| 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: 133.0 | Barrier: -; Drift%: - |
| Basic Industry: Specialty Chemicals | Total Equity: 52,237,138 | Low52 Date: 09-Dec-2025 | SHP: 55.06 / 0.79 / 4.59 / 39.56 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 177.91 / 133.0 | Week: 206.99 / 187.46 | Day: 159.39 / 156.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 156.50 | 159.39 | 156.00 | 156.47 | 157.11 | 1.92 | 817.35 | 100,129 | 4.77 | 0 | 0.00 | 0.00 | 48 |
| 2 | 07-Apr | 156.48 | 156.48 | 152.30 | 153.52 | 154.47 | -1.11 | 801.94 | 20,997 | 1.00 | 0 | 0.00 | 0.00 | 10 |
| 3 | 06-Apr | 153.05 | 156.55 | 152.21 | 155.25 | 155.02 | 2.00 | 810.98 | 49,146 | 2.34 | 0 | 0.00 | 0.00 | 24 |
| 4 | 02-Apr | 144.05 | 152.20 | 142.10 | 152.20 | 150.10 | 4.99 | 795.05 | 64,103 | 3.05 | 0 | 0.00 | 0.00 | 31 |
| 5 | 01-Apr | 143.89 | 144.96 | 142.06 | 144.96 | 144.06 | 5.00 | 757.23 | 24,133 | 1.15 | 0 | 0.00 | 0.00 | 12 |
| 6 | 30-Mar | 140.55 | 143.00 | 138.06 | 138.06 | 139.52 | -5.00 | 721.19 | 144,655 | 6.89 | 0 | 0.00 | 0.00 | 70 |
| 7 | 27-Mar | 151.78 | 152.00 | 144.58 | 145.32 | 147.38 | -4.26 | 759.11 | 193,981 | 9.24 | 0 | 0.00 | 0.00 | 94 |
| 8 | 25-Mar | 153.00 | 159.97 | 150.61 | 151.78 | 155.79 | -1.77 | 792.86 | 206,739 | 9.85 | 0 | 0.00 | 0.00 | 100 |
| 9 | 24-Mar | 166.90 | 166.90 | 154.28 | 154.52 | 157.60 | -4.85 | 807.17 | 221,346 | 10.54 | 0 | 0.00 | 0.00 | 107 |
| 10 | 23-Mar | 169.64 | 169.64 | 162.40 | 162.40 | 164.23 | -5.00 | 848.33 | 137,288 | 6.54 | 0 | 0.00 | 0.00 | 66 |
| 11 | 20-Mar | 169.40 | 172.75 | 165.55 | 170.94 | 170.17 | 2.63 | 892.94 | 129,567 | 6.17 | 0 | 0.00 | 0.00 | 63 |
| 12 | 19-Mar | 168.00 | 171.50 | 165.90 | 166.56 | 169.33 | -1.54 | 870.06 | 147,987 | 7.05 | 0 | 0.00 | 0.00 | 72 |
| 13 | 18-Mar | 165.74 | 172.00 | 165.35 | 169.16 | 170.15 | 1.55 | 883.64 | 212,906 | 10.14 | 0 | 0.00 | 0.00 | 103 |
| 14 | 17-Mar | 168.30 | 173.50 | 163.80 | 166.58 | 169.33 | -3.27 | 870.17 | 128,426 | 6.12 | 0 | 0.00 | 0.00 | 62 |
| 15 | 16-Mar | 174.29 | 176.00 | 168.10 | 172.22 | 171.76 | -0.69 | 899.63 | 132,945 | 6.33 | 0 | 0.00 | 0.00 | 64 |
| 16 | 13-Mar | 172.00 | 176.50 | 167.98 | 173.41 | 170.33 | -1.93 | 905.84 | 107,933 | 5.14 | 0 | 0.00 | 0.00 | 52 |
