| 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: 3,250.55 | Barrier: 4,925.0; Drift%: -5.71 |
| Basic Industry: Specialty Chemicals | Total Equity: 7,537,259 | Low52 Date: 07-Apr-2025 | SHP: 63.54 / 0.1 / 0.59 / 35.78 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 4,339.9 / 3,205.0 | Month: 5,415.0 / 4,846.0 | Week: 5,443.7 / 4,650.0 | Day: 4,689.0 / 4,552.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 4,600.00 | 4,689.00 | 4,552.00 | 4,658.90 | 4,617.33 | 3.11 | 3,511.53 | 4,125 | 11.30 | 1,771 | 10.36 | 0.82 | 7 |
| 2 | 07-Apr | 4,614.20 | 4,650.00 | 4,502.00 | 4,518.40 | 4,540.21 | -2.08 | 3,405.64 | 2,918 | 7.99 | 1,680 | 9.82 | 0.76 | 6 |
| 3 | 06-Apr | 4,560.00 | 4,650.00 | 4,515.20 | 4,614.20 | 4,578.53 | -0.22 | 3,477.84 | 2,304 | 6.31 | 1,053 | 6.16 | 0.48 | 4 |
| 4 | 02-Apr | 4,516.00 | 4,650.00 | 4,512.00 | 4,624.40 | 4,595.59 | 0.08 | 3,485.53 | 946 | 2.59 | 363 | 2.12 | 0.17 | 1 |
| 5 | 01-Apr | 4,750.00 | 4,925.00 | 4,530.00 | 4,620.70 | 4,683.11 | -0.69 | 3,482.74 | 7,067 | 19.36 | 3,448 | 20.16 | 1.61 | 13 |
| 6 | 30-Mar | 4,866.50 | 4,866.50 | 4,624.50 | 4,653.00 | 4,717.65 | -4.39 | 3,507.00 | 2,396 | 6.56 | 1,524 | 8.91 | 0.72 | 6 |
| 7 | 27-Mar | 5,022.00 | 5,024.50 | 4,856.50 | 4,866.50 | 4,894.72 | -3.63 | 3,668.01 | 1,459 | 4.00 | 856 | 5.01 | 0.42 | 3 |
| 8 | 25-Mar | 5,120.00 | 5,120.00 | 5,035.50 | 5,050.00 | 5,069.43 | 0.78 | 3,806.00 | 890 | 2.44 | 470 | 2.75 | 0.24 | 2 |
| 9 | 24-Mar | 5,094.50 | 5,175.00 | 5,000.00 | 5,011.00 | 5,043.85 | -0.65 | 3,776.00 | 1,499 | 4.11 | 781 | 4.57 | 0.39 | 3 |
| 10 | 23-Mar | 5,227.50 | 5,227.50 | 4,945.50 | 5,044.00 | 5,033.84 | -3.87 | 3,801.00 | 1,730 | 4.74 | 724 | 4.23 | 0.36 | 3 |
| 11 | 20-Mar | 5,150.00 | 5,394.50 | 5,150.00 | 5,247.00 | 5,292.87 | 1.92 | 3,954.00 | 2,403 | 6.58 | 1,170 | 6.84 | 0.62 | 4 |
| 12 | 19-Mar | 5,149.50 | 5,249.50 | 5,020.50 | 5,148.00 | 5,175.45 | -2.02 | 3,880.00 | 2,470 | 6.77 | 1,306 | 7.64 | 0.68 | 5 |
| 13 | 18-Mar | 5,170.00 | 5,376.50 | 5,143.00 | 5,254.00 | 5,252.72 | 1.69 | 3,960.00 | 4,688 | 12.84 | 1,601 | 9.36 | 0.84 | 6 |
| 14 | 17-Mar | 4,762.50 | 5,200.00 | 4,720.00 | 5,166.50 | 5,071.91 | 8.32 | 3,894.12 | 12,178 | 33.36 | 2,772 | 16.21 | 1.41 | 10 |
