| Macro-sector: Commodities | Band: 10 | High52 Price: 1,307.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 19-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 693.0 | Barrier: 767.0; Drift%: -13.31 |
| Basic Industry: Specialty Chemicals | Total Equity: 13,020,902 | Low52 Date: 11-Nov-2025 | SHP: 61.19 / 6.18 / 5.77 / 26.86 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,233.4 / 809.6 | Month: 825.95 / 750.05 | Week: 772.0 / 745.0 | Day: 711.95 / 674.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 695.00 | 711.95 | 674.00 | 676.90 | 685.10 | -2.94 | 881.38 | 23,877 | 10.79 | 16,799 | 14.00 | 1.15 | 48 |
| 2 | 11-Nov | 706.35 | 715.85 | 693.00 | 697.40 | 700.40 | -1.27 | 908.08 | 10,556 | 4.77 | 6,967 | 5.81 | 0.49 | 20 |
| 3 | 10-Nov | 710.20 | 731.15 | 700.00 | 706.35 | 710.84 | -4.35 | 919.73 | 24,265 | 10.96 | 12,313 | 10.26 | 0.88 | 35 |
| 4 | 07-Nov | 728.00 | 753.00 | 717.95 | 738.45 | 728.38 | 1.44 | 961.53 | 5,544 | 2.51 | 3,084 | 2.57 | 0.22 | 9 |
| 5 | 06-Nov | 746.05 | 750.00 | 725.00 | 728.00 | 735.82 | -2.35 | 947.00 | 13,622 | 6.16 | 9,471 | 7.89 | 0.70 | 27 |
| 6 | 04-Nov | 755.00 | 755.00 | 743.50 | 745.55 | 746.44 | -0.57 | 970.77 | 6,420 | 2.90 | 3,699 | 3.08 | 0.28 | 11 |
| 7 | 03-Nov | 756.00 | 767.00 | 745.00 | 749.85 | 750.91 | -0.81 | 976.37 | 5,781 | 2.61 | 3,852 | 3.21 | 0.29 | 11 |
| 8 | 31-Oct | 758.10 | 772.00 | 745.55 | 756.00 | 755.76 | 0.25 | 984.00 | 7,436 | 3.36 | 3,751 | 3.13 | 0.28 | 11 |
| 9 | 30-Oct | 747.95 | 758.00 | 745.00 | 754.10 | 750.07 | 0.82 | 981.91 | 5,675 | 2.56 | 3,505 | 2.92 | 0.26 | 10 |
| 10 | 29-Oct | 752.00 | 758.95 | 745.00 | 747.95 | 748.64 | -0.34 | 973.90 | 6,784 | 3.07 | 4,622 | 3.85 | 0.35 | 13 |
| 11 | 28-Oct | 759.00 | 764.90 | 750.00 | 750.50 | 753.01 | -0.52 | 977.22 | 3,443 | 1.56 | 2,277 | 1.90 | 0.17 | 7 |
| 12 | 27-Oct | 765.00 | 768.85 | 747.85 | 754.45 | 754.52 | -0.45 | 982.36 | 3,448 | 1.56 | 2,253 | 1.88 | 0.17 | 6 |
| 13 | 24-Oct | 764.95 | 764.95 | 756.00 | 757.85 | 758.27 | -0.25 | 986.79 | 3,824 | 1.73 | 2,574 | 2.15 | 0.20 | 7 |
| 14 | 23-Oct | 780.00 | 782.50 | 758.70 | 759.75 | 766.85 | -1.96 | 989.26 | 8,302 | 3.75 | 5,909 | 4.92 | 0.45 | 17 |
