| Macro-sector: Commodities | Band: 20 | High52 Price: 2,750.1 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 30-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 1,510.0 | Barrier: 1,650.0; Drift%: 7.56 |
| Basic Industry: Specialty Chemicals | Total Equity: 35,454,752 | Low52 Date: 30-Mar-2026 | SHP: 70.91 / 4.09 / 13.04 / 11.95 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 2,583.0 / 2,025.0 | Month: 2,125.0 / 1,955.4 | Week: 1,978.1 / 1,891.1 | Day: 1,805.0 / 1,711.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 1,742.00 | 1,805.00 | 1,711.00 | 1,785.00 | 1,786.09 | 6.39 | 6,328.00 | 38,840 | 15.01 | 27,415 | 17.00 | 4.90 | 65 |
| 2 | 07-Apr | 1,656.50 | 1,686.00 | 1,656.50 | 1,677.80 | 1,678.35 | -0.20 | 5,948.60 | 2,586 | 1.00 | 1,708 | 1.06 | 0.29 | 4 |
| 3 | 06-Apr | 1,674.00 | 1,687.90 | 1,651.80 | 1,681.20 | 1,668.67 | 1.56 | 5,960.65 | 6,389 | 2.47 | 3,424 | 2.12 | 0.57 | 8 |
| 4 | 02-Apr | 1,630.00 | 1,674.50 | 1,583.10 | 1,655.30 | 1,628.14 | 1.30 | 5,868.83 | 10,154 | 3.93 | 4,782 | 2.96 | 0.78 | 11 |
| 5 | 01-Apr | 1,542.00 | 1,650.00 | 1,542.00 | 1,634.10 | 1,619.16 | 7.89 | 5,793.66 | 11,162 | 4.31 | 4,838 | 3.00 | 0.78 | 11 |
| 6 | 30-Mar | 1,573.10 | 1,587.60 | 1,510.00 | 1,514.60 | 1,536.75 | -5.17 | 5,369.98 | 34,672 | 13.40 | 20,501 | 12.71 | 3.15 | 48 |
| 7 | 27-Mar | 1,628.00 | 1,635.20 | 1,580.60 | 1,597.10 | 1,608.12 | -1.92 | 5,662.48 | 27,959 | 10.81 | 17,602 | 10.91 | 2.83 | 42 |
| 8 | 25-Mar | 1,597.00 | 1,653.90 | 1,561.10 | 1,628.30 | 1,621.36 | 4.30 | 5,773.10 | 24,465 | 9.46 | 11,954 | 7.41 | 1.94 | 28 |
| 9 | 24-Mar | 1,600.00 | 1,600.00 | 1,537.00 | 1,561.10 | 1,557.60 | -0.40 | 5,534.84 | 38,197 | 14.76 | 21,009 | 13.02 | 3.27 | 50 |
| 10 | 23-Mar | 1,634.00 | 1,651.70 | 1,557.00 | 1,567.40 | 1,579.33 | -4.49 | 5,557.18 | 25,777 | 9.96 | 14,165 | 8.78 | 2.24 | 33 |
| 11 | 20-Mar | 1,650.10 | 1,672.90 | 1,634.10 | 1,641.00 | 1,650.00 | -0.80 | 5,818.00 | 29,862 | 11.54 | 18,867 | 11.70 | 3.00 | 45 |
| 12 | 19-Mar | 1,726.50 | 1,726.50 | 1,650.00 | 1,654.20 | 1,674.49 | -4.39 | 5,864.93 | 14,068 | 5.44 | 7,691 | 4.77 | 1.29 | 18 |
| 13 | 18-Mar | 1,693.00 | 1,735.00 | 1,666.30 | 1,730.20 | 1,703.68 | 2.19 | 6,134.38 | 15,400 | 5.95 | 7,775 | 4.82 | 1.32 | 18 |
| 14 | 17-Mar | 1,748.00 | 1,756.40 | 1,688.00 | 1,693.10 | 1,710.24 | -3.09 | 6,002.84 | 15,677 | 6.06 | 8,985 | 5.57 | 1.54 | 21 |