| 15 | 16-Mar | 4,736.50 | 4,840.00 | 4,532.00 | 4,769.50 | 4,666.61 | 0.54 | 3,594.90 | 5,430 | 14.88 | 2,210 | 12.92 | 1.03 | 8 |
| 16 | 13-Mar | 5,093.50 | 5,093.50 | 4,645.00 | 4,744.00 | 4,787.07 | -6.51 | 3,575.00 | 4,528 | 12.41 | 2,968 | 17.36 | 1.42 | 11 |
| 17 | 12-Mar | 5,140.00 | 5,189.50 | 5,007.50 | 5,074.50 | 5,095.41 | -0.78 | 3,824.78 | 2,213 | 6.06 | 482 | 2.82 | 0.25 | 2 |
| 18 | 11-Mar | 5,169.00 | 5,320.00 | 5,051.00 | 5,114.50 | 5,203.49 | -0.24 | 3,854.93 | 2,873 | 7.87 | 718 | 4.20 | 0.37 | 3 |
| 19 | 10-Mar | 4,951.00 | 5,180.00 | 4,951.00 | 5,127.00 | 5,107.03 | 3.88 | 3,864.00 | 1,779 | 4.87 | 753 | 4.40 | 0.38 | 3 |
| 20 | 09-Mar | 5,006.00 | 5,043.50 | 4,872.00 | 4,935.50 | 4,953.97 | -3.91 | 3,720.01 | 1,507 | 4.13 | 768 | 4.49 | 0.38 | 3 |
| 21 | 06-Mar | 5,225.00 | 5,247.50 | 5,113.00 | 5,136.50 | 5,177.82 | -2.40 | 3,871.51 | 1,255 | 3.44 | 547 | 3.20 | 0.28 | 2 |
| 22 | 05-Mar | 5,200.00 | 5,499.00 | 5,185.00 | 5,263.00 | 5,267.55 | 2.62 | 3,966.00 | 4,997 | 13.69 | 1,171 | 6.85 | 0.62 | 4 |
| 23 | 04-Mar | 5,270.00 | 5,368.50 | 5,080.50 | 5,128.50 | 5,182.53 | -4.51 | 3,865.48 | 5,068 | 13.88 | 1,484 | 8.68 | 0.77 | 6 |
| 24 | 02-Mar | 5,100.00 | 5,500.00 | 5,100.00 | 5,370.50 | 5,373.01 | 0.85 | 4,047.88 | 20,901 | 57.26 | 3,528 | 20.63 | 1.90 | 13 |
| 25 | 27-Feb | 4,989.90 | 5,443.70 | 4,850.40 | 5,325.10 | 5,309.15 | 12.56 | 4,013.67 | 98,310 | 269.34 | 7,519 | 43.97 | 3.99 | 28 |
| 26 | 26-Feb | 4,852.50 | 4,997.50 | 4,690.00 | 4,731.00 | 4,771.63 | -2.50 | 3,565.00 | 2,656 | 7.28 | 1,201 | 7.02 | 0.57 | 4 |
| 27 | 25-Feb | 4,700.00 | 4,898.00 | 4,700.00 | 4,852.50 | 4,842.77 | 2.56 | 3,657.45 | 2,355 | 6.45 | 969 | 5.67 | 0.47 | 4 |
| 28 | 24-Feb | 4,687.20 | 4,778.00 | 4,650.00 | 4,731.50 | 4,687.20 | 0.95 | 3,566.25 | 716 | 1.96 | 455 | 2.66 | 0.21 | 2 |
| 29 | 23-Feb | 4,723.50 | 4,780.50 | 4,650.00 | 4,687.20 | 4,702.78 | -0.77 | 3,532.86 | 628 | 1.72 | 335 | 1.96 | 0.16 | 1 |
| 30 | 20-Feb | 4,603.40 | 4,859.90 | 4,561.20 | 4,723.50 | 4,731.50 | 2.66 | 3,560.22 | 2,652 | 7.27 | 956 | 5.59 | 0.45 | 4 |
| 31 | 19-Feb | 4,704.20 | 4,758.30 | 4,574.00 | 4,601.20 | 4,658.69 | -2.27 | 3,468.04 | 643 | 1.76 | 290 | 1.70 | 0.14 | 1 |
| 32 | 18-Feb | 4,696.40 | 4,749.40 | 4,690.20 | 4,708.30 | 4,714.18 | 0.92 | 3,548.77 | 701 | 1.92 | 425 | 2.49 | 0.20 | 2 |
