| Macro-sector: Commodities | Band: 20 | High52 Price: 349.6 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 26-Aug-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 2; VWAP21: | Low52 Price: 198.05 | Barrier: 225.0; Drift%: -9.72 |
| Basic Industry: Specialty Chemicals | Total Equity: 52,237,138 | Low52 Date: 10-Nov-2025 | SHP: 55.06 / 2.02 / 6.56 / 36.36 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 317.0 / 230.1 | Week: 237.0 / 223.0 | Day: 207.5 / 201.99 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 203.95 | 207.50 | 201.99 | 205.07 | 204.46 | 1.56 | 1,071.23 | 195,813 | 2.32 | 85,066 | 2.09 | 1.74 | 45 |
| 2 | 11-Nov | 202.50 | 212.00 | 200.61 | 201.92 | 205.84 | 1.20 | 1,054.77 | 297,250 | 3.53 | 91,447 | 2.24 | 1.88 | 54 |
| 3 | 10-Nov | 210.11 | 210.97 | 198.05 | 199.52 | 202.16 | -5.47 | 1,042.24 | 556,883 | 6.61 | 290,358 | 7.12 | 5.87 | 173 |
| 4 | 07-Nov | 213.00 | 214.20 | 210.23 | 211.06 | 211.64 | -1.88 | 1,102.52 | 160,937 | 1.91 | 84,476 | 2.07 | 1.79 | 50 |
| 5 | 06-Nov | 220.19 | 220.33 | 211.25 | 215.10 | 215.98 | -2.01 | 1,123.62 | 177,618 | 2.11 | 88,391 | 2.17 | 1.91 | 53 |
| 6 | 04-Nov | 221.47 | 222.91 | 218.50 | 219.52 | 220.16 | -0.88 | 1,146.71 | 223,158 | 2.65 | 124,413 | 3.05 | 2.74 | 74 |
| 7 | 03-Nov | 225.00 | 225.00 | 219.98 | 221.46 | 222.17 | -1.14 | 1,156.84 | 104,913 | 1.24 | 61,234 | 1.50 | 1.36 | 36 |
| 8 | 31-Oct | 226.39 | 227.70 | 223.00 | 224.02 | 225.36 | -1.04 | 1,170.22 | 179,905 | 2.13 | 107,496 | 2.64 | 2.42 | 64 |
| 9 | 30-Oct | 228.94 | 230.43 | 225.91 | 226.37 | 227.62 | -1.12 | 1,182.49 | 95,056 | 1.13 | 63,543 | 1.56 | 1.45 | 38 |
| 10 | 29-Oct | 233.16 | 234.75 | 228.00 | 228.94 | 230.06 | -2.23 | 1,195.92 | 154,297 | 1.83 | 79,856 | 1.96 | 1.84 | 47 |
| 11 | 28-Oct | 227.18 | 237.00 | 225.00 | 234.16 | 228.48 | 3.47 | 1,223.18 | 534,294 | 6.34 | 94,024 | 2.31 | 2.15 | 56 |
| 12 | 27-Oct | 229.40 | 230.50 | 224.47 | 226.31 | 226.32 | -0.69 | 1,182.18 | 285,060 | 3.38 | 70,016 | 1.72 | 1.58 | 42 |
| 13 | 24-Oct | 240.00 | 240.00 | 227.00 | 227.88 | 234.37 | -2.89 | 1,190.38 | 604,111 | 7.17 | 154,399 | 3.79 | 3.62 | 92 |
| 14 | 23-Oct | 249.00 | 249.00 | 233.65 | 234.67 | 241.36 | 2.25 | 1,225.85 | 1,338,690 | 15.88 | 294,907 | 7.23 | 7.12 | 175 |
| 15 | 21-Oct | 228.60 | 232.79 | 227.00 | 229.51 | 229.68 | -0.43 | 1,198.89 | 104,219 | 1.24 | 75,243 | 1.85 | 1.73 | 45 |
