| Macro-sector: Commodities | Band: 20 | High52 Price: 6,680.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 22-Aug-2025 | Bumper: 5,080.0; Drift%: 20.98 |
| 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 / 0.15 / 0.59 / 24.28 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 4,339.9 / 3,205.0 | Month: 5,679.0 / 4,699.9 | Week: 4,974.5 / 4,751.0 | Day: 6,572.5 / 6,328.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 6,419.00 | 6,572.50 | 6,328.00 | 6,428.50 | 6,462.26 | -0.92 | 4,105.54 | 26,123 | 37.43 | 4,945 | 15.70 | 3.20 | 32 |
| 2 | 26-Aug | 6,350.00 | 6,645.00 | 6,323.50 | 6,488.50 | 6,505.50 | -0.17 | 4,143.85 | 44,249 | 63.39 | 6,284 | 19.95 | 4.09 | 41 |
| 3 | 25-Aug | 6,428.50 | 6,659.00 | 6,256.50 | 6,499.50 | 6,512.66 | 0.47 | 4,150.88 | 120,208 | 172.22 | 14,321 | 45.46 | 9.33 | 92 |
| 4 | 22-Aug | 5,656.50 | 6,680.00 | 5,570.50 | 6,469.00 | 6,222.02 | 15.28 | 4,131.00 | 240,518 | 344.58 | 31,414 | 99.73 | 19.55 | 203 |
| 5 | 21-Aug | 5,750.50 | 6,089.50 | 5,533.50 | 5,611.50 | 5,839.33 | -1.40 | 3,583.76 | 87,087 | 124.77 | 11,112 | 35.28 | 6.49 | 72 |
| 6 | 20-Aug | 5,099.50 | 5,899.50 | 5,080.00 | 5,691.00 | 5,671.13 | 12.72 | 3,634.00 | 266,563 | 381.90 | 25,856 | 82.08 | 14.66 | 167 |
| 7 | 19-Aug | 4,752.00 | 5,078.00 | 4,752.00 | 5,049.00 | 4,955.44 | 5.20 | 3,224.00 | 2,580 | 3.70 | 1,480 | 4.70 | 0.73 | 10 |
| 8 | 18-Aug | 4,931.00 | 4,963.00 | 4,740.50 | 4,799.50 | 4,805.95 | -1.68 | 3,065.18 | 2,913 | 4.17 | 1,722 | 5.47 | 0.83 | 11 |
| 9 | 14-Aug | 4,851.00 | 4,974.50 | 4,851.00 | 4,881.50 | 4,909.66 | 0.06 | 3,117.55 | 1,262 | 1.81 | 635 | 2.02 | 0.31 | 4 |
| 10 | 13-Aug | 4,919.00 | 4,969.50 | 4,780.00 | 4,878.50 | 4,848.55 | -0.19 | 3,115.63 | 2,142 | 3.07 | 902 | 2.86 | 0.44 | 6 |
| 11 | 12-Aug | 4,789.50 | 4,915.00 | 4,775.00 | 4,888.00 | 4,843.28 | 2.65 | 3,121.00 | 1,701 | 2.44 | 768 | 2.44 | 0.37 | 5 |
| 12 | 11-Aug | 4,757.50 | 4,874.00 | 4,751.00 | 4,762.00 | 4,778.04 | -1.36 | 3,041.00 | 971 | 1.39 | 440 | 1.40 | 0.21 | 3 |
| 13 | 08-Aug | 4,928.00 | 4,971.00 | 4,780.00 | 4,827.50 | 4,874.64 | -1.22 | 3,083.06 | 2,422 | 3.47 | 1,204 | 3.82 | 0.59 | 8 |
| 14 | 07-Aug | 5,020.00 | 5,059.00 | 4,830.00 | 4,887.00 | 4,911.48 | -2.36 | 3,121.00 | 2,957 | 4.24 | 1,440 | 4.57 | 0.71 | 9 |
