| Macro-sector: Commodities | Band: 20 | High52 Price: 3,056.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 12-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 2,020.55 | Barrier: -; Drift%: - |
| Basic Industry: Specialty Chemicals | Total Equity: 35,454,752 | Low52 Date: 07-Apr-2025 | SHP: 70.91 / 4.21 / 12.9 / 11.96 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 2,583.0 / 2,025.0 | Month: 2,456.9 / 2,175.0 | Week: 2,298.0 / 2,159.9 | Day: 2,245.7 / 2,228.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 2,232.90 | 2,245.70 | 2,228.80 | 2,244.60 | 2,241.26 | 0.36 | 7,958.17 | 5,111 | 2.51 | 3,733 | 3.71 | 0.84 | 9 |
| 2 | 11-Nov | 2,229.30 | 2,245.60 | 2,221.10 | 2,236.60 | 2,233.26 | 0.33 | 7,929.81 | 4,751 | 2.33 | 3,367 | 3.35 | 0.75 | 8 |
| 3 | 10-Nov | 2,236.30 | 2,240.90 | 2,220.00 | 2,229.30 | 2,227.26 | -0.31 | 7,903.93 | 5,301 | 2.60 | 2,933 | 2.92 | 0.65 | 7 |
| 4 | 07-Nov | 2,255.10 | 2,266.00 | 2,226.50 | 2,236.30 | 2,236.07 | -1.05 | 7,928.75 | 7,871 | 3.86 | 3,898 | 3.88 | 0.87 | 9 |
| 5 | 06-Nov | 2,270.30 | 2,272.30 | 2,246.30 | 2,260.00 | 2,259.21 | -0.45 | 8,012.00 | 7,667 | 3.76 | 5,477 | 5.45 | 1.24 | 13 |
| 6 | 04-Nov | 2,259.00 | 2,290.00 | 2,236.20 | 2,270.30 | 2,253.76 | 0.46 | 8,049.29 | 7,056 | 3.46 | 3,010 | 3.00 | 0.68 | 7 |
| 7 | 03-Nov | 2,230.10 | 2,270.00 | 2,230.10 | 2,259.90 | 2,256.03 | 1.32 | 8,012.42 | 8,831 | 4.33 | 4,543 | 4.52 | 1.02 | 11 |
| 8 | 31-Oct | 2,234.70 | 2,244.80 | 2,222.00 | 2,230.50 | 2,230.95 | -0.19 | 7,908.18 | 4,605 | 2.26 | 2,777 | 2.76 | 0.62 | 6 |
| 9 | 30-Oct | 2,270.00 | 2,275.00 | 2,227.10 | 2,234.70 | 2,245.96 | -1.59 | 7,923.07 | 10,566 | 5.18 | 5,518 | 5.49 | 1.24 | 13 |
| 10 | 29-Oct | 2,241.80 | 2,276.90 | 2,224.00 | 2,270.70 | 2,261.90 | 1.29 | 8,050.71 | 19,845 | 9.74 | 14,290 | 14.22 | 3.23 | 33 |
| 11 | 28-Oct | 2,199.90 | 2,242.90 | 2,193.60 | 2,241.80 | 2,223.64 | 2.26 | 7,948.25 | 10,690 | 5.25 | 6,271 | 6.24 | 1.39 | 15 |
| 12 | 27-Oct | 2,277.90 | 2,298.00 | 2,159.90 | 2,192.30 | 2,210.87 | -3.76 | 7,772.75 | 52,818 | 25.92 | 35,101 | 34.93 | 7.76 | 82 |
| 13 | 24-Oct | 2,256.60 | 2,290.00 | 2,238.10 | 2,277.90 | 2,267.66 | 0.81 | 8,076.24 | 7,589 | 3.72 | 4,583 | 4.56 | 1.04 | 11 |
| 14 | 23-Oct | 2,255.60 | 2,290.00 | 2,242.20 | 2,259.60 | 2,258.07 | 1.07 | 8,011.36 | 10,276 | 5.04 | 5,490 | 5.46 | 1.24 | 13 |