| 15 | 16-Mar | 1,804.90 | 1,838.80 | 1,740.00 | 1,747.00 | 1,760.32 | -2.66 | 6,193.00 | 14,802 | 5.72 | 7,773 | 4.82 | 1.37 | 18 |
| 16 | 13-Mar | 1,850.20 | 1,852.80 | 1,770.20 | 1,794.70 | 1,794.94 | -3.14 | 6,363.06 | 23,578 | 9.11 | 16,287 | 10.10 | 2.92 | 38 |
| 17 | 12-Mar | 1,853.70 | 1,869.00 | 1,825.40 | 1,852.80 | 1,849.65 | -1.06 | 6,569.06 | 10,966 | 4.24 | 6,507 | 4.03 | 1.20 | 15 |
| 18 | 11-Mar | 1,872.80 | 1,886.90 | 1,866.20 | 1,872.60 | 1,875.76 | -0.01 | 6,639.26 | 6,949 | 2.69 | 4,011 | 2.49 | 0.75 | 9 |
| 19 | 10-Mar | 1,862.10 | 1,883.00 | 1,852.20 | 1,872.80 | 1,872.61 | 0.53 | 6,639.97 | 7,157 | 2.77 | 4,683 | 2.90 | 0.88 | 11 |
| 20 | 09-Mar | 1,890.00 | 1,890.00 | 1,840.00 | 1,862.90 | 1,870.12 | -2.99 | 6,604.87 | 18,780 | 7.26 | 11,940 | 7.40 | 2.23 | 28 |
| 21 | 06-Mar | 1,965.00 | 1,965.00 | 1,915.00 | 1,920.30 | 1,935.83 | -1.92 | 6,808.38 | 7,939 | 3.07 | 4,960 | 3.08 | 0.96 | 12 |
| 22 | 05-Mar | 1,945.00 | 1,992.00 | 1,925.10 | 1,957.80 | 1,947.96 | 0.62 | 6,941.33 | 5,366 | 2.07 | 3,397 | 2.11 | 0.66 | 8 |
| 23 | 04-Mar | 1,897.00 | 1,961.60 | 1,897.00 | 1,945.80 | 1,933.10 | 0.47 | 6,898.79 | 17,106 | 6.61 | 9,865 | 6.12 | 1.91 | 23 |
| 24 | 02-Mar | 1,863.00 | 1,953.00 | 1,863.00 | 1,936.70 | 1,929.26 | -1.33 | 6,866.52 | 10,994 | 4.25 | 6,492 | 4.02 | 1.25 | 15 |
| 25 | 27-Feb | 1,970.00 | 1,973.80 | 1,933.00 | 1,962.80 | 1,952.80 | -0.38 | 6,959.06 | 4,110 | 1.59 | 1,612 | 1.00 | 0.31 | 4 |
| 26 | 26-Feb | 1,964.60 | 1,978.10 | 1,952.70 | 1,970.20 | 1,966.45 | 0.29 | 6,985.30 | 4,287 | 1.66 | 2,725 | 1.69 | 0.54 | 6 |
| 27 | 25-Feb | 1,942.00 | 1,975.00 | 1,934.30 | 1,964.60 | 1,959.07 | 1.16 | 6,965.44 | 5,681 | 2.20 | 3,312 | 2.05 | 0.65 | 8 |
| 28 | 24-Feb | 1,950.10 | 1,955.00 | 1,917.00 | 1,942.00 | 1,938.03 | -0.27 | 6,885.00 | 10,419 | 4.03 | 6,272 | 3.89 | 1.22 | 15 |
| 29 | 23-Feb | 1,900.20 | 1,955.00 | 1,891.10 | 1,947.20 | 1,926.21 | 2.47 | 6,903.75 | 12,937 | 5.00 | 6,509 | 4.04 | 1.25 | 15 |
| 30 | 20-Feb | 1,910.80 | 1,915.90 | 1,878.00 | 1,900.20 | 1,894.74 | -0.55 | 6,737.11 | 12,141 | 4.69 | 7,112 | 4.41 | 1.35 | 17 |
| 31 | 19-Feb | 1,963.10 | 1,966.70 | 1,894.10 | 1,910.80 | 1,938.44 | -2.65 | 6,774.69 | 17,222 | 6.66 | 10,490 | 6.50 | 2.03 | 25 |
| 32 | 18-Feb | 1,977.90 | 1,991.00 | 1,938.20 | 1,962.80 | 1,961.91 | -0.76 | 6,959.06 | 14,438 | 5.58 | 7,270 | 4.51 | 1.43 | 17 |
