| Macro-sector: Commodities | Band: 20 | High52 Price: 4,050.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 27-May-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 1; VWAP21: 3,174.38 | Low52 Price: 2,916.6 | Barrier: 3,224.7; Drift%: 2.84 |
| Basic Industry: Specialty Chemicals | Total Equity: 109,850,000 | Low52 Date: 28-Jan-2026 | SHP: 61.4 / 4.31 / 12.81 / 21.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 16 | ||||
| High/Low Price | Quarter: 4,255.0 / 3,265.0 | Month: 3,711.0 / 3,225.1 | Week: 3,550.0 / 3,381.2 | Day: 3,369.8 / 3,265.0 | Sis67: 16 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 3,273.10 | 3,369.80 | 3,265.00 | 3,318.90 | 3,330.61 | 2.56 | 36,458.12 | 34,797 | 1.93 | 15,435 | 2.48 | 5.14 | 7 |
| 2 | 07-Apr | 3,165.00 | 3,303.00 | 3,161.00 | 3,236.10 | 3,245.33 | 1.31 | 35,548.56 | 35,781 | 1.98 | 12,942 | 2.08 | 4.20 | 5 |
| 3 | 06-Apr | 3,240.00 | 3,240.00 | 3,142.80 | 3,194.10 | 3,179.19 | -0.29 | 35,087.19 | 28,004 | 1.55 | 6,229 | 1.00 | 1.98 | 3 |
| 4 | 02-Apr | 3,175.00 | 3,224.70 | 3,110.00 | 3,203.50 | 3,158.72 | -0.97 | 35,190.45 | 35,497 | 1.97 | 8,685 | 1.39 | 2.74 | 4 |
| 5 | 01-Apr | 3,150.00 | 3,249.80 | 3,033.00 | 3,234.80 | 3,161.81 | 6.82 | 35,534.28 | 76,130 | 4.22 | 25,009 | 4.01 | 7.91 | 11 |
| 6 | 30-Mar | 3,054.70 | 3,054.70 | 2,925.10 | 3,028.30 | 3,003.18 | -1.29 | 33,265.88 | 98,115 | 5.44 | 36,595 | 5.87 | 10.99 | 16 |
| 7 | 27-Mar | 3,258.10 | 3,258.10 | 3,030.00 | 3,067.90 | 3,109.36 | -5.79 | 33,700.88 | 155,308 | 8.61 | 75,649 | 12.14 | 23.52 | 32 |
| 8 | 25-Mar | 3,230.90 | 3,335.00 | 3,191.40 | 3,256.60 | 3,249.59 | 1.80 | 35,773.75 | 144,726 | 8.02 | 75,946 | 12.19 | 24.68 | 32 |
| 9 | 24-Mar | 3,284.00 | 3,300.00 | 3,181.00 | 3,199.10 | 3,203.70 | -1.51 | 35,142.11 | 82,170 | 4.55 | 32,039 | 5.14 | 10.26 | 14 |
| 10 | 23-Mar | 3,175.10 | 3,271.70 | 3,076.10 | 3,248.20 | 3,192.27 | 2.02 | 35,681.48 | 126,206 | 6.99 | 49,587 | 7.96 | 15.83 | 21 |
| 11 | 20-Mar | 3,160.00 | 3,199.00 | 3,135.10 | 3,183.90 | 3,171.43 | 0.76 | 34,975.14 | 51,364 | 2.85 | 24,948 | 4.00 | 7.91 | 11 |
| 12 | 19-Mar | 3,050.00 | 3,296.90 | 3,040.30 | 3,159.90 | 3,233.57 | 0.54 | 34,711.50 | 393,352 | 21.80 | 46,841 | 7.52 | 15.15 | 20 |
| 13 | 18-Mar | 2,991.50 | 3,190.00 | 2,955.00 | 3,142.80 | 3,096.27 | 5.06 | 34,523.66 | 89,948 | 4.98 | 50,056 | 8.03 | 15.50 | 21 |