| 15 | 21-Oct | 2,214.30 | 2,249.90 | 2,214.30 | 2,235.60 | 2,230.70 | 0.96 | 7,926.26 | 2,037 | 1.00 | 1,004 | 1.00 | 0.22 | 2 |
| 16 | 20-Oct | 2,217.00 | 2,235.90 | 2,204.00 | 2,214.30 | 2,210.91 | -0.25 | 7,850.75 | 39,265 | 19.27 | 36,977 | 36.79 | 8.18 | 86 |
| 17 | 17-Oct | 2,217.00 | 2,225.40 | 2,191.20 | 2,219.90 | 2,211.25 | 0.10 | 7,870.60 | 7,274 | 3.57 | 4,244 | 4.22 | 0.94 | 10 |
| 18 | 16-Oct | 2,200.00 | 2,233.00 | 2,193.00 | 2,217.70 | 2,216.04 | 1.17 | 7,862.80 | 5,826 | 2.86 | 3,351 | 3.33 | 0.74 | 8 |
| 19 | 15-Oct | 2,195.00 | 2,221.40 | 2,171.10 | 2,192.00 | 2,192.31 | -0.09 | 7,771.00 | 32,132 | 15.77 | 18,502 | 18.41 | 4.06 | 43 |
| 20 | 14-Oct | 2,209.00 | 2,218.00 | 2,183.30 | 2,194.00 | 2,200.06 | -0.72 | 7,778.00 | 5,021 | 2.46 | 2,718 | 2.70 | 0.60 | 6 |
| 21 | 13-Oct | 2,245.80 | 2,258.90 | 2,199.60 | 2,209.90 | 2,219.27 | -2.03 | 7,835.15 | 8,180 | 4.01 | 5,004 | 4.98 | 1.11 | 12 |
| 22 | 10-Oct | 2,244.70 | 2,266.70 | 2,244.70 | 2,255.80 | 2,253.51 | 0.49 | 7,997.88 | 2,552 | 1.25 | 1,508 | 1.50 | 0.34 | 4 |
| 23 | 09-Oct | 2,252.20 | 2,269.90 | 2,225.70 | 2,244.70 | 2,253.20 | -0.33 | 7,958.53 | 34,291 | 16.83 | 29,351 | 29.20 | 6.61 | 68 |
| 24 | 08-Oct | 2,262.00 | 2,268.00 | 2,242.90 | 2,252.20 | 2,253.93 | -0.43 | 7,985.12 | 4,776 | 2.34 | 2,661 | 2.65 | 0.60 | 6 |
| 25 | 07-Oct | 2,275.40 | 2,289.40 | 2,236.00 | 2,262.00 | 2,265.82 | -0.59 | 8,019.00 | 12,692 | 6.23 | 7,324 | 7.29 | 1.66 | 17 |
| 26 | 06-Oct | 2,247.00 | 2,289.90 | 2,228.10 | 2,275.40 | 2,257.46 | 1.25 | 8,067.37 | 5,535 | 2.72 | 2,743 | 2.73 | 0.62 | 6 |
| 27 | 03-Oct | 2,241.90 | 2,259.70 | 2,223.00 | 2,247.40 | 2,237.46 | 0.93 | 7,968.10 | 3,226 | 1.58 | 1,803 | 1.79 | 0.40 | 4 |
| 28 | 01-Oct | 2,201.80 | 2,243.00 | 2,192.00 | 2,226.70 | 2,208.49 | 1.08 | 7,894.71 | 4,366 | 2.14 | 2,207 | 2.20 | 0.49 | 5 |
| 29 | 30-Sep | 2,195.80 | 2,210.00 | 2,187.00 | 2,202.80 | 2,199.39 | 0.32 | 7,809.97 | 3,628 | 1.78 | 2,015 | 2.00 | 0.44 | 5 |
| 30 | 29-Sep | 2,220.00 | 2,220.00 | 2,175.10 | 2,195.80 | 2,193.57 | 0.54 | 7,785.15 | 4,735 | 2.32 | 2,164 | 2.15 | 0.47 | 5 |
| 31 | 26-Sep | 2,241.00 | 2,247.10 | 2,175.00 | 2,184.10 | 2,195.37 | -2.58 | 7,743.67 | 10,868 | 5.33 | 6,947 | 6.91 | 1.53 | 16 |
| 32 | 25-Sep | 2,306.30 | 2,325.50 | 2,234.00 | 2,241.90 | 2,264.25 | -2.79 | 7,948.60 | 8,996 | 4.41 | 4,706 | 4.68 | 1.07 | 11 |
