| Macro-sector: Commodities | Band: 20 | High52 Price: 779.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 31-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: 608.31 | Low52 Price: 511.05 | Barrier: -; Drift%: - |
| Basic Industry: Commodity Chemicals | Total Equity: 96,072,086 | Low52 Date: 07-Apr-2025 | SHP: 19.04 / 26.06 / 10.09 / 44.79 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 12 | ||||
| High/Low Price | Quarter: 779.0 / 550.45 | Month: 648.5 / 555.0 | Week: 626.0 / 606.05 | Day: 611.1 / 604.2 | Sis67: 18 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 610.00 | 611.10 | 604.20 | 606.95 | 607.23 | -0.35 | 5,831.10 | 67,976 | 1.47 | 42,879 | 1.78 | 2.60 | 10 |
| 2 | 10-Jul | 605.00 | 611.75 | 600.85 | 609.10 | 607.48 | -0.17 | 5,851.75 | 149,533 | 3.23 | 70,314 | 2.92 | 4.27 | 16 |
| 3 | 09-Jul | 615.00 | 619.75 | 608.35 | 610.15 | 612.38 | -0.97 | 5,861.84 | 67,745 | 1.47 | 37,871 | 1.57 | 2.32 | 9 |
| 4 | 08-Jul | 618.50 | 622.90 | 610.05 | 616.15 | 615.70 | -0.14 | 5,919.48 | 84,677 | 1.83 | 46,639 | 1.94 | 2.87 | 11 |
| 5 | 07-Jul | 620.80 | 622.35 | 610.30 | 617.00 | 616.21 | -0.11 | 5,927.00 | 68,746 | 1.49 | 38,461 | 1.60 | 2.37 | 9 |
| 6 | 04-Jul | 619.70 | 620.80 | 614.60 | 617.70 | 617.43 | -0.06 | 5,934.37 | 46,237 | 1.00 | 24,064 | 1.00 | 1.49 | 6 |
| 7 | 03-Jul | 613.00 | 626.00 | 613.00 | 618.10 | 620.76 | 0.18 | 5,938.22 | 100,188 | 2.17 | 48,990 | 2.04 | 3.04 | 11 |
| 8 | 02-Jul | 615.00 | 621.00 | 611.05 | 617.00 | 615.69 | 0.25 | 5,927.00 | 70,842 | 1.53 | 37,730 | 1.57 | 2.32 | 9 |
| 9 | 01-Jul | 618.10 | 620.90 | 609.25 | 615.45 | 614.63 | 0.36 | 5,912.76 | 71,672 | 1.55 | 34,836 | 1.45 | 2.14 | 8 |
| 10 | 30-Jun | 612.85 | 617.20 | 606.05 | 613.25 | 612.51 | 0.28 | 5,891.62 | 65,473 | 1.42 | 32,878 | 1.37 | 2.01 | 8 |
| 11 | 27-Jun | 605.90 | 614.50 | 603.30 | 611.55 | 608.80 | 1.68 | 5,875.29 | 127,925 | 2.77 | 62,050 | 2.58 | 3.78 | 14 |
| 12 | 26-Jun | 608.55 | 612.95 | 599.95 | 601.45 | 604.64 | -1.17 | 5,778.26 | 98,158 | 2.12 | 58,795 | 2.44 | 3.55 | 14 |
| 13 | 25-Jun | 590.90 | 618.40 | 590.50 | 608.60 | 609.15 | 3.57 | 5,846.95 | 244,011 | 5.28 | 97,463 | 4.05 | 5.94 | 23 |
| 14 | 24-Jun | 594.00 | 594.00 | 581.25 | 587.60 | 587.35 | 1.20 | 5,645.20 | 116,911 | 2.53 | 63,531 | 2.64 | 3.73 | 15 |