| 15 | 06-Aug | 5,105.00 | 5,178.00 | 4,922.00 | 5,005.00 | 5,048.00 | -2.36 | 3,196.00 | 2,710 | 3.88 | 1,480 | 4.70 | 0.00 | 10 |
| 16 | 05-Aug | 5,283.50 | 5,283.50 | 5,088.50 | 5,126.00 | 5,136.90 | -2.43 | 3,273.00 | 3,585 | 5.14 | 1,389 | 4.41 | 0.71 | 9 |
| 17 | 04-Aug | 5,355.00 | 5,481.00 | 5,200.00 | 5,253.50 | 5,376.42 | -1.90 | 3,355.13 | 4,004 | 5.74 | 1,659 | 5.27 | 0.89 | 11 |
| 18 | 01-Aug | 5,430.00 | 5,460.00 | 5,256.50 | 5,355.00 | 5,332.82 | -1.06 | 3,419.00 | 6,110 | 8.75 | 2,475 | 7.86 | 1.32 | 16 |
| 19 | 31-Jul | 5,400.00 | 5,523.00 | 5,300.00 | 5,412.60 | 5,420.03 | -1.35 | 3,456.73 | 12,283 | 17.60 | 2,851 | 9.05 | 1.55 | 18 |
| 20 | 30-Jul | 4,949.00 | 5,679.00 | 4,886.00 | 5,486.90 | 5,446.40 | 13.63 | 3,504.19 | 129,782 | 185.93 | 18,490 | 58.70 | 10.07 | 119 |
| 21 | 29-Jul | 4,701.00 | 4,968.00 | 4,699.90 | 4,828.60 | 4,855.13 | 2.11 | 3,083.77 | 4,290 | 6.15 | 1,680 | 5.33 | 0.82 | 11 |
| 22 | 28-Jul | 4,899.90 | 4,899.90 | 4,718.00 | 4,729.00 | 4,793.62 | -3.01 | 3,020.00 | 1,565 | 2.24 | 839 | 2.66 | 0.40 | 5 |
| 23 | 25-Jul | 4,826.00 | 4,911.00 | 4,816.30 | 4,875.80 | 4,866.92 | 0.45 | 3,113.91 | 1,830 | 2.62 | 1,044 | 3.31 | 0.51 | 7 |
| 24 | 24-Jul | 4,910.50 | 4,984.60 | 4,822.00 | 4,853.80 | 4,887.73 | -0.19 | 3,099.86 | 2,251 | 3.22 | 750 | 2.38 | 0.37 | 5 |
| 25 | 23-Jul | 4,894.20 | 4,928.90 | 4,836.10 | 4,863.00 | 4,880.76 | -0.94 | 3,105.00 | 866 | 1.24 | 380 | 1.21 | 0.19 | 2 |
| 26 | 22-Jul | 5,007.80 | 5,011.50 | 4,891.00 | 4,909.30 | 4,943.12 | -1.22 | 3,135.30 | 697 | 1.00 | 344 | 1.09 | 0.17 | 2 |
| 27 | 21-Jul | 5,002.00 | 5,030.20 | 4,950.40 | 4,970.10 | 4,986.07 | -0.96 | 3,174.13 | 1,107 | 1.59 | 568 | 1.80 | 0.28 | 4 |
| 28 | 18-Jul | 5,100.00 | 5,100.00 | 4,978.00 | 5,018.20 | 5,019.74 | -0.78 | 3,204.85 | 1,721 | 2.47 | 1,028 | 3.26 | 0.52 | 7 |
| 29 | 17-Jul | 5,249.00 | 5,287.30 | 5,048.00 | 5,057.80 | 5,125.60 | -2.69 | 3,230.14 | 2,478 | 3.55 | 1,153 | 3.66 | 0.59 | 7 |
| 30 | 16-Jul | 5,089.80 | 5,239.00 | 5,040.00 | 5,197.80 | 5,177.78 | 2.45 | 3,319.55 | 5,101 | 7.31 | 2,115 | 6.71 | 1.10 | 14 |
| 31 | 15-Jul | 4,850.80 | 5,135.00 | 4,850.80 | 5,073.40 | 5,031.74 | 5.35 | 3,240.11 | 6,533 | 9.36 | 3,705 | 11.76 | 1.86 | 24 |
| 32 | 14-Jul | 4,850.00 | 4,868.50 | 4,780.00 | 4,815.60 | 4,813.72 | -0.12 | 3,075.46 | 1,050 | 1.50 | 448 | 1.42 | 0.22 | 3 |