| 33 | 24-Sep | 2,305.00 | 2,350.00 | 2,274.50 | 2,306.20 | 2,311.22 | 0.00 | 8,176.57 | 11,277 | 5.53 | 5,536 | 5.51 | 1.28 | 13 |
| 34 | 23-Sep | 2,340.20 | 2,363.00 | 2,275.00 | 2,306.10 | 2,310.00 | -1.97 | 8,176.22 | 14,259 | 7.00 | 8,190 | 8.15 | 1.00 | 19 |
| 35 | 22-Sep | 2,400.00 | 2,405.40 | 2,340.00 | 2,352.50 | 2,361.04 | -2.21 | 8,340.73 | 12,440 | 6.10 | 7,974 | 7.93 | 1.88 | 19 |
| 36 | 19-Sep | 2,370.00 | 2,423.00 | 2,355.50 | 2,405.60 | 2,388.65 | 1.51 | 8,529.00 | 8,899 | 4.37 | 4,859 | 4.83 | 1.16 | 11 |
| 37 | 18-Sep | 2,365.20 | 2,375.00 | 2,344.90 | 2,369.70 | 2,367.43 | 0.17 | 8,401.71 | 11,002 | 5.40 | 7,545 | 7.51 | 1.79 | 18 |
| 38 | 17-Sep | 2,358.00 | 2,378.50 | 2,340.60 | 2,365.70 | 2,358.93 | 0.26 | 8,387.53 | 8,560 | 4.20 | 4,867 | 4.84 | 1.15 | 11 |
| 39 | 16-Sep | 2,359.00 | 2,369.30 | 2,315.50 | 2,359.60 | 2,345.39 | 0.00 | 8,365.90 | 11,881 | 5.83 | 7,068 | 7.03 | 1.66 | 16 |
| 40 | 15-Sep | 2,389.00 | 2,403.50 | 2,352.60 | 2,359.70 | 2,364.28 | -1.23 | 8,366.26 | 6,223 | 3.05 | 2,801 | 2.79 | 0.66 | 7 |
| 41 | 12-Sep | 2,413.60 | 2,440.80 | 2,357.10 | 2,389.10 | 2,382.82 | -1.71 | 8,470.49 | 12,817 | 6.29 | 5,708 | 5.68 | 1.36 | 13 |
| 42 | 11-Sep | 2,408.20 | 2,456.90 | 2,381.40 | 2,430.60 | 2,430.47 | 0.93 | 8,617.63 | 16,044 | 7.87 | 8,320 | 8.28 | 2.02 | 19 |
| 43 | 10-Sep | 2,330.20 | 2,412.10 | 2,330.20 | 2,408.20 | 2,394.48 | 3.31 | 8,538.21 | 13,081 | 6.42 | 7,513 | 7.48 | 1.80 | 18 |
| 44 | 09-Sep | 2,340.00 | 2,349.00 | 2,304.00 | 2,331.00 | 2,334.53 | -0.40 | 8,264.00 | 8,294 | 4.07 | 4,704 | 4.68 | 1.10 | 11 |
| 45 | 08-Sep | 2,344.60 | 2,377.20 | 2,319.70 | 2,340.40 | 2,343.48 | -0.18 | 8,297.83 | 5,769 | 2.83 | 3,128 | 3.11 | 0.73 | 7 |
| 46 | 05-Sep | 2,365.00 | 2,385.00 | 2,312.60 | 2,344.70 | 2,343.75 | -0.86 | 8,313.08 | 8,850 | 4.34 | 4,710 | 4.69 | 1.10 | 11 |
| 47 | 04-Sep | 2,325.00 | 2,387.00 | 2,313.50 | 2,365.00 | 2,358.37 | 2.51 | 8,385.00 | 18,997 | 9.32 | 9,647 | 9.60 | 2.28 | 23 |
| 48 | 03-Sep | 2,322.60 | 2,339.80 | 2,297.50 | 2,307.20 | 2,308.00 | -0.66 | 8,180.12 | 7,349 | 3.61 | 4,526 | 4.50 | 1.00 | 11 |
| 49 | 02-Sep | 2,295.80 | 2,329.60 | 2,263.80 | 2,322.60 | 2,310.87 | 1.78 | 8,234.72 | 14,783 | 7.25 | 7,693 | 7.65 | 1.78 | 18 |
| 50 | 01-Sep | 2,290.00 | 2,295.70 | 2,256.10 | 2,281.90 | 2,283.81 | 0.76 | 8,090.42 | 9,821 | 4.82 | 5,519 | 5.49 | 1.26 | 13 |