| 15 | 23-Jun | 572.00 | 583.70 | 569.15 | 580.65 | 576.16 | 1.51 | 5,578.43 | 113,266 | 2.45 | 56,269 | 2.34 | 3.24 | 13 |
| 16 | 20-Jun | 589.65 | 591.35 | 568.00 | 572.00 | 574.79 | -2.99 | 5,495.00 | 535,827 | 11.59 | 357,457 | 14.85 | 20.55 | 83 |
| 17 | 19-Jun | 608.40 | 609.80 | 585.55 | 589.65 | 593.83 | -3.08 | 5,664.89 | 143,787 | 3.11 | 89,372 | 3.71 | 5.31 | 21 |
| 18 | 18-Jun | 613.70 | 619.05 | 606.10 | 608.40 | 611.67 | -1.08 | 5,845.03 | 91,590 | 1.98 | 48,129 | 2.00 | 2.94 | 11 |
| 19 | 17-Jun | 623.90 | 628.20 | 613.10 | 615.05 | 619.47 | -1.35 | 5,908.91 | 95,221 | 2.06 | 52,252 | 2.17 | 3.24 | 12 |
| 20 | 16-Jun | 627.00 | 630.80 | 614.45 | 623.45 | 621.98 | -0.67 | 5,989.61 | 68,525 | 1.48 | 29,710 | 1.23 | 1.85 | 7 |
| 21 | 13-Jun | 623.00 | 635.65 | 618.50 | 627.65 | 626.58 | -0.71 | 6,029.96 | 106,290 | 2.30 | 44,205 | 1.84 | 2.77 | 10 |
| 22 | 12-Jun | 640.80 | 655.00 | 626.10 | 632.15 | 643.37 | -0.75 | 6,073.20 | 318,460 | 6.89 | 96,409 | 4.01 | 6.20 | 22 |
| 23 | 11-Jun | 629.25 | 644.95 | 628.00 | 636.95 | 638.78 | 0.74 | 6,119.31 | 130,625 | 2.83 | 66,948 | 2.78 | 4.28 | 16 |
| 24 | 10-Jun | 637.00 | 639.80 | 630.00 | 632.25 | 633.82 | -0.68 | 6,074.16 | 89,452 | 1.93 | 53,972 | 2.24 | 3.42 | 13 |
| 25 | 09-Jun | 630.00 | 651.00 | 627.35 | 636.55 | 642.72 | 1.39 | 6,115.47 | 638,103 | 13.80 | 492,058 | 20.45 | 31.63 | 115 |
| 26 | 06-Jun | 620.00 | 630.50 | 615.50 | 627.85 | 624.33 | 1.56 | 6,031.89 | 129,499 | 2.80 | 94,049 | 3.91 | 5.87 | 22 |
| 27 | 05-Jun | 614.50 | 626.40 | 613.80 | 618.20 | 620.90 | 0.61 | 5,939.18 | 100,113 | 2.17 | 44,673 | 1.86 | 2.77 | 10 |
| 28 | 04-Jun | 624.75 | 627.00 | 612.00 | 614.45 | 615.95 | -1.65 | 5,903.15 | 132,892 | 2.87 | 68,082 | 2.83 | 4.19 | 16 |
| 29 | 03-Jun | 611.00 | 633.95 | 602.60 | 624.75 | 617.35 | 1.57 | 6,002.10 | 367,272 | 7.94 | 191,189 | 7.94 | 11.80 | 45 |
| 30 | 02-Jun | 612.70 | 617.40 | 606.05 | 615.10 | 613.21 | 0.39 | 5,909.39 | 69,703 | 1.51 | 38,767 | 1.61 | 2.38 | 9 |
| 31 | 30-May | 627.50 | 628.00 | 610.00 | 612.70 | 614.92 | -1.94 | 5,886.34 | 105,635 | 2.28 | 64,952 | 2.70 | 3.99 | 15 |
| 32 | 29-May | 630.15 | 630.15 | 619.95 | 624.80 | 623.10 | -0.18 | 6,002.58 | 63,005 | 1.36 | 31,807 | 1.32 | 1.98 | 7 |