| 16 | 20-Oct | 229.12 | 231.80 | 224.49 | 230.49 | 227.44 | 1.00 | 1,204.01 | 84,310 | 1.00 | 41,895 | 1.03 | 0.95 | 25 |
| 17 | 17-Oct | 234.99 | 234.99 | 227.10 | 228.21 | 229.87 | -2.90 | 1,192.10 | 120,483 | 1.43 | 72,401 | 1.78 | 1.66 | 43 |
| 18 | 16-Oct | 231.71 | 236.24 | 231.65 | 235.03 | 233.89 | 1.94 | 1,227.73 | 168,360 | 2.00 | 94,326 | 2.31 | 2.21 | 56 |
| 19 | 15-Oct | 234.00 | 238.00 | 227.95 | 230.56 | 232.69 | -0.99 | 1,204.38 | 287,799 | 3.41 | 142,837 | 3.50 | 3.32 | 85 |
| 20 | 14-Oct | 242.10 | 247.70 | 231.20 | 232.87 | 235.29 | -4.11 | 1,216.45 | 275,245 | 3.26 | 128,270 | 3.15 | 3.02 | 76 |
| 21 | 13-Oct | 251.00 | 251.93 | 241.56 | 242.84 | 244.37 | -3.61 | 1,268.53 | 110,993 | 1.32 | 42,825 | 1.05 | 1.05 | 25 |
| 22 | 10-Oct | 251.80 | 254.00 | 249.00 | 251.93 | 252.02 | 0.71 | 1,316.01 | 104,172 | 1.24 | 50,072 | 1.23 | 1.26 | 30 |
| 23 | 09-Oct | 238.88 | 253.40 | 237.05 | 250.16 | 246.16 | 4.55 | 1,306.76 | 247,088 | 2.93 | 102,070 | 2.50 | 2.51 | 61 |
| 24 | 08-Oct | 241.55 | 242.94 | 238.00 | 239.27 | 240.19 | -1.24 | 1,249.88 | 97,384 | 1.16 | 40,781 | 1.00 | 0.98 | 24 |
| 25 | 07-Oct | 248.09 | 249.19 | 239.00 | 242.27 | 243.14 | -2.78 | 1,265.55 | 197,186 | 2.34 | 76,434 | 1.87 | 1.86 | 45 |
| 26 | 06-Oct | 261.90 | 261.90 | 247.00 | 249.19 | 252.84 | -3.84 | 1,301.70 | 194,976 | 2.31 | 88,463 | 2.17 | 2.24 | 53 |
| 27 | 03-Oct | 259.95 | 263.68 | 253.00 | 259.15 | 258.04 | 0.47 | 1,353.73 | 325,710 | 3.86 | 85,441 | 2.10 | 2.20 | 51 |
| 28 | 01-Oct | 235.00 | 260.50 | 232.16 | 257.94 | 249.80 | 10.18 | 1,347.40 | 955,168 | 11.33 | 327,701 | 8.04 | 8.19 | 195 |
| 29 | 30-Sep | 235.00 | 238.45 | 232.95 | 234.10 | 235.29 | 0.52 | 1,222.87 | 232,963 | 2.76 | 98,473 | 2.41 | 2.32 | 59 |
| 30 | 29-Sep | 245.00 | 246.00 | 230.10 | 232.90 | 236.93 | -3.32 | 1,216.60 | 360,675 | 4.28 | 155,962 | 3.82 | 3.70 | 93 |
| 31 | 26-Sep | 254.00 | 254.25 | 240.00 | 240.90 | 245.66 | -5.16 | 1,258.39 | 555,397 | 6.59 | 151,091 | 3.70 | 3.71 | 90 |
| 32 | 25-Sep | 258.50 | 261.95 | 253.05 | 254.00 | 257.70 | -1.85 | 1,326.00 | 223,156 | 2.65 | 97,689 | 2.40 | 2.52 | 58 |
| 33 | 24-Sep | 265.00 | 266.75 | 257.10 | 258.80 | 261.95 | -2.04 | 1,351.90 | 235,477 | 2.79 | 135,268 | 3.32 | 3.54 | 80 |
| 34 | 23-Sep | 267.40 | 270.55 | 263.15 | 264.20 | 266.01 | -0.73 | 1,380.11 | 210,462 | 2.50 | 97,407 | 2.39 | 2.59 | 58 |