| 33 | 11-Jul | 4,919.20 | 4,919.20 | 4,780.00 | 4,821.20 | 4,818.62 | -1.56 | 3,079.04 | 2,567 | 3.68 | 1,257 | 3.99 | 0.61 | 8 |
| 34 | 10-Jul | 4,990.00 | 4,990.00 | 4,875.00 | 4,897.80 | 4,926.68 | -1.59 | 3,127.96 | 1,693 | 2.43 | 900 | 2.86 | 0.44 | 6 |
| 35 | 09-Jul | 5,004.00 | 5,112.50 | 4,960.10 | 4,976.70 | 5,035.90 | -0.55 | 3,178.35 | 2,282 | 3.27 | 1,030 | 3.27 | 0.52 | 7 |
| 36 | 08-Jul | 5,081.80 | 5,081.80 | 4,952.80 | 5,004.00 | 5,019.02 | -0.58 | 3,195.00 | 2,241 | 3.21 | 674 | 2.14 | 0.34 | 4 |
| 37 | 07-Jul | 5,005.20 | 5,129.90 | 4,980.00 | 5,033.20 | 5,054.70 | 0.56 | 3,214.43 | 2,877 | 4.12 | 1,265 | 4.02 | 0.64 | 8 |
| 38 | 04-Jul | 5,043.40 | 5,058.40 | 4,940.30 | 5,005.20 | 5,002.64 | 0.04 | 3,196.55 | 2,199 | 3.15 | 1,225 | 3.89 | 0.61 | 8 |
| 39 | 03-Jul | 5,007.00 | 5,043.90 | 4,886.50 | 5,003.40 | 4,988.39 | 0.93 | 3,195.40 | 2,715 | 3.89 | 1,675 | 5.32 | 0.84 | 11 |
| 40 | 02-Jul | 5,000.50 | 5,025.00 | 4,882.60 | 4,957.40 | 4,945.14 | -0.72 | 3,166.02 | 1,846 | 2.64 | 875 | 2.78 | 0.43 | 6 |
| 41 | 01-Jul | 5,007.00 | 5,089.40 | 4,936.70 | 4,993.60 | 5,000.26 | 0.09 | 3,189.14 | 3,866 | 5.54 | 1,708 | 5.42 | 0.85 | 11 |
| 42 | 30-Jun | 4,706.30 | 5,099.00 | 4,706.30 | 4,989.30 | 4,977.97 | 6.15 | 3,186.40 | 16,141 | 23.12 | 5,318 | 16.88 | 2.65 | 34 |
| 43 | 27-Jun | 4,731.10 | 4,745.70 | 4,652.50 | 4,700.30 | 4,698.12 | -0.49 | 3,001.83 | 1,452 | 2.08 | 575 | 1.83 | 0.27 | 4 |
| 44 | 26-Jun | 4,889.00 | 4,889.00 | 4,673.30 | 4,723.50 | 4,801.22 | -2.57 | 3,016.64 | 1,765 | 2.53 | 818 | 2.60 | 0.39 | 5 |
| 45 | 25-Jun | 4,785.00 | 4,884.90 | 4,708.40 | 4,848.10 | 4,822.48 | 2.43 | 3,096.22 | 5,409 | 7.75 | 2,731 | 8.67 | 1.32 | 18 |
| 46 | 24-Jun | 4,550.00 | 4,757.00 | 4,550.00 | 4,733.20 | 4,712.68 | 3.24 | 3,022.84 | 2,891 | 4.14 | 1,567 | 4.97 | 0.74 | 10 |
| 47 | 23-Jun | 4,617.50 | 4,617.50 | 4,527.60 | 4,584.80 | 4,565.06 | -0.57 | 2,928.06 | 1,278 | 1.83 | 858 | 2.72 | 0.39 | 6 |
| 48 | 20-Jun | 4,483.40 | 4,649.80 | 4,483.40 | 4,611.20 | 4,586.53 | 2.85 | 2,944.92 | 1,975 | 2.83 | 1,138 | 3.61 | 0.52 | 7 |
| 49 | 19-Jun | 4,649.80 | 4,655.00 | 4,423.50 | 4,483.40 | 4,527.56 | -3.19 | 2,863.31 | 3,131 | 4.49 | 1,755 | 5.57 | 0.79 | 11 |
| 50 | 18-Jun | 4,621.80 | 4,735.80 | 4,600.00 | 4,631.10 | 4,658.91 | -0.80 | 2,957.63 | 1,530 | 2.19 | 642 | 2.04 | 0.30 | 4 |