| 33 | 28-May | 630.05 | 640.15 | 619.95 | 625.90 | 627.34 | -1.25 | 6,013.15 | 91,199 | 1.97 | 53,897 | 2.24 | 3.38 | 13 |
| 34 | 27-May | 631.00 | 637.90 | 624.50 | 633.85 | 629.44 | 0.52 | 6,089.53 | 79,883 | 1.73 | 38,267 | 1.59 | 2.41 | 9 |
| 35 | 26-May | 638.85 | 638.85 | 627.80 | 630.55 | 631.93 | -0.56 | 6,057.83 | 82,497 | 1.78 | 45,870 | 1.91 | 2.90 | 11 |
| 36 | 23-May | 626.20 | 648.50 | 617.90 | 634.10 | 635.81 | 1.97 | 6,091.93 | 275,337 | 5.95 | 138,790 | 5.77 | 8.82 | 32 |
| 37 | 22-May | 613.30 | 624.30 | 613.30 | 621.85 | 620.03 | 0.38 | 5,974.24 | 181,018 | 3.91 | 109,899 | 4.57 | 6.81 | 26 |
| 38 | 21-May | 625.00 | 627.00 | 611.10 | 619.50 | 617.68 | -0.59 | 5,951.67 | 211,319 | 4.57 | 108,606 | 4.51 | 6.71 | 25 |
| 39 | 20-May | 639.55 | 640.00 | 617.45 | 623.20 | 624.99 | -2.04 | 5,987.21 | 166,111 | 3.59 | 101,257 | 4.21 | 6.33 | 24 |
| 40 | 19-May | 621.80 | 639.70 | 617.00 | 636.20 | 632.89 | 3.10 | 6,112.11 | 257,131 | 5.56 | 146,490 | 6.09 | 9.27 | 34 |
| 41 | 16-May | 608.80 | 618.75 | 607.70 | 617.05 | 614.39 | 1.45 | 5,928.13 | 128,028 | 2.77 | 76,739 | 3.19 | 4.71 | 18 |
| 42 | 15-May | 618.00 | 618.00 | 606.15 | 608.25 | 609.84 | -0.82 | 5,843.58 | 84,425 | 1.83 | 50,753 | 2.11 | 3.10 | 12 |
| 43 | 14-May | 616.55 | 616.55 | 600.75 | 613.30 | 609.23 | 0.96 | 5,892.10 | 170,290 | 3.68 | 100,473 | 4.18 | 6.12 | 23 |
| 44 | 13-May | 606.00 | 614.75 | 601.20 | 607.45 | 607.33 | 0.32 | 5,835.90 | 68,155 | 1.47 | 31,499 | 1.31 | 1.91 | 7 |
| 45 | 12-May | 590.00 | 606.50 | 585.20 | 605.50 | 599.52 | 5.08 | 5,817.16 | 121,967 | 2.64 | 66,449 | 2.76 | 3.98 | 15 |
| 46 | 09-May | 556.20 | 579.30 | 555.00 | 576.25 | 567.65 | -0.34 | 5,536.15 | 90,158 | 1.95 | 41,856 | 1.74 | 2.38 | 10 |
| 47 | 08-May | 584.95 | 594.75 | 569.45 | 578.20 | 580.22 | -0.92 | 5,554.89 | 308,644 | 6.68 | 76,379 | 3.17 | 4.43 | 18 |
| 48 | 07-May | 578.00 | 585.75 | 571.05 | 583.55 | 579.51 | 0.94 | 5,606.29 | 70,323 | 1.52 | 29,035 | 1.21 | 1.68 | 7 |
| 49 | 06-May | 600.00 | 600.00 | 575.00 | 578.10 | 585.08 | -3.21 | 5,553.93 | 114,149 | 2.47 | 55,590 | 2.31 | 3.25 | 13 |
| 50 | 05-May | 591.95 | 612.00 | 585.90 | 597.30 | 599.06 | 1.98 | 5,738.39 | 271,866 | 5.88 | 93,690 | 3.89 | 5.61 | 22 |