| 14 | 17-Mar | 3,078.70 | 3,078.70 | 2,972.00 | 2,991.50 | 3,012.76 | -2.83 | 32,861.63 | 114,379 | 6.34 | 64,105 | 10.29 | 19.31 | 27 |
| 15 | 16-Mar | 3,055.30 | 3,109.50 | 2,980.50 | 3,078.70 | 3,036.47 | 0.26 | 33,819.52 | 82,568 | 4.58 | 37,676 | 6.05 | 11.44 | 16 |
| 16 | 13-Mar | 3,174.00 | 3,183.80 | 2,991.00 | 3,070.60 | 3,068.57 | -3.60 | 33,730.54 | 91,908 | 5.09 | 44,626 | 7.16 | 13.69 | 19 |
| 17 | 12-Mar | 3,207.10 | 3,212.80 | 3,164.40 | 3,185.30 | 3,187.62 | -1.86 | 34,990.52 | 48,527 | 2.69 | 23,122 | 3.71 | 7.37 | 10 |
| 18 | 11-Mar | 3,295.40 | 3,300.00 | 3,211.10 | 3,245.60 | 3,252.41 | -1.51 | 35,652.92 | 35,839 | 1.99 | 18,337 | 2.94 | 5.96 | 8 |
| 19 | 10-Mar | 3,339.50 | 3,339.50 | 3,262.00 | 3,295.40 | 3,293.46 | 0.17 | 36,199.97 | 61,112 | 3.39 | 32,155 | 5.16 | 10.59 | 14 |
| 20 | 09-Mar | 3,200.00 | 3,307.00 | 3,116.20 | 3,289.70 | 3,212.10 | 1.33 | 36,137.35 | 67,341 | 3.73 | 32,516 | 5.22 | 10.44 | 14 |
| 21 | 06-Mar | 3,273.40 | 3,299.00 | 3,230.00 | 3,246.40 | 3,263.52 | -0.82 | 35,661.70 | 27,599 | 1.53 | 10,681 | 1.71 | 3.49 | 5 |
| 22 | 05-Mar | 3,338.80 | 3,345.00 | 3,258.00 | 3,273.40 | 3,298.24 | -1.96 | 35,958.30 | 32,330 | 1.79 | 13,783 | 2.21 | 4.55 | 6 |
| 23 | 04-Mar | 3,254.90 | 3,355.00 | 3,216.70 | 3,338.80 | 3,275.24 | 0.66 | 36,676.72 | 65,397 | 3.62 | 28,386 | 4.56 | 9.30 | 12 |
| 24 | 02-Mar | 3,370.00 | 3,415.40 | 3,275.00 | 3,316.80 | 3,356.94 | -4.78 | 36,435.05 | 41,055 | 2.27 | 19,844 | 3.19 | 6.66 | 8 |
| 25 | 27-Feb | 3,425.00 | 3,514.20 | 3,396.00 | 3,483.30 | 3,462.69 | 1.01 | 38,264.05 | 39,905 | 2.21 | 18,131 | 2.91 | 6.28 | 8 |
| 26 | 26-Feb | 3,490.50 | 3,490.50 | 3,413.10 | 3,448.60 | 3,441.33 | -1.31 | 37,882.87 | 48,900 | 2.71 | 21,235 | 3.41 | 7.31 | 9 |
| 27 | 25-Feb | 3,534.60 | 3,534.60 | 3,435.10 | 3,494.50 | 3,472.13 | -1.25 | 38,387.08 | 66,039 | 3.66 | 29,191 | 4.69 | 10.14 | 12 |
| 28 | 24-Feb | 3,451.80 | 3,550.00 | 3,424.10 | 3,538.60 | 3,502.66 | 1.17 | 38,871.52 | 36,860 | 2.04 | 17,001 | 2.73 | 5.95 | 7 |
| 29 | 23-Feb | 3,424.70 | 3,510.00 | 3,381.20 | 3,497.80 | 3,460.98 | 2.10 | 38,423.33 | 51,983 | 2.88 | 26,503 | 4.25 | 9.17 | 11 |
| 30 | 20-Feb | 3,395.00 | 3,438.00 | 3,381.00 | 3,425.70 | 3,424.61 | 0.42 | 37,631.31 | 21,597 | 1.20 | 12,999 | 2.09 | 4.45 | 6 |
| 31 | 19-Feb | 3,390.00 | 3,438.90 | 3,367.60 | 3,411.40 | 3,404.68 | 0.51 | 37,474.23 | 47,333 | 2.62 | 22,289 | 3.58 | 7.59 | 9 |