| 51 | 17-Jun | 4,741.40 | 4,890.00 | 4,625.00 | 4,668.50 | 4,761.17 | -0.55 | 2,981.52 | 3,286 | 4.71 | 941 | 2.99 | 0.45 | 6 |
| 52 | 16-Jun | 4,681.80 | 4,779.00 | 4,587.40 | 4,694.50 | 4,694.51 | 0.27 | 2,998.12 | 1,931 | 2.77 | 856 | 2.72 | 0.40 | 6 |
| 53 | 13-Jun | 4,692.00 | 4,700.00 | 4,550.10 | 4,681.80 | 4,635.20 | -0.22 | 2,990.01 | 2,183 | 3.13 | 1,012 | 3.21 | 0.47 | 7 |
| 54 | 12-Jun | 4,750.00 | 4,974.20 | 4,661.00 | 4,692.00 | 4,811.18 | -0.27 | 2,996.00 | 7,764 | 11.12 | 3,483 | 11.06 | 1.68 | 22 |
| 55 | 11-Jun | 4,430.80 | 4,769.60 | 4,430.80 | 4,704.80 | 4,628.89 | 6.91 | 3,004.70 | 6,562 | 9.40 | 3,427 | 10.88 | 1.59 | 22 |
| 56 | 10-Jun | 4,448.00 | 4,455.00 | 4,388.70 | 4,400.70 | 4,415.03 | -0.59 | 2,810.49 | 952 | 1.36 | 458 | 1.45 | 0.20 | 3 |
| 57 | 09-Jun | 4,489.00 | 4,527.40 | 4,401.00 | 4,426.60 | 4,456.83 | -0.47 | 2,827.03 | 1,720 | 2.46 | 900 | 2.86 | 0.40 | 6 |
| 58 | 06-Jun | 4,490.10 | 4,490.10 | 4,400.00 | 4,447.70 | 4,428.50 | -0.55 | 2,840.51 | 1,160 | 1.66 | 558 | 1.77 | 0.25 | 4 |
| 59 | 05-Jun | 4,401.00 | 4,500.00 | 4,398.00 | 4,472.40 | 4,454.91 | 1.28 | 2,856.28 | 1,372 | 1.97 | 584 | 1.85 | 0.26 | 4 |
| 60 | 04-Jun | 4,494.00 | 4,511.80 | 4,398.10 | 4,416.00 | 4,435.19 | -2.12 | 2,820.00 | 2,355 | 3.37 | 1,208 | 3.83 | 0.54 | 8 |
| 61 | 03-Jun | 4,610.50 | 4,610.50 | 4,500.00 | 4,511.60 | 4,538.34 | -0.95 | 2,881.31 | 987 | 1.41 | 459 | 1.46 | 0.21 | 3 |
| 62 | 02-Jun | 4,635.20 | 4,747.00 | 4,540.00 | 4,555.10 | 4,608.78 | -1.30 | 2,909.10 | 1,495 | 2.14 | 490 | 1.56 | 0.23 | 3 |
| 63 | 30-May | 4,636.00 | 4,747.00 | 4,547.90 | 4,615.20 | 4,641.57 | -0.07 | 2,947.48 | 1,994 | 2.86 | 916 | 2.91 | 0.43 | 6 |
| 64 | 29-May | 4,598.00 | 4,633.00 | 4,545.20 | 4,618.60 | 4,589.84 | 0.49 | 2,949.65 | 1,115 | 1.60 | 672 | 2.13 | 0.31 | 4 |
| 65 | 28-May | 4,600.50 | 4,634.90 | 4,525.20 | 4,596.20 | 4,574.47 | 0.16 | 2,935.34 | 1,437 | 2.06 | 921 | 2.92 | 0.42 | 6 |
| 66 | 27-May | 4,559.00 | 4,685.00 | 4,545.10 | 4,588.90 | 4,583.27 | 0.66 | 2,930.68 | 768 | 1.10 | 314 | 1.00 | 0.14 | 2 |
| 67 | 26-May | 4,632.50 | 4,650.00 | 4,542.90 | 4,559.00 | 4,578.62 | -0.63 | 2,911.00 | 941 | 1.35 | 518 | 1.64 | 0.24 | 3 |
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