| 15 | 21-Oct | 771.35 | 779.80 | 771.05 | 774.90 | 775.95 | 0.47 | 1,008.99 | 2,214 | 1.00 | 1,836 | 1.53 | 0.14 | 5 |
| 16 | 20-Oct | 767.80 | 775.00 | 761.00 | 771.30 | 768.45 | 0.46 | 1,004.30 | 4,649 | 2.10 | 3,218 | 2.68 | 0.25 | 9 |
| 17 | 17-Oct | 765.40 | 775.90 | 757.20 | 767.80 | 764.33 | 0.30 | 999.74 | 6,861 | 3.10 | 3,489 | 2.91 | 0.27 | 10 |
| 18 | 16-Oct | 768.10 | 775.00 | 763.30 | 765.50 | 767.55 | 0.66 | 996.75 | 2,914 | 1.32 | 1,854 | 1.55 | 0.14 | 5 |
| 19 | 15-Oct | 757.25 | 774.95 | 757.25 | 760.50 | 760.31 | -1.08 | 990.24 | 5,082 | 2.30 | 2,585 | 2.15 | 0.20 | 7 |
| 20 | 14-Oct | 761.40 | 778.05 | 758.65 | 768.80 | 767.42 | -0.28 | 1,001.05 | 5,046 | 2.28 | 2,525 | 2.10 | 0.19 | 7 |
| 21 | 13-Oct | 778.30 | 778.30 | 765.00 | 770.95 | 768.86 | -0.95 | 1,003.85 | 6,872 | 3.11 | 4,446 | 3.71 | 0.34 | 13 |
| 22 | 10-Oct | 769.00 | 827.90 | 755.25 | 778.35 | 796.33 | 2.39 | 1,013.48 | 25,620 | 11.58 | 14,757 | 12.30 | 1.18 | 42 |
| 23 | 09-Oct | 760.10 | 772.00 | 755.90 | 760.20 | 758.75 | -0.56 | 989.85 | 2,545 | 1.15 | 1,710 | 1.43 | 0.13 | 5 |
| 24 | 08-Oct | 758.90 | 779.00 | 750.00 | 764.45 | 758.17 | 0.73 | 995.38 | 15,051 | 6.80 | 4,894 | 4.08 | 0.37 | 14 |
| 25 | 07-Oct | 771.00 | 777.00 | 755.10 | 758.90 | 766.45 | -1.51 | 988.16 | 37,258 | 16.84 | 17,923 | 14.94 | 1.37 | 51 |
| 26 | 06-Oct | 768.00 | 780.90 | 768.00 | 770.55 | 772.36 | -0.65 | 1,003.33 | 4,109 | 1.86 | 2,778 | 2.32 | 0.21 | 8 |
| 27 | 03-Oct | 779.75 | 783.00 | 771.80 | 775.60 | 775.26 | -0.53 | 1,009.90 | 5,411 | 2.45 | 3,923 | 3.27 | 0.30 | 11 |
| 28 | 01-Oct | 783.00 | 784.50 | 768.10 | 779.75 | 775.85 | 0.40 | 1,015.30 | 2,677 | 1.21 | 1,199 | 1.00 | 0.09 | 3 |
| 29 | 30-Sep | 774.75 | 787.95 | 768.15 | 776.65 | 779.49 | 0.25 | 1,011.27 | 2,357 | 1.07 | 1,408 | 1.17 | 0.11 | 4 |
| 30 | 29-Sep | 777.05 | 799.60 | 750.05 | 774.70 | 769.18 | -0.28 | 1,008.73 | 11,350 | 5.13 | 5,847 | 4.87 | 0.45 | 17 |
| 31 | 26-Sep | 790.00 | 799.00 | 770.05 | 776.90 | 776.99 | -1.21 | 1,011.59 | 6,839 | 3.09 | 4,225 | 3.52 | 0.33 | 12 |
| 32 | 25-Sep | 790.15 | 791.90 | 785.00 | 786.40 | 787.28 | -0.47 | 1,023.96 | 3,965 | 1.79 | 2,563 | 2.14 | 0.20 | 7 |
