| Macro-sector: Commodities | Band: 20 | High52 Price: 6,846.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 08-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 3,205.0 | Barrier: -; Drift%: - |
| Basic Industry: Specialty Chemicals | Total Equity: 6,386,459 | Low52 Date: 28-Feb-2025 | SHP: 74.98 / 0.12 / 0.68 / 24.22 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 4,339.9 / 3,205.0 | Month: 6,846.0 / 5,310.0 | Week: 5,779.5 / 5,610.0 | Day: 5,590.0 / 5,408.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 5,431.50 | 5,590.00 | 5,408.50 | 5,544.00 | 5,483.66 | 2.18 | 3,540.00 | 1,811 | 3.97 | 746 | 3.08 | 0.41 | 5 |
| 2 | 11-Nov | 5,491.00 | 5,513.00 | 5,400.00 | 5,425.50 | 5,429.57 | -0.09 | 3,464.97 | 906 | 1.99 | 536 | 2.21 | 0.29 | 3 |
| 3 | 10-Nov | 5,573.00 | 5,630.00 | 5,402.00 | 5,430.50 | 5,502.72 | -1.32 | 3,468.17 | 1,627 | 3.57 | 693 | 2.86 | 0.38 | 4 |
| 4 | 07-Nov | 5,709.50 | 5,730.00 | 5,464.00 | 5,503.00 | 5,574.25 | -3.62 | 3,514.00 | 3,931 | 8.62 | 2,325 | 9.61 | 1.30 | 15 |
| 5 | 06-Nov | 5,682.00 | 6,005.00 | 5,641.00 | 5,709.50 | 5,805.03 | 0.33 | 3,646.35 | 5,954 | 13.06 | 1,785 | 7.38 | 1.04 | 12 |
| 6 | 04-Nov | 5,690.00 | 5,704.00 | 5,641.00 | 5,691.00 | 5,682.01 | 0.26 | 3,634.00 | 1,390 | 3.05 | 804 | 3.32 | 0.46 | 5 |
| 7 | 03-Nov | 5,708.00 | 5,755.00 | 5,660.00 | 5,676.00 | 5,690.14 | -0.56 | 3,624.00 | 793 | 1.74 | 500 | 2.07 | 0.28 | 3 |
| 8 | 31-Oct | 5,694.00 | 5,771.50 | 5,660.00 | 5,708.00 | 5,708.66 | 0.75 | 3,645.00 | 922 | 2.02 | 451 | 1.86 | 0.26 | 3 |
| 9 | 30-Oct | 5,759.00 | 5,779.50 | 5,610.00 | 5,665.50 | 5,684.45 | -0.62 | 3,618.25 | 3,542 | 7.77 | 1,512 | 6.25 | 0.86 | 10 |
| 10 | 29-Oct | 5,695.00 | 5,749.00 | 5,678.50 | 5,701.00 | 5,713.15 | 0.53 | 3,640.00 | 2,036 | 4.46 | 1,178 | 4.87 | 0.67 | 8 |
| 11 | 28-Oct | 5,700.00 | 5,738.00 | 5,637.50 | 5,671.00 | 5,682.24 | -0.54 | 3,621.00 | 1,270 | 2.79 | 540 | 2.23 | 0.31 | 3 |
| 12 | 27-Oct | 5,650.50 | 5,736.50 | 5,621.00 | 5,702.00 | 5,694.11 | 0.83 | 3,641.00 | 2,223 | 4.88 | 845 | 3.49 | 0.48 | 5 |
| 13 | 24-Oct | 5,755.00 | 5,784.00 | 5,626.50 | 5,655.00 | 5,707.30 | -1.33 | 3,611.00 | 1,259 | 2.76 | 513 | 2.12 | 0.29 | 3 |
| 14 | 23-Oct | 5,716.00 | 5,789.50 | 5,663.50 | 5,731.50 | 5,720.75 | 1.25 | 3,660.40 | 2,218 | 4.86 | 889 | 3.67 | 0.51 | 6 |