| 17 | 12-Mar | 184.85 | 184.85 | 176.82 | 176.82 | 177.03 | -5.00 | 923.66 | 55,652 | 2.65 | 0 | 0.00 | 0.00 | 27 |
| 18 | 11-Mar | 190.00 | 192.01 | 185.00 | 186.12 | 187.78 | -1.64 | 972.24 | 292,176 | 13.91 | 241,139 | 241,139.00 | 4.53 | 117 |
| 19 | 10-Mar | 191.20 | 193.00 | 188.20 | 189.23 | 190.03 | 0.47 | 988.48 | 72,128 | 3.43 | 42,720 | 42,720.00 | 0.81 | 21 |
| 20 | 09-Mar | 194.23 | 195.00 | 183.38 | 188.34 | 188.70 | -5.38 | 983.83 | 159,052 | 7.57 | 68,395 | 68,395.00 | 1.29 | 33 |
| 21 | 06-Mar | 197.01 | 202.00 | 196.60 | 199.04 | 198.91 | 0.39 | 1,039.73 | 95,561 | 4.55 | 41,419 | 41,419.00 | 0.82 | 20 |
| 22 | 05-Mar | 205.00 | 209.70 | 195.30 | 198.27 | 203.88 | -1.69 | 1,035.71 | 443,865 | 21.14 | 147,959 | 147,959.00 | 3.02 | 72 |
| 23 | 04-Mar | 198.45 | 208.00 | 192.30 | 201.68 | 203.39 | 1.24 | 1,053.52 | 860,813 | 40.99 | 424,408 | 424,408.00 | 8.63 | 205 |
| 24 | 02-Mar | 193.50 | 200.19 | 187.41 | 199.21 | 194.98 | 0.50 | 1,040.62 | 208,589 | 9.93 | 127,607 | 127,607.00 | 2.49 | 62 |
| 25 | 27-Feb | 200.00 | 206.99 | 196.51 | 198.22 | 201.87 | -0.12 | 1,035.44 | 199,745 | 9.51 | 74,446 | 74,446.00 | 1.50 | 36 |
| 26 | 26-Feb | 197.00 | 199.90 | 193.67 | 198.45 | 197.16 | 1.13 | 1,036.65 | 137,679 | 6.56 | 60,544 | 60,544.00 | 1.19 | 29 |
| 27 | 25-Feb | 192.00 | 198.30 | 188.82 | 196.23 | 194.50 | 2.35 | 1,025.05 | 170,906 | 8.14 | 92,545 | 92,545.00 | 1.80 | 45 |
| 28 | 24-Feb | 196.50 | 196.50 | 187.46 | 191.73 | 191.04 | -2.50 | 1,001.54 | 173,099 | 8.24 | 85,977 | 85,977.00 | 1.64 | 42 |
| 29 | 23-Feb | 195.00 | 205.00 | 195.00 | 196.65 | 200.55 | 0.81 | 1,027.24 | 218,050 | 10.38 | 81,958 | 81,958.00 | 1.64 | 40 |
| 30 | 20-Feb | 193.00 | 196.79 | 192.02 | 195.07 | 194.88 | 0.59 | 1,018.99 | 46,381 | 2.21 | 20,809 | 20,809.00 | 0.41 | 10 |
| 31 | 19-Feb | 198.00 | 202.95 | 192.98 | 193.93 | 198.22 | -0.72 | 1,013.03 | 171,249 | 8.16 | 65,300 | 65,300.00 | 1.29 | 32 |
| 32 | 18-Feb | 196.00 | 198.20 | 195.00 | 195.33 | 195.70 | -0.86 | 1,020.35 | 48,070 | 2.29 | 25,239 | 25,239.00 | 0.49 | 12 |
| 33 | 17-Feb | 195.00 | 202.36 | 193.01 | 197.02 | 198.70 | 2.14 | 1,029.18 | 222,693 | 10.61 | 80,194 | 80,194.00 | 1.59 | 39 |