| 33 | 17-Feb | 4,638.10 | 4,699.00 | 4,630.20 | 4,665.20 | 4,670.83 | 1.21 | 3,516.28 | 702 | 1.92 | 439 | 2.57 | 0.21 | 2 |
| 34 | 16-Feb | 4,731.00 | 4,800.00 | 4,551.00 | 4,609.30 | 4,665.36 | -3.59 | 3,474.15 | 2,901 | 7.95 | 1,714 | 10.02 | 0.80 | 6 |
| 35 | 13-Feb | 4,781.70 | 4,810.00 | 4,714.30 | 4,780.80 | 4,766.19 | -0.63 | 3,603.41 | 612 | 1.68 | 396 | 2.32 | 0.19 | 1 |
| 36 | 12-Feb | 4,863.30 | 4,950.00 | 4,777.00 | 4,811.00 | 4,870.64 | -1.08 | 3,626.00 | 559 | 1.53 | 255 | 1.49 | 0.12 | 1 |
| 37 | 11-Feb | 4,923.40 | 4,959.90 | 4,816.10 | 4,863.30 | 4,865.84 | -1.22 | 3,665.60 | 696 | 1.91 | 350 | 2.05 | 0.17 | 1 |
| 38 | 10-Feb | 4,799.50 | 4,975.00 | 4,775.00 | 4,923.40 | 4,894.00 | 3.46 | 3,710.89 | 1,752 | 4.80 | 781 | 4.57 | 0.00 | 3 |
| 39 | 09-Feb | 4,829.80 | 4,926.50 | 4,705.10 | 4,758.90 | 4,779.24 | -0.22 | 3,586.91 | 1,413 | 3.87 | 619 | 3.62 | 0.30 | 2 |
| 40 | 06-Feb | 4,505.10 | 4,820.00 | 4,385.00 | 4,769.60 | 4,645.07 | 5.83 | 3,594.97 | 1,853 | 5.08 | 840 | 4.91 | 0.39 | 5 |
| 41 | 05-Feb | 4,562.90 | 4,596.50 | 4,456.00 | 4,506.90 | 4,512.73 | -1.25 | 3,396.97 | 604 | 1.65 | 389 | 2.27 | 0.18 | 2 |
| 42 | 04-Feb | 4,568.60 | 4,676.60 | 4,525.00 | 4,564.10 | 4,591.15 | -0.10 | 3,440.08 | 1,136 | 3.11 | 706 | 4.13 | 0.32 | 4 |
| 43 | 03-Feb | 4,538.00 | 4,580.00 | 4,405.10 | 4,568.70 | 4,504.39 | 5.10 | 3,443.55 | 1,749 | 4.79 | 1,030 | 6.02 | 0.46 | 6 |
| 44 | 02-Feb | 4,344.00 | 4,380.30 | 4,300.00 | 4,347.00 | 4,340.90 | -0.90 | 3,276.00 | 994 | 2.72 | 498 | 2.91 | 0.22 | 3 |
| 45 | 01-Feb | 4,431.20 | 4,488.90 | 4,332.10 | 4,386.30 | 4,424.72 | -2.35 | 3,306.07 | 657 | 1.80 | 351 | 2.05 | 0.16 | 2 |
| 46 | 30-Jan | 4,466.00 | 4,559.90 | 4,466.00 | 4,491.80 | 4,501.48 | -1.11 | 3,385.59 | 637 | 1.75 | 379 | 2.22 | 0.17 | 2 |
| 47 | 29-Jan | 4,427.80 | 4,650.00 | 4,405.00 | 4,542.20 | 4,483.52 | 1.56 | 3,423.57 | 1,245 | 3.41 | 695 | 4.06 | 0.31 | 4 |
| 48 | 28-Jan | 4,400.00 | 4,488.90 | 4,400.00 | 4,472.50 | 4,469.25 | 0.46 | 3,371.04 | 527 | 1.44 | 249 | 1.46 | 0.11 | 1 |
| 49 | 27-Jan | 4,438.60 | 4,495.60 | 4,425.00 | 4,451.90 | 4,450.28 | -1.21 | 3,355.51 | 952 | 2.61 | 657 | 3.84 | 0.29 | 4 |
| 50 | 23-Jan | 4,520.00 | 4,589.00 | 4,505.00 | 4,506.20 | 4,520.44 | -0.70 | 3,396.44 | 1,087 | 2.98 | 725 | 4.24 | 0.33 | 4 |