| 51 | 29-Aug | 2,256.00 | 2,320.80 | 2,227.80 | 2,264.60 | 2,269.33 | 1.07 | 8,029.08 | 16,829 | 8.26 | 8,309 | 8.27 | 1.89 | 19 |
| 52 | 28-Aug | 2,226.00 | 2,255.40 | 2,214.40 | 2,240.70 | 2,239.52 | 0.17 | 7,944.35 | 12,310 | 6.04 | 6,285 | 6.25 | 1.41 | 15 |
| 53 | 26-Aug | 2,261.00 | 2,261.10 | 2,213.30 | 2,237.00 | 2,234.82 | -1.07 | 7,931.00 | 23,144 | 11.36 | 16,987 | 16.90 | 3.80 | 40 |
| 54 | 25-Aug | 2,220.10 | 2,276.30 | 2,220.10 | 2,261.10 | 2,254.53 | 1.89 | 8,016.67 | 20,679 | 10.15 | 12,156 | 12.10 | 2.74 | 28 |
| 55 | 22-Aug | 2,234.90 | 2,244.30 | 2,190.10 | 2,219.10 | 2,212.24 | -0.45 | 7,867.76 | 19,606 | 9.62 | 11,710 | 11.65 | 2.59 | 27 |
| 56 | 21-Aug | 2,185.10 | 2,236.00 | 2,185.10 | 2,229.20 | 2,212.95 | 2.02 | 7,903.57 | 37,618 | 18.46 | 20,789 | 20.69 | 4.60 | 48 |
| 57 | 20-Aug | 2,248.50 | 2,263.40 | 2,178.40 | 2,185.10 | 2,204.53 | -1.85 | 7,747.22 | 33,630 | 16.50 | 22,513 | 22.40 | 4.96 | 53 |
| 58 | 19-Aug | 2,236.00 | 2,289.00 | 2,222.00 | 2,226.20 | 2,240.98 | -0.50 | 7,892.94 | 31,566 | 15.49 | 18,481 | 18.39 | 4.14 | 43 |
| 59 | 18-Aug | 2,268.80 | 2,290.00 | 2,228.50 | 2,237.30 | 2,241.36 | -1.39 | 7,932.29 | 59,549 | 29.22 | 43,971 | 43.75 | 9.86 | 103 |
| 60 | 14-Aug | 2,343.00 | 2,353.60 | 2,259.40 | 2,268.80 | 2,299.46 | -3.17 | 8,043.97 | 15,717 | 7.71 | 7,730 | 7.69 | 1.78 | 18 |
| 61 | 13-Aug | 2,365.00 | 2,377.50 | 2,335.00 | 2,343.10 | 2,351.27 | -0.66 | 8,307.40 | 7,224 | 3.54 | 3,504 | 3.49 | 0.82 | 8 |
| 62 | 12-Aug | 2,403.20 | 2,419.60 | 2,352.00 | 2,358.70 | 2,378.13 | -2.32 | 8,362.71 | 6,665 | 3.27 | 3,809 | 3.79 | 0.91 | 9 |
| 63 | 11-Aug | 2,426.00 | 2,448.00 | 2,398.80 | 2,414.80 | 2,419.36 | -0.99 | 8,561.61 | 9,554 | 4.69 | 4,617 | 4.59 | 1.12 | 11 |
| 64 | 08-Aug | 2,446.70 | 2,497.70 | 2,425.00 | 2,439.00 | 2,446.81 | -0.31 | 8,647.00 | 10,287 | 5.05 | 6,270 | 6.24 | 1.53 | 15 |
| 65 | 07-Aug | 2,467.00 | 2,506.40 | 2,425.10 | 2,446.70 | 2,450.75 | -1.85 | 8,674.71 | 15,562 | 7.64 | 7,423 | 7.39 | 1.82 | 17 |
| 66 | 06-Aug | 2,552.10 | 2,575.20 | 2,481.00 | 2,492.80 | 2,532.21 | -2.34 | 8,838.16 | 19,630 | 9.63 | 12,952 | 12.89 | 3.28 | 30 |
| 67 | 05-Aug | 2,550.00 | 2,593.70 | 2,541.50 | 2,552.60 | 2,553.07 | -0.37 | 9,050.18 | 20,732 | 10.17 | 15,122 | 15.05 | 3.86 | 35 |
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