| 34 | 16-Feb | 194.08 | 195.00 | 190.01 | 192.89 | 191.81 | -1.33 | 1,007.60 | 41,428 | 1.97 | 27,497 | 27,497.00 | 0.53 | 13 |
| 35 | 13-Feb | 196.20 | 196.20 | 192.50 | 195.49 | 194.30 | -1.10 | 1,021.18 | 81,100 | 3.86 | 44,937 | 44,937.00 | 0.87 | 22 |
| 36 | 12-Feb | 189.02 | 199.39 | 189.02 | 197.67 | 195.47 | 3.89 | 1,032.57 | 193,686 | 9.22 | 107,294 | 107,294.00 | 2.10 | 52 |
| 37 | 11-Feb | 199.69 | 199.69 | 190.00 | 190.26 | 192.24 | -3.58 | 993.86 | 243,922 | 11.62 | 124,355 | 124,355.00 | 2.39 | 60 |
| 38 | 10-Feb | 198.32 | 204.79 | 195.28 | 197.32 | 199.60 | -0.50 | 1,030.74 | 185,901 | 8.85 | 66,239 | 66,239.00 | 1.32 | 32 |
| 39 | 09-Feb | 204.00 | 205.00 | 195.82 | 198.32 | 199.77 | -1.14 | 1,035.97 | 228,979 | 10.90 | 89,641 | 89,641.00 | 1.79 | 43 |
| 40 | 06-Feb | 188.50 | 204.79 | 185.20 | 200.60 | 198.91 | 6.18 | 1,047.88 | 989,976 | 47.15 | 257,100 | 257,100.00 | 5.11 | 135 |
| 41 | 05-Feb | 190.00 | 194.80 | 185.92 | 188.92 | 191.15 | -1.42 | 986.86 | 445,926 | 21.24 | 125,728 | 125,728.00 | 2.40 | 66 |
| 42 | 04-Feb | 189.91 | 193.66 | 184.17 | 191.64 | 188.80 | -0.61 | 1,001.07 | 366,766 | 17.47 | 99,416 | 99,416.00 | 1.88 | 52 |
| 43 | 03-Feb | 184.00 | 194.96 | 183.00 | 192.82 | 190.17 | 18.68 | 1,007.24 | 2,060,089 | 98.11 | 639,180 | 639,180.00 | 12.16 | 337 |
| 44 | 02-Feb | 168.12 | 168.61 | 158.41 | 162.47 | 162.93 | -4.47 | 848.70 | 366,429 | 17.45 | 175,013 | 175,013.00 | 2.85 | 92 |
| 45 | 01-Feb | 169.93 | 171.74 | 165.00 | 170.08 | 167.84 | 1.48 | 888.45 | 179,126 | 8.53 | 58,312 | 58,312.00 | 0.98 | 31 |
| 46 | 30-Jan | 155.00 | 168.78 | 154.58 | 167.60 | 165.02 | 7.95 | 875.49 | 541,171 | 25.77 | 195,307 | 195,307.00 | 3.22 | 103 |
| 47 | 29-Jan | 155.00 | 157.42 | 154.00 | 155.26 | 155.13 | -1.07 | 811.03 | 202,169 | 9.63 | 75,183 | 75,183.00 | 1.17 | 40 |
| 48 | 28-Jan | 145.00 | 160.00 | 145.00 | 156.94 | 152.41 | 3.46 | 819.81 | 419,178 | 19.96 | 157,875 | 157,875.00 | 2.41 | 83 |
| 49 | 27-Jan | 150.58 | 154.99 | 148.68 | 151.69 | 151.96 | 0.74 | 792.39 | 119,985 | 5.71 | 40,691 | 40,691.00 | 0.62 | 21 |
| 50 | 23-Jan | 155.80 | 155.80 | 150.00 | 150.58 | 153.32 | -2.58 | 786.59 | 230,931 | 11.00 | 172,367 | 172,367.00 | 2.64 | 91 |
