 35 |
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 SACHEEROME