| 35 | 22-Sep | 272.00 | 274.00 | 265.00 | 266.15 | 270.17 | -2.13 | 1,390.29 | 303,895 | 3.60 | 129,574 | 3.18 | 3.50 | 77 |
| 36 | 19-Sep | 273.95 | 276.80 | 270.55 | 271.95 | 273.85 | -0.64 | 1,420.59 | 236,564 | 2.81 | 78,577 | 1.93 | 2.15 | 47 |
| 37 | 18-Sep | 280.50 | 282.25 | 272.50 | 273.70 | 276.50 | -2.28 | 1,429.73 | 261,426 | 3.10 | 134,675 | 3.30 | 3.72 | 80 |
| 38 | 17-Sep | 282.80 | 284.75 | 277.20 | 280.10 | 280.76 | -0.32 | 1,463.16 | 277,957 | 3.30 | 100,640 | 2.47 | 2.83 | 60 |
| 39 | 16-Sep | 277.95 | 282.45 | 273.15 | 281.00 | 278.22 | 3.25 | 1,467.00 | 720,234 | 8.54 | 230,169 | 5.64 | 6.40 | 137 |
| 40 | 15-Sep | 275.00 | 279.25 | 269.10 | 272.15 | 273.88 | -6.16 | 1,421.63 | 1,064,473 | 12.63 | 478,276 | 11.73 | 13.10 | 284 |
| 41 | 12-Sep | 298.00 | 299.45 | 283.20 | 290.00 | 290.70 | -2.08 | 1,514.00 | 698,080 | 8.28 | 191,299 | 4.69 | 5.56 | 114 |
| 42 | 11-Sep | 305.00 | 317.00 | 293.15 | 296.15 | 307.54 | -2.13 | 1,547.00 | 1,419,782 | 16.84 | 410,361 | 10.06 | 12.62 | 244 |
| 43 | 10-Sep | 305.00 | 305.75 | 298.05 | 302.60 | 301.69 | 0.07 | 1,580.70 | 632,162 | 7.50 | 250,585 | 6.14 | 7.56 | 149 |
| 44 | 09-Sep | 301.00 | 309.00 | 292.80 | 302.40 | 301.42 | 0.83 | 1,579.65 | 1,135,921 | 13.47 | 272,209 | 6.67 | 8.20 | 162 |
| 45 | 08-Sep | 270.00 | 305.00 | 266.95 | 299.90 | 291.11 | 13.19 | 1,566.59 | 2,690,298 | 31.91 | 780,064 | 19.13 | 22.71 | 464 |
| 46 | 05-Sep | 270.05 | 274.45 | 261.95 | 264.95 | 267.46 | -2.02 | 1,384.02 | 558,198 | 6.62 | 227,659 | 5.58 | 6.09 | 135 |
| 47 | 04-Sep | 278.95 | 280.25 | 268.20 | 270.40 | 273.05 | -2.31 | 1,412.49 | 629,273 | 7.46 | 322,868 | 7.92 | 8.82 | 99,900 |
| 48 | 03-Sep | 283.00 | 284.40 | 276.00 | 276.80 | 279.13 | -2.09 | 1,445.92 | 460,987 | 5.47 | 219,260 | 5.38 | 6.12 | 99,900 |
| 49 | 02-Sep | 276.60 | 288.60 | 274.00 | 282.70 | 281.95 | 2.93 | 1,476.74 | 1,302,073 | 15.44 | 380,779 | 9.34 | 10.74 | 99,900 |
| 50 | 01-Sep | 276.80 | 293.75 | 271.80 | 274.65 | 281.06 | -0.54 | 1,434.69 | 1,625,794 | 19.28 | 455,776 | 11.18 | 12.81 | 99,900 |
| 51 | 29-Aug | 292.90 | 294.75 | 273.65 | 276.15 | 286.88 | -5.07 | 1,442.53 | 1,772,183 | 21.02 | 477,993 | 11.72 | 13.71 | 99,900 |
| 52 | 28-Aug | 320.05 | 325.75 | 287.60 | 290.90 | 301.67 | -8.82 | 1,519.58 | 2,420,462 | 28.71 | 855,414 | 20.98 | 25.81 | 99,900 |
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