| 33 | 24-Sep | 792.90 | 799.95 | 781.00 | 790.15 | 790.14 | -0.35 | 1,028.85 | 4,546 | 2.05 | 2,570 | 2.14 | 0.20 | 7 |
| 34 | 23-Sep | 815.00 | 817.95 | 784.60 | 792.90 | 793.44 | -1.04 | 1,032.43 | 8,775 | 3.97 | 4,984 | 4.15 | 0.40 | 14 |
| 35 | 22-Sep | 810.00 | 813.30 | 800.00 | 801.25 | 804.92 | -1.18 | 1,043.30 | 32,941 | 14.89 | 17,547 | 14.62 | 1.41 | 50 |
| 36 | 19-Sep | 801.00 | 823.20 | 801.00 | 810.85 | 814.12 | 0.52 | 1,055.80 | 4,064 | 1.84 | 2,226 | 1.86 | 0.18 | 6 |
| 37 | 18-Sep | 790.00 | 825.95 | 790.00 | 806.65 | 811.29 | 1.82 | 1,050.33 | 10,264 | 4.64 | 5,184 | 4.32 | 0.42 | 15 |
| 38 | 17-Sep | 793.85 | 798.95 | 789.00 | 792.20 | 792.28 | -0.19 | 1,031.52 | 10,090 | 4.56 | 7,637 | 6.36 | 0.61 | 22 |
| 39 | 16-Sep | 797.00 | 800.40 | 780.80 | 793.70 | 788.75 | 1.04 | 1,033.47 | 12,398 | 5.60 | 9,488 | 7.91 | 0.75 | 27 |
| 40 | 15-Sep | 800.00 | 800.00 | 780.10 | 785.55 | 787.95 | -0.25 | 1,022.86 | 14,843 | 6.71 | 10,525 | 8.77 | 0.83 | 30 |
| 41 | 12-Sep | 800.00 | 800.00 | 785.10 | 787.55 | 789.63 | -0.08 | 1,025.46 | 4,713 | 2.13 | 2,797 | 2.33 | 0.22 | 8 |
| 42 | 11-Sep | 789.00 | 800.00 | 784.05 | 788.20 | 787.78 | -0.57 | 1,026.31 | 6,541 | 2.96 | 4,262 | 3.55 | 0.34 | 12 |
| 43 | 10-Sep | 799.05 | 799.05 | 787.70 | 792.70 | 792.54 | 0.22 | 1,032.17 | 3,913 | 1.77 | 2,593 | 2.16 | 0.21 | 7 |
| 44 | 09-Sep | 794.50 | 805.10 | 786.00 | 790.95 | 791.11 | -0.29 | 1,029.89 | 2,212 | 1.00 | 1,472 | 1.23 | 0.12 | 4 |
| 45 | 08-Sep | 810.00 | 813.95 | 789.00 | 793.25 | 796.46 | -1.12 | 1,032.88 | 9,621 | 4.35 | 4,781 | 3.98 | 0.38 | 14 |
| 46 | 05-Sep | 790.05 | 805.00 | 782.00 | 802.20 | 796.22 | 1.26 | 1,044.54 | 4,656 | 2.10 | 2,998 | 2.50 | 0.24 | 9 |
| 47 | 04-Sep | 800.00 | 809.00 | 788.00 | 792.25 | 793.28 | -0.60 | 1,031.58 | 5,316 | 2.40 | 3,869 | 3.22 | 0.31 | 11 |
| 48 | 03-Sep | 794.40 | 800.35 | 786.00 | 797.00 | 794.44 | 1.65 | 1,037.00 | 3,845 | 1.74 | 2,366 | 1.97 | 0.19 | 7 |
| 49 | 02-Sep | 797.85 | 801.90 | 770.05 | 784.05 | 786.22 | -1.20 | 1,020.90 | 10,734 | 4.85 | 6,731 | 5.61 | 0.53 | 19 |
| 50 | 01-Sep | 784.35 | 818.30 | 784.35 | 793.55 | 802.85 | 1.17 | 1,033.27 | 9,237 | 4.17 | 3,319 | 2.77 | 0.27 | 10 |