| 33 | 17-Feb | 1,865.00 | 2,061.00 | 1,865.00 | 1,977.90 | 2,017.00 | 5.08 | 7,012.60 | 139,361 | 53.87 | 31,744 | 19.68 | 6.00 | 75 |
| 34 | 16-Feb | 1,819.20 | 1,983.70 | 1,805.10 | 1,882.30 | 1,896.75 | 2.69 | 6,673.65 | 29,803 | 11.52 | 8,099 | 5.02 | 1.54 | 19 |
| 35 | 13-Feb | 1,870.00 | 1,870.00 | 1,804.70 | 1,833.00 | 1,837.60 | -1.98 | 6,498.00 | 7,613 | 2.94 | 4,167 | 2.58 | 0.77 | 10 |
| 36 | 12-Feb | 1,924.00 | 1,924.20 | 1,860.00 | 1,870.00 | 1,878.39 | -2.85 | 6,630.00 | 8,594 | 3.32 | 4,622 | 2.87 | 0.87 | 11 |
| 37 | 11-Feb | 1,960.10 | 2,000.00 | 1,920.00 | 1,924.90 | 1,931.08 | -1.11 | 6,824.69 | 4,836 | 1.87 | 2,741 | 1.70 | 0.53 | 6 |
| 38 | 10-Feb | 1,860.90 | 1,967.90 | 1,860.90 | 1,946.60 | 1,933.80 | 4.86 | 6,901.62 | 19,969 | 7.72 | 9,635 | 5.97 | 1.86 | 23 |
| 39 | 09-Feb | 1,826.80 | 1,872.00 | 1,826.80 | 1,856.40 | 1,856.19 | 1.69 | 6,581.82 | 9,653 | 3.73 | 5,972 | 3.70 | 1.11 | 14 |
| 40 | 06-Feb | 1,820.00 | 1,832.00 | 1,810.00 | 1,825.60 | 1,819.19 | -0.18 | 6,472.62 | 6,104 | 2.36 | 2,799 | 1.74 | 0.51 | 7 |
| 41 | 05-Feb | 1,834.00 | 1,839.90 | 1,813.00 | 1,828.90 | 1,824.88 | -0.28 | 6,484.32 | 5,351 | 2.07 | 2,673 | 1.66 | 0.49 | 6 |
| 42 | 04-Feb | 1,854.00 | 1,858.80 | 1,803.00 | 1,834.10 | 1,828.47 | -0.81 | 6,502.76 | 12,559 | 4.85 | 6,400 | 3.97 | 1.17 | 15 |
| 43 | 03-Feb | 2,040.00 | 2,040.00 | 1,833.00 | 1,849.00 | 1,870.27 | 2.41 | 6,555.00 | 31,304 | 12.10 | 19,142 | 11.87 | 3.58 | 45 |
| 44 | 02-Feb | 1,829.00 | 1,836.90 | 1,800.00 | 1,805.40 | 1,809.16 | -1.29 | 6,401.00 | 12,580 | 4.86 | 9,627 | 5.97 | 1.74 | 23 |
| 45 | 01-Feb | 1,813.70 | 1,863.30 | 1,806.10 | 1,829.00 | 1,831.26 | 0.84 | 6,484.00 | 3,781 | 1.46 | 2,003 | 1.24 | 0.37 | 5 |
| 46 | 30-Jan | 1,833.00 | 1,846.20 | 1,805.00 | 1,813.70 | 1,821.71 | -1.10 | 6,430.43 | 16,961 | 6.56 | 11,203 | 6.95 | 2.04 | 26 |
| 47 | 29-Jan | 1,901.00 | 1,901.00 | 1,812.30 | 1,833.80 | 1,857.77 | -3.56 | 6,501.69 | 19,382 | 7.49 | 13,097 | 8.12 | 2.43 | 31 |
| 48 | 28-Jan | 1,914.00 | 1,914.50 | 1,886.30 | 1,901.50 | 1,897.34 | -0.68 | 6,741.72 | 4,688 | 1.81 | 2,937 | 1.82 | 0.56 | 7 |
| 49 | 27-Jan | 1,903.00 | 1,923.40 | 1,872.40 | 1,914.50 | 1,905.67 | 0.57 | 6,787.81 | 11,318 | 4.37 | 7,478 | 4.64 | 1.43 | 18 |
| 50 | 23-Jan | 1,900.00 | 1,923.90 | 1,893.10 | 1,903.70 | 1,907.14 | 0.01 | 6,749.52 | 5,305 | 2.05 | 2,967 | 1.84 | 0.57 | 7 |