| 15 | 21-Oct | 5,703.50 | 5,724.50 | 5,625.50 | 5,660.50 | 5,677.80 | -0.28 | 3,615.06 | 455 | 1.00 | 241 | 1.00 | 0.14 | 2 |
| 16 | 20-Oct | 5,780.00 | 5,780.00 | 5,664.00 | 5,676.50 | 5,704.66 | -1.31 | 3,625.27 | 1,013 | 2.22 | 511 | 2.11 | 0.29 | 3 |
| 17 | 17-Oct | 5,866.00 | 5,895.50 | 5,700.00 | 5,752.00 | 5,789.42 | -1.61 | 3,673.00 | 1,939 | 4.25 | 934 | 3.86 | 0.54 | 6 |
| 18 | 16-Oct | 5,835.00 | 5,900.00 | 5,781.50 | 5,846.00 | 5,865.85 | -0.22 | 3,733.00 | 2,159 | 4.73 | 909 | 3.76 | 0.53 | 6 |
| 19 | 15-Oct | 5,847.00 | 5,896.50 | 5,749.00 | 5,859.00 | 5,835.18 | 1.20 | 3,741.00 | 4,421 | 9.70 | 1,396 | 5.77 | 0.81 | 9 |
| 20 | 14-Oct | 5,649.00 | 6,100.00 | 5,621.00 | 5,789.50 | 5,890.45 | 5.12 | 3,697.44 | 51,292 | 112.48 | 8,053 | 33.28 | 4.74 | 52 |
| 21 | 13-Oct | 5,471.00 | 5,577.50 | 5,455.50 | 5,507.50 | 5,513.46 | 0.14 | 3,517.34 | 3,001 | 6.58 | 703 | 2.90 | 0.39 | 5 |
| 22 | 10-Oct | 5,562.00 | 5,606.50 | 5,463.00 | 5,500.00 | 5,527.74 | -1.03 | 3,512.00 | 1,498 | 3.29 | 617 | 2.55 | 0.34 | 4 |
| 23 | 09-Oct | 5,614.00 | 5,614.00 | 5,550.00 | 5,557.00 | 5,566.54 | -0.06 | 3,548.00 | 1,269 | 2.78 | 558 | 2.31 | 0.31 | 4 |
| 24 | 08-Oct | 5,629.00 | 5,629.00 | 5,530.00 | 5,560.50 | 5,570.31 | -0.45 | 3,551.19 | 2,301 | 5.05 | 748 | 3.09 | 0.42 | 5 |
| 25 | 07-Oct | 5,609.00 | 5,749.50 | 5,555.00 | 5,585.50 | 5,631.77 | -0.95 | 3,567.16 | 3,120 | 6.84 | 1,047 | 4.33 | 0.59 | 7 |
| 26 | 06-Oct | 5,513.50 | 5,694.50 | 5,420.50 | 5,639.00 | 5,554.14 | 0.75 | 3,601.00 | 7,954 | 17.44 | 2,870 | 11.86 | 1.59 | 19 |
| 27 | 03-Oct | 5,549.00 | 5,675.00 | 5,426.00 | 5,597.00 | 5,583.59 | 1.51 | 3,574.00 | 4,604 | 10.10 | 2,165 | 8.95 | 1.21 | 14 |
| 28 | 01-Oct | 5,424.00 | 5,590.50 | 5,220.50 | 5,514.00 | 5,385.43 | 2.91 | 3,521.00 | 7,507 | 16.46 | 3,140 | 12.98 | 1.69 | 20 |
| 29 | 30-Sep | 5,596.50 | 5,639.50 | 5,310.00 | 5,358.00 | 5,434.99 | -3.01 | 3,421.00 | 8,256 | 18.11 | 4,052 | 16.74 | 2.20 | 26 |
| 30 | 29-Sep | 5,880.00 | 5,979.00 | 5,450.00 | 5,524.50 | 5,600.05 | -4.53 | 3,528.20 | 19,406 | 42.56 | 8,388 | 34.66 | 4.70 | 54 |
| 31 | 26-Sep | 5,761.00 | 5,815.00 | 5,729.00 | 5,786.50 | 5,777.45 | 0.53 | 3,695.52 | 3,999 | 8.77 | 2,158 | 8.92 | 1.25 | 14 |
| 32 | 25-Sep | 5,771.00 | 5,825.00 | 5,750.00 | 5,756.00 | 5,773.04 | -0.25 | 3,676.00 | 3,452 | 7.57 | 1,089 | 4.50 | 0.63 | 7 |