| 32 | 18-Feb | 3,371.00 | 3,416.80 | 3,337.70 | 3,394.10 | 3,391.38 | 0.22 | 37,284.19 | 25,329 | 1.40 | 13,442 | 2.16 | 4.56 | 6 |
| 33 | 17-Feb | 3,316.20 | 3,409.80 | 3,291.30 | 3,386.80 | 3,372.97 | 2.13 | 37,204.00 | 37,098 | 2.06 | 18,369 | 2.95 | 6.20 | 8 |
| 34 | 16-Feb | 3,398.70 | 3,398.70 | 3,285.10 | 3,316.20 | 3,321.91 | -2.41 | 36,428.46 | 111,498 | 6.18 | 54,709 | 8.78 | 18.17 | 23 |
| 35 | 13-Feb | 3,347.10 | 3,418.90 | 3,247.00 | 3,398.00 | 3,344.04 | 0.35 | 37,327.00 | 102,500 | 5.68 | 44,018 | 7.07 | 14.72 | 19 |
| 36 | 12-Feb | 3,499.50 | 3,499.50 | 3,304.70 | 3,386.20 | 3,373.55 | -3.00 | 37,197.41 | 106,642 | 5.91 | 30,789 | 4.94 | 10.39 | 13 |
| 37 | 11-Feb | 3,469.00 | 3,515.00 | 3,445.60 | 3,490.80 | 3,488.98 | 0.63 | 38,346.44 | 36,402 | 2.02 | 19,184 | 3.08 | 6.69 | 8 |
| 38 | 10-Feb | 3,600.00 | 3,600.00 | 3,452.50 | 3,469.00 | 3,507.93 | -1.26 | 38,106.00 | 42,662 | 2.36 | 16,613 | 2.67 | 5.83 | 7 |
| 39 | 09-Feb | 3,428.00 | 3,542.00 | 3,406.90 | 3,513.20 | 3,482.66 | 2.49 | 38,592.50 | 65,878 | 3.65 | 40,534 | 6.51 | 14.12 | 17 |
| 40 | 06-Feb | 3,370.00 | 3,430.00 | 3,335.00 | 3,428.00 | 3,396.30 | 1.23 | 37,656.00 | 67,422 | 3.74 | 39,001 | 6.26 | 13.25 | 17 |
| 41 | 05-Feb | 3,360.50 | 3,395.00 | 3,302.00 | 3,386.20 | 3,369.07 | 0.93 | 37,197.41 | 38,544 | 2.14 | 19,261 | 3.09 | 6.49 | 8 |
| 42 | 04-Feb | 3,262.30 | 3,365.00 | 3,188.00 | 3,355.00 | 3,291.76 | 2.84 | 36,854.00 | 77,442 | 4.29 | 36,323 | 5.83 | 11.96 | 15 |
| 43 | 03-Feb | 3,225.00 | 3,395.00 | 3,185.70 | 3,262.30 | 3,258.23 | 7.45 | 35,836.37 | 389,191 | 21.57 | 266,089 | 42.71 | 86.70 | 113 |
| 44 | 02-Feb | 2,970.00 | 3,045.00 | 2,918.00 | 3,036.10 | 2,982.65 | 2.23 | 33,351.56 | 70,965 | 3.93 | 42,769 | 6.87 | 12.76 | 18 |
| 45 | 01-Feb | 3,079.80 | 3,079.80 | 2,929.20 | 2,970.00 | 3,000.58 | -2.73 | 32,625.00 | 18,046 | 1.00 | 7,207 | 1.16 | 2.16 | 3 |
| 46 | 30-Jan | 2,980.40 | 3,086.90 | 2,960.80 | 3,053.50 | 3,034.78 | 2.45 | 33,542.70 | 101,248 | 5.61 | 59,008 | 9.47 | 17.91 | 25 |
| 47 | 29-Jan | 3,037.90 | 3,038.00 | 2,956.50 | 2,980.40 | 2,996.33 | -1.15 | 32,739.69 | 56,112 | 3.11 | 28,202 | 4.53 | 8.45 | 12 |
| 48 | 28-Jan | 3,022.70 | 3,045.00 | 2,916.60 | 3,015.20 | 2,982.28 | 0.10 | 33,121.97 | 144,627 | 8.01 | 71,570 | 11.49 | 21.34 | 30 |
| 49 | 27-Jan | 3,106.80 | 3,106.80 | 2,998.90 | 3,012.20 | 3,037.12 | -3.68 | 33,089.02 | 61,924 | 3.43 | 30,111 | 4.83 | 9.15 | 13 |