| 51 | 22-Jan | 4,507.00 | 4,557.60 | 4,507.00 | 4,538.00 | 4,534.86 | 0.71 | 3,420.00 | 364 | 1.00 | 170 | 0.99 | 0.08 | 1 |
| 52 | 21-Jan | 4,457.00 | 4,595.00 | 4,416.00 | 4,505.80 | 4,514.63 | -0.52 | 3,396.14 | 2,268 | 6.21 | 1,655 | 9.68 | 0.75 | 9 |
| 53 | 20-Jan | 4,516.20 | 4,599.00 | 4,516.20 | 4,529.50 | 4,549.33 | -0.60 | 3,414.00 | 1,382 | 3.79 | 1,017 | 5.95 | 0.46 | 6 |
| 54 | 19-Jan | 4,515.00 | 4,598.90 | 4,511.70 | 4,556.90 | 4,550.93 | -1.46 | 3,434.65 | 2,112 | 5.79 | 1,316 | 7.70 | 0.60 | 7 |
| 55 | 16-Jan | 4,639.60 | 4,702.00 | 4,605.00 | 4,624.40 | 4,642.00 | -0.33 | 3,485.53 | 992 | 2.72 | 505 | 2.95 | 0.00 | 3 |
| 56 | 14-Jan | 4,662.00 | 4,710.40 | 4,610.00 | 4,639.60 | 4,652.96 | -1.52 | 3,496.99 | 886 | 2.43 | 560 | 3.27 | 0.26 | 3 |
| 57 | 13-Jan | 4,706.00 | 4,754.50 | 4,685.00 | 4,711.40 | 4,717.97 | -0.94 | 3,551.10 | 575 | 1.58 | 340 | 1.99 | 0.16 | 2 |
| 58 | 12-Jan | 4,721.00 | 4,800.10 | 4,611.10 | 4,756.00 | 4,691.52 | -0.33 | 3,584.00 | 1,546 | 4.24 | 627 | 3.67 | 0.29 | 3 |
| 59 | 09-Jan | 4,870.70 | 4,896.50 | 4,758.10 | 4,771.60 | 4,795.55 | -2.03 | 3,596.48 | 1,146 | 3.14 | 626 | 3.66 | 0.30 | 3 |
| 60 | 08-Jan | 4,928.50 | 4,932.30 | 4,850.00 | 4,870.70 | 4,882.18 | -0.19 | 3,671.17 | 1,146 | 3.14 | 836 | 4.89 | 0.41 | 5 |
| 61 | 07-Jan | 4,862.00 | 4,909.00 | 4,830.10 | 4,879.80 | 4,875.31 | -0.25 | 3,678.03 | 819 | 2.24 | 460 | 2.69 | 0.22 | 3 |
| 62 | 06-Jan | 4,852.00 | 4,961.00 | 4,852.00 | 4,891.90 | 4,906.63 | 0.04 | 3,687.15 | 1,375 | 3.77 | 564 | 3.30 | 0.28 | 3 |
| 63 | 05-Jan | 4,856.00 | 4,934.90 | 4,851.00 | 4,889.70 | 4,879.43 | -0.77 | 3,685.49 | 1,451 | 3.98 | 824 | 4.82 | 0.40 | 5 |
| 64 | 02-Jan | 4,900.20 | 4,965.60 | 4,880.20 | 4,927.70 | 4,925.96 | 0.61 | 3,714.14 | 869 | 2.38 | 512 | 2.99 | 0.25 | 3 |
| 65 | 01-Jan | 5,015.00 | 5,060.00 | 4,877.00 | 4,897.90 | 4,935.64 | -1.45 | 3,691.67 | 1,072 | 2.94 | 555 | 3.25 | 0.27 | 3 |
| 66 | 31-Dec | 4,894.50 | 4,998.50 | 4,894.50 | 4,970.00 | 4,942.96 | 1.54 | 3,746.00 | 898 | 2.46 | 457 | 2.67 | 0.23 | 3 |
| 67 | 30-Dec | 4,957.00 | 4,969.00 | 4,846.00 | 4,894.50 | 4,909.21 | -0.77 | 3,689.11 | 971 | 2.66 | 604 | 3.53 | 0.30 | 4 |
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