| 33 | 24-Sep | 5,834.00 | 5,875.00 | 5,755.00 | 5,770.50 | 5,796.50 | -0.22 | 3,685.31 | 3,935 | 8.63 | 1,165 | 4.81 | 0.68 | 8 |
| 34 | 23-Sep | 5,925.00 | 5,999.50 | 5,774.00 | 5,783.50 | 5,836.59 | -1.62 | 3,693.61 | 4,232 | 9.28 | 1,779 | 7.35 | 1.04 | 11 |
| 35 | 22-Sep | 6,084.00 | 6,095.00 | 5,850.50 | 5,878.50 | 5,939.43 | -2.59 | 3,754.28 | 3,832 | 8.40 | 1,922 | 7.94 | 1.14 | 12 |
| 36 | 19-Sep | 6,060.00 | 6,093.00 | 5,994.50 | 6,034.50 | 6,043.65 | 0.32 | 3,853.91 | 3,476 | 7.62 | 1,575 | 6.51 | 0.95 | 10 |
| 37 | 18-Sep | 6,129.50 | 6,184.00 | 6,000.00 | 6,015.50 | 6,062.13 | -1.81 | 3,841.77 | 4,521 | 9.91 | 2,085 | 8.62 | 1.26 | 13 |
| 38 | 17-Sep | 6,184.00 | 6,339.50 | 6,094.50 | 6,126.50 | 6,185.69 | -0.12 | 3,912.66 | 7,888 | 17.30 | 1,731 | 7.15 | 1.07 | 11 |
| 39 | 16-Sep | 6,102.00 | 6,185.00 | 6,066.50 | 6,134.00 | 6,133.77 | 0.43 | 3,917.00 | 4,014 | 8.80 | 1,151 | 4.76 | 0.71 | 7 |
| 40 | 15-Sep | 6,111.50 | 6,280.00 | 6,094.00 | 6,108.00 | 6,167.57 | -0.06 | 3,900.00 | 6,488 | 14.23 | 1,488 | 6.15 | 0.92 | 10 |
| 41 | 12-Sep | 6,136.50 | 6,273.00 | 6,090.00 | 6,111.50 | 6,181.98 | -0.16 | 3,903.08 | 6,964 | 15.27 | 1,629 | 6.73 | 1.01 | 11 |
| 42 | 11-Sep | 6,274.00 | 6,355.50 | 6,100.00 | 6,121.50 | 6,200.72 | -2.36 | 3,909.47 | 9,206 | 20.19 | 2,814 | 11.63 | 1.74 | 18 |
| 43 | 10-Sep | 6,425.00 | 6,449.00 | 6,215.00 | 6,269.50 | 6,333.91 | -1.88 | 4,003.99 | 4,463 | 9.79 | 1,353 | 5.59 | 0.86 | 9 |
| 44 | 09-Sep | 6,347.00 | 6,469.00 | 6,328.00 | 6,389.50 | 6,404.26 | 1.04 | 4,080.63 | 8,254 | 18.10 | 2,350 | 9.71 | 1.51 | 15 |
| 45 | 08-Sep | 6,451.50 | 6,846.00 | 6,267.50 | 6,323.50 | 6,520.65 | -1.98 | 4,038.48 | 24,301 | 53.29 | 6,437 | 26.60 | 4.20 | 42 |
| 46 | 05-Sep | 6,432.50 | 6,590.00 | 6,350.00 | 6,451.50 | 6,478.73 | 0.30 | 4,120.22 | 12,155 | 26.66 | 2,618 | 10.82 | 1.70 | 17 |
| 47 | 04-Sep | 6,350.00 | 6,485.00 | 6,225.00 | 6,432.50 | 6,384.96 | 1.72 | 4,108.09 | 15,438 | 33.86 | 3,576 | 14.78 | 2.28 | 23 |
| 48 | 03-Sep | 6,049.50 | 6,397.00 | 6,030.00 | 6,324.00 | 6,290.15 | 5.89 | 4,038.00 | 23,830 | 52.26 | 2,747 | 11.35 | 1.73 | 18 |
| 49 | 02-Sep | 6,164.00 | 6,182.00 | 5,889.00 | 5,972.00 | 6,025.47 | -2.63 | 3,813.00 | 9,060 | 19.87 | 2,758 | 11.40 | 1.66 | 18 |
| 50 | 01-Sep | 6,204.50 | 6,467.00 | 6,061.00 | 6,133.50 | 6,237.64 | -1.60 | 3,917.13 | 18,086 | 39.66 | 3,451 | 14.26 | 2.15 | 22 |