| 51 | 22-Jan | 152.69 | 158.18 | 152.69 | 154.56 | 155.28 | 1.22 | 807.38 | 176,318 | 8.40 | 82,626 | 82,626.00 | 1.28 | 44 |
| 52 | 21-Jan | 150.00 | 153.99 | 148.78 | 152.69 | 151.34 | 1.66 | 797.61 | 228,222 | 10.87 | 98,748 | 98,748.00 | 1.49 | 52 |
| 53 | 20-Jan | 152.26 | 153.15 | 148.35 | 150.19 | 151.54 | -2.88 | 784.55 | 135,604 | 6.46 | 81,756 | 81,756.00 | 1.24 | 43 |
| 54 | 19-Jan | 154.85 | 156.49 | 151.47 | 154.64 | 153.79 | -0.14 | 807.80 | 100,637 | 4.79 | 53,104 | 53,104.00 | 0.82 | 28 |
| 55 | 16-Jan | 150.99 | 158.20 | 149.94 | 154.85 | 155.27 | 3.15 | 808.89 | 233,592 | 11.12 | 65,439 | 65,439.00 | 1.02 | 34 |
| 56 | 14-Jan | 152.00 | 152.00 | 149.11 | 150.12 | 150.30 | -0.21 | 784.18 | 177,146 | 8.44 | 108,114 | 108,114.00 | 1.62 | 57 |
| 57 | 13-Jan | 152.35 | 153.95 | 150.10 | 150.43 | 151.70 | -0.79 | 785.80 | 83,333 | 3.97 | 34,494 | 34,494.00 | 0.52 | 18 |
| 58 | 12-Jan | 157.62 | 161.90 | 150.55 | 151.63 | 154.07 | -5.38 | 792.07 | 285,358 | 13.59 | 135,949 | 135,949.00 | 2.09 | 72 |
| 59 | 09-Jan | 162.87 | 163.76 | 160.00 | 160.25 | 161.36 | -1.27 | 837.10 | 248,572 | 11.84 | 137,375 | 137,375.00 | 2.22 | 72 |
| 60 | 08-Jan | 164.60 | 167.30 | 162.00 | 162.31 | 163.19 | -1.39 | 847.86 | 150,707 | 7.18 | 66,862 | 66,862.00 | 1.09 | 35 |
| 61 | 07-Jan | 165.52 | 166.00 | 163.90 | 164.60 | 164.29 | -1.10 | 859.82 | 111,624 | 5.32 | 35,398 | 35,398.00 | 0.58 | 19 |
| 62 | 06-Jan | 164.00 | 168.38 | 164.00 | 166.43 | 165.95 | 1.56 | 869.38 | 280,699 | 13.37 | 84,719 | 84,719.00 | 1.41 | 45 |
| 63 | 05-Jan | 166.20 | 167.45 | 158.30 | 163.88 | 165.00 | -1.35 | 856.06 | 140,678 | 6.70 | 84,875 | 84,875.00 | 1.00 | 45 |
| 64 | 02-Jan | 167.85 | 169.24 | 164.02 | 166.12 | 166.51 | -1.33 | 867.76 | 143,219 | 6.82 | 67,233 | 67,233.00 | 1.12 | 35 |
| 65 | 01-Jan | 167.64 | 173.00 | 167.00 | 168.36 | 169.66 | 0.43 | 879.46 | 228,638 | 10.89 | 118,771 | 118,771.00 | 2.02 | 63 |
| 66 | 31-Dec | 167.90 | 169.40 | 167.00 | 167.64 | 167.53 | 0.10 | 875.70 | 101,271 | 4.82 | 53,685 | 53,685.00 | 0.90 | 28 |
| 67 | 30-Dec | 165.30 | 169.01 | 162.48 | 167.48 | 166.63 | 1.20 | 874.87 | 156,929 | 7.47 | 71,059 | 71,059.00 | 1.18 | 37 |
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