| 51 | 22-Jan | 1,913.00 | 1,923.60 | 1,881.00 | 1,903.60 | 1,894.95 | -0.18 | 6,749.17 | 7,391 | 2.86 | 3,631 | 2.25 | 0.69 | 9 |
| 52 | 21-Jan | 1,880.10 | 1,915.00 | 1,879.10 | 1,907.00 | 1,893.55 | 0.79 | 6,761.00 | 11,861 | 4.58 | 7,442 | 4.61 | 1.41 | 18 |
| 53 | 20-Jan | 1,887.00 | 1,906.60 | 1,876.00 | 1,892.10 | 1,886.83 | 0.27 | 6,708.39 | 12,258 | 4.74 | 6,598 | 4.09 | 1.24 | 16 |
| 54 | 19-Jan | 1,879.90 | 1,899.00 | 1,870.80 | 1,887.00 | 1,884.12 | -0.68 | 6,690.00 | 9,638 | 3.73 | 6,178 | 3.83 | 1.16 | 15 |
| 55 | 16-Jan | 1,896.90 | 1,925.90 | 1,885.50 | 1,899.90 | 1,898.20 | 0.16 | 6,736.05 | 6,985 | 2.70 | 4,731 | 2.93 | 0.90 | 11 |
| 56 | 14-Jan | 1,872.10 | 1,911.00 | 1,865.00 | 1,896.90 | 1,877.66 | 1.19 | 6,725.41 | 16,188 | 6.26 | 12,305 | 7.63 | 2.31 | 29 |
| 57 | 13-Jan | 1,900.00 | 1,916.10 | 1,868.00 | 1,874.50 | 1,878.12 | -1.44 | 6,645.99 | 16,233 | 6.27 | 12,381 | 7.68 | 2.33 | 29 |
| 58 | 12-Jan | 1,965.00 | 1,965.00 | 1,881.20 | 1,901.80 | 1,910.08 | -2.44 | 6,742.78 | 15,379 | 5.94 | 8,438 | 5.23 | 1.61 | 20 |
| 59 | 09-Jan | 1,945.00 | 1,960.50 | 1,920.20 | 1,949.40 | 1,941.79 | 0.20 | 6,911.55 | 12,130 | 4.69 | 6,430 | 3.99 | 1.25 | 15 |
| 60 | 08-Jan | 1,963.90 | 1,979.90 | 1,935.00 | 1,945.60 | 1,952.88 | -0.73 | 6,898.08 | 11,284 | 4.36 | 5,764 | 3.57 | 1.13 | 14 |
| 61 | 07-Jan | 1,991.00 | 2,000.00 | 1,947.50 | 1,959.90 | 1,962.42 | -1.53 | 6,948.78 | 25,702 | 9.94 | 15,693 | 9.73 | 3.08 | 37 |
| 62 | 06-Jan | 2,013.00 | 2,016.00 | 1,960.00 | 1,990.40 | 1,984.73 | -1.14 | 7,056.91 | 13,726 | 5.31 | 6,797 | 4.21 | 1.35 | 16 |
| 63 | 05-Jan | 2,050.60 | 2,050.60 | 2,011.00 | 2,013.40 | 2,023.23 | -1.81 | 7,138.46 | 7,376 | 2.85 | 4,591 | 2.85 | 0.93 | 11 |
| 64 | 02-Jan | 2,054.00 | 2,054.00 | 2,035.30 | 2,050.60 | 2,045.48 | 0.80 | 7,270.35 | 4,052 | 1.57 | 2,059 | 1.28 | 0.42 | 5 |
| 65 | 01-Jan | 2,032.60 | 2,052.90 | 2,019.90 | 2,034.30 | 2,040.84 | -0.74 | 7,212.56 | 17,013 | 6.58 | 14,325 | 8.88 | 2.92 | 34 |
| 66 | 31-Dec | 2,034.00 | 2,059.50 | 2,020.10 | 2,049.40 | 2,038.28 | 0.55 | 7,266.10 | 8,224 | 3.18 | 4,662 | 2.89 | 0.95 | 11 |
| 67 | 30-Dec | 2,060.00 | 2,060.00 | 2,028.10 | 2,038.20 | 2,038.86 | -1.06 | 7,226.39 | 3,792 | 1.47 | 2,191 | 1.36 | 0.45 | 5 |
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