| 51 | 29-Aug | 6,428.50 | 6,485.00 | 6,136.50 | 6,233.00 | 6,360.93 | -3.04 | 3,980.00 | 14,989 | 32.87 | 4,965 | 20.52 | 3.16 | 32 |
| 52 | 28-Aug | 6,419.00 | 6,572.50 | 6,328.00 | 6,428.50 | 6,462.26 | -0.92 | 4,105.54 | 26,123 | 57.29 | 4,945 | 20.43 | 3.20 | 32 |
| 53 | 26-Aug | 6,350.00 | 6,645.00 | 6,323.50 | 6,488.50 | 6,505.50 | -0.17 | 4,143.85 | 44,249 | 97.04 | 6,284 | 25.97 | 4.09 | 41 |
| 54 | 25-Aug | 6,428.50 | 6,659.00 | 6,256.50 | 6,499.50 | 6,512.66 | 0.47 | 4,150.88 | 120,208 | 263.61 | 14,321 | 59.18 | 9.33 | 92 |
| 55 | 22-Aug | 5,656.50 | 6,680.00 | 5,570.50 | 6,469.00 | 6,222.02 | 15.28 | 4,131.00 | 240,518 | 527.45 | 31,414 | 129.81 | 19.55 | 203 |
| 56 | 21-Aug | 5,750.50 | 6,089.50 | 5,533.50 | 5,611.50 | 5,839.33 | -1.40 | 3,583.76 | 87,087 | 190.98 | 11,112 | 45.92 | 6.49 | 72 |
| 57 | 20-Aug | 5,099.50 | 5,899.50 | 5,080.00 | 5,691.00 | 5,671.13 | 12.72 | 3,634.00 | 266,563 | 584.57 | 25,856 | 106.84 | 14.66 | 167 |
| 58 | 19-Aug | 4,752.00 | 5,078.00 | 4,752.00 | 5,049.00 | 4,955.44 | 5.20 | 3,224.00 | 2,580 | 5.66 | 1,480 | 6.12 | 0.73 | 10 |
| 59 | 18-Aug | 4,931.00 | 4,963.00 | 4,740.50 | 4,799.50 | 4,805.95 | -1.68 | 3,065.18 | 2,913 | 6.39 | 1,722 | 7.12 | 0.83 | 11 |
| 60 | 14-Aug | 4,851.00 | 4,974.50 | 4,851.00 | 4,881.50 | 4,909.66 | 0.06 | 3,117.55 | 1,262 | 2.77 | 635 | 2.62 | 0.31 | 4 |
| 61 | 13-Aug | 4,919.00 | 4,969.50 | 4,780.00 | 4,878.50 | 4,848.55 | -0.19 | 3,115.63 | 2,142 | 4.70 | 902 | 3.73 | 0.44 | 6 |
| 62 | 12-Aug | 4,789.50 | 4,915.00 | 4,775.00 | 4,888.00 | 4,843.28 | 2.65 | 3,121.00 | 1,701 | 3.73 | 768 | 3.17 | 0.37 | 5 |
| 63 | 11-Aug | 4,757.50 | 4,874.00 | 4,751.00 | 4,762.00 | 4,778.04 | -1.36 | 3,041.00 | 971 | 2.13 | 440 | 1.82 | 0.21 | 3 |
| 64 | 08-Aug | 4,928.00 | 4,971.00 | 4,780.00 | 4,827.50 | 4,874.64 | -1.22 | 3,083.06 | 2,422 | 5.31 | 1,204 | 4.98 | 0.59 | 8 |
| 65 | 07-Aug | 5,020.00 | 5,059.00 | 4,830.00 | 4,887.00 | 4,911.48 | -2.36 | 3,121.00 | 2,957 | 6.48 | 1,440 | 5.95 | 0.71 | 9 |
| 66 | 06-Aug | 5,105.00 | 5,178.00 | 4,922.00 | 5,005.00 | 5,048.00 | -2.36 | 3,196.00 | 2,710 | 5.94 | 1,480 | 6.12 | 0.00 | 10 |
| 67 | 05-Aug | 5,283.50 | 5,283.50 | 5,088.50 | 5,126.00 | 5,136.90 | -2.43 | 3,273.00 | 3,585 | 7.86 | 1,389 | 5.74 | 0.71 | 9 |
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