| 51 | 02-May | 580.00 | 588.90 | 562.00 | 585.70 | 576.05 | 0.57 | 5,626.94 | 189,238 | 4.09 | 83,374 | 3.46 | 4.80 | 19 |
| 52 | 30-Apr | 604.20 | 606.45 | 579.85 | 582.40 | 589.46 | -3.78 | 5,595.24 | 193,765 | 4.19 | 118,114 | 4.91 | 6.96 | 28 |
| 53 | 29-Apr | 606.75 | 610.20 | 598.35 | 605.30 | 604.20 | -0.24 | 5,815.24 | 65,706 | 1.42 | 30,830 | 1.28 | 1.86 | 7 |
| 54 | 28-Apr | 597.05 | 610.95 | 597.00 | 606.75 | 606.03 | 1.21 | 5,829.17 | 106,118 | 2.30 | 52,626 | 2.19 | 3.19 | 12 |
| 55 | 25-Apr | 622.95 | 627.25 | 596.40 | 599.50 | 602.54 | -3.49 | 5,759.52 | 229,712 | 4.97 | 111,383 | 4.63 | 6.71 | 26 |
| 56 | 24-Apr | 631.80 | 633.10 | 618.45 | 621.15 | 625.30 | -1.27 | 5,967.52 | 109,019 | 2.36 | 72,789 | 3.02 | 4.55 | 17 |
| 57 | 23-Apr | 630.00 | 634.30 | 615.80 | 629.15 | 627.87 | 0.45 | 6,044.38 | 106,943 | 2.31 | 61,770 | 2.57 | 3.88 | 14 |
| 58 | 22-Apr | 627.10 | 635.00 | 624.65 | 626.35 | 628.99 | 0.47 | 6,017.48 | 131,600 | 2.85 | 79,085 | 3.29 | 4.97 | 18 |
| 59 | 21-Apr | 615.00 | 629.00 | 612.10 | 623.40 | 622.86 | 1.27 | 5,989.13 | 136,382 | 2.95 | 66,519 | 2.76 | 4.14 | 16 |
| 60 | 17-Apr | 621.15 | 621.50 | 611.95 | 615.60 | 615.45 | -0.18 | 5,914.20 | 120,349 | 2.60 | 74,594 | 3.10 | 4.59 | 17 |
| 61 | 16-Apr | 614.70 | 626.80 | 610.35 | 616.70 | 618.12 | 1.11 | 5,924.77 | 76,786 | 1.66 | 33,407 | 1.39 | 2.06 | 8 |
| 62 | 15-Apr | 598.35 | 612.20 | 596.75 | 609.90 | 605.27 | 2.85 | 5,859.44 | 83,958 | 1.82 | 45,077 | 1.87 | 2.73 | 10 |
| 63 | 11-Apr | 586.00 | 601.35 | 580.80 | 593.00 | 593.06 | 2.11 | 5,697.00 | 145,775 | 3.15 | 70,558 | 2.93 | 4.18 | 16 |
| 64 | 09-Apr | 585.00 | 591.85 | 575.50 | 580.75 | 582.48 | -1.40 | 5,579.39 | 68,541 | 1.48 | 31,382 | 1.30 | 1.83 | 7 |
| 65 | 08-Apr | 592.25 | 601.40 | 583.05 | 589.00 | 590.22 | 0.54 | 5,658.00 | 69,096 | 1.49 | 29,580 | 1.23 | 1.75 | 7 |
| 66 | 07-Apr | 511.05 | 597.95 | 511.05 | 585.85 | 575.39 | -3.96 | 5,628.38 | 246,601 | 5.33 | 104,984 | 4.36 | 6.04 | 24 |
| 67 | 04-Apr | 622.60 | 625.40 | 606.20 | 610.00 | 610.43 | -2.06 | 5,860.00 | 336,296 | 7.27 | 252,890 | 10.51 | 15.44 | 58 |
Similar Stocks: GHCL GUJALKALI INDIAGLYCO TIRUMALCHM TATACHEM AMNPLST ANDHRSUGAR CHEMFAB IGPL INDOBORAX IVP JGCHEM JOCIL KANORICHEM LORDSCHLO MANORG OCCL OCCLLTD SADHNANIQ SRHHYPOLTD TECILCHEM CHEMPLASTS DEEPAKFERT GNFC