| 50 | 23-Jan | 3,260.00 | 3,262.70 | 3,085.10 | 3,127.20 | 3,135.75 | -3.78 | 34,352.29 | 81,929 | 4.54 | 43,108 | 6.92 | 13.52 | 18 |
| 51 | 22-Jan | 3,260.00 | 3,273.30 | 3,241.00 | 3,250.10 | 3,257.88 | 0.26 | 35,702.35 | 30,586 | 1.69 | 17,706 | 2.84 | 5.77 | 7 |
| 52 | 21-Jan | 3,255.00 | 3,255.00 | 3,152.50 | 3,241.60 | 3,218.90 | -0.56 | 35,608.98 | 73,870 | 4.09 | 32,320 | 5.19 | 10.40 | 14 |
| 53 | 20-Jan | 3,348.70 | 3,348.70 | 3,206.90 | 3,259.80 | 3,288.35 | -2.67 | 35,808.90 | 151,386 | 8.39 | 113,081 | 18.15 | 37.18 | 48 |
| 54 | 19-Jan | 3,385.30 | 3,388.50 | 3,333.00 | 3,349.20 | 3,365.12 | -1.92 | 36,790.96 | 20,935 | 1.16 | 9,930 | 1.59 | 3.34 | 4 |
| 55 | 16-Jan | 3,404.00 | 3,432.50 | 3,352.70 | 3,414.60 | 3,391.53 | 0.49 | 37,509.38 | 70,968 | 3.93 | 33,178 | 5.33 | 11.25 | 14 |
| 56 | 14-Jan | 3,470.00 | 3,488.40 | 3,372.50 | 3,397.80 | 3,438.29 | -1.64 | 37,324.83 | 46,601 | 2.58 | 28,312 | 4.54 | 9.73 | 12 |
| 57 | 13-Jan | 3,469.80 | 3,522.80 | 3,434.40 | 3,454.50 | 3,462.47 | -0.12 | 37,947.68 | 56,594 | 3.14 | 34,760 | 5.58 | 12.04 | 15 |
| 58 | 12-Jan | 3,430.10 | 3,480.60 | 3,395.00 | 3,458.70 | 3,442.06 | 0.42 | 37,993.82 | 46,515 | 2.58 | 28,479 | 4.57 | 9.80 | 12 |
| 59 | 09-Jan | 3,462.00 | 3,474.00 | 3,416.80 | 3,444.10 | 3,446.29 | -1.33 | 37,833.44 | 42,243 | 2.34 | 20,058 | 3.22 | 6.91 | 8 |
| 60 | 08-Jan | 3,490.00 | 3,516.90 | 3,421.00 | 3,490.50 | 3,467.85 | -0.51 | 38,343.14 | 41,818 | 2.32 | 18,116 | 2.91 | 6.28 | 8 |
| 61 | 07-Jan | 3,492.40 | 3,526.00 | 3,480.00 | 3,508.50 | 3,505.53 | 0.46 | 38,540.87 | 27,082 | 1.50 | 11,161 | 1.79 | 3.91 | 5 |
| 62 | 06-Jan | 3,569.90 | 3,577.70 | 3,475.00 | 3,492.40 | 3,511.00 | -2.57 | 38,364.01 | 36,261 | 2.01 | 16,555 | 2.66 | 5.00 | 7 |
| 63 | 05-Jan | 3,648.00 | 3,655.80 | 3,558.00 | 3,584.40 | 3,589.17 | -1.74 | 39,374.63 | 53,574 | 2.97 | 20,979 | 3.37 | 7.53 | 9 |
| 64 | 02-Jan | 3,674.90 | 3,694.90 | 3,630.80 | 3,648.00 | 3,665.58 | -0.73 | 40,073.00 | 30,084 | 1.67 | 11,166 | 1.79 | 4.09 | 5 |
| 65 | 01-Jan | 3,665.40 | 3,697.70 | 3,657.50 | 3,674.90 | 3,677.33 | 0.23 | 40,368.78 | 40,208 | 2.23 | 20,381 | 3.27 | 7.49 | 9 |
| 66 | 31-Dec | 3,658.00 | 3,690.00 | 3,645.00 | 3,666.30 | 3,665.47 | -0.32 | 40,274.31 | 259,793 | 14.40 | 232,416 | 37.31 | 85.19 | 98 |
| 67 | 30-Dec | 3,639.80 | 3,711.00 | 3,600.00 | 3,678.10 | 3,658.15 | 0.65 | 40,403.93 | 50,817 | 2.82 | 22,893 | 3.67 | 8.37 | 10 |
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