| 51 | 29-Aug | 790.60 | 799.90 | 780.00 | 784.35 | 789.49 | -0.82 | 1,021.29 | 3,804 | 1.72 | 2,452 | 2.04 | 0.19 | 7 |
| 52 | 28-Aug | 796.70 | 807.00 | 788.00 | 790.80 | 793.63 | -0.74 | 1,029.69 | 6,020 | 2.72 | 2,949 | 2.46 | 0.23 | 8 |
| 53 | 26-Aug | 818.65 | 825.80 | 791.85 | 796.70 | 802.64 | -2.19 | 1,037.38 | 8,250 | 3.73 | 6,132 | 5.11 | 0.49 | 18 |
| 54 | 25-Aug | 829.50 | 829.50 | 812.00 | 814.55 | 817.77 | -1.19 | 1,060.62 | 5,685 | 2.57 | 3,953 | 3.29 | 0.32 | 11 |
| 55 | 22-Aug | 829.45 | 838.90 | 823.10 | 824.35 | 829.23 | 0.00 | 1,073.38 | 3,685 | 1.67 | 2,087 | 1.74 | 0.17 | 6 |
| 56 | 21-Aug | 826.05 | 840.00 | 822.35 | 824.35 | 831.10 | -0.19 | 1,073.38 | 9,794 | 4.43 | 8,011 | 6.68 | 0.67 | 23 |
| 57 | 20-Aug | 844.30 | 848.00 | 825.00 | 825.95 | 832.80 | -2.17 | 1,075.46 | 11,422 | 5.16 | 8,625 | 7.19 | 0.72 | 25 |
| 58 | 19-Aug | 850.80 | 853.80 | 837.10 | 844.25 | 843.48 | 0.15 | 1,099.29 | 3,271 | 1.48 | 1,786 | 1.49 | 0.15 | 5 |
| 59 | 18-Aug | 853.00 | 858.00 | 840.95 | 842.95 | 848.02 | 0.05 | 1,097.60 | 3,205 | 1.45 | 1,826 | 1.52 | 0.15 | 5 |
| 60 | 14-Aug | 845.75 | 854.00 | 835.00 | 842.50 | 839.88 | -0.38 | 1,097.01 | 2,774 | 1.25 | 1,839 | 1.53 | 0.15 | 5 |
| 61 | 13-Aug | 853.40 | 853.40 | 840.65 | 845.75 | 845.63 | 0.09 | 1,101.24 | 2,963 | 1.34 | 1,906 | 1.59 | 0.16 | 5 |
| 62 | 12-Aug | 848.50 | 861.00 | 840.05 | 844.95 | 850.74 | -1.41 | 1,100.20 | 6,127 | 2.77 | 3,650 | 3.04 | 0.31 | 10 |
| 63 | 11-Aug | 854.95 | 869.05 | 847.55 | 857.05 | 854.47 | 0.15 | 1,115.96 | 24,141 | 10.91 | 4,814 | 4.01 | 0.41 | 14 |
| 64 | 08-Aug | 885.75 | 885.75 | 851.80 | 855.80 | 864.72 | -1.93 | 1,114.33 | 3,190 | 1.44 | 1,652 | 1.38 | 0.14 | 5 |
| 65 | 07-Aug | 850.00 | 886.90 | 850.00 | 872.65 | 874.00 | 1.95 | 1,136.27 | 3,917 | 1.77 | 2,004 | 1.67 | 0.00 | 6 |
| 66 | 06-Aug | 875.00 | 885.45 | 851.10 | 855.95 | 862.48 | -1.88 | 1,114.52 | 4,712 | 2.13 | 2,729 | 2.27 | 0.24 | 8 |
| 67 | 05-Aug | 889.05 | 898.95 | 866.40 | 872.35 | 876.82 | -1.88 | 1,135.88 | 4,502 | 2.03 | 2,622 | 2.19 | 0.23 | 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