| 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: 574.73 | Low52 Price: 511.05 | Barrier: 588.95; Drift%: -6.0 |
| Basic Industry: Commodity Chemicals | Total Equity: 96,072,086 | Low52 Date: 07-Apr-2025 | SHP: 18.98 / 26.41 / 10.28 / 44.32 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 11 | ||||
| High/Low Price | Quarter: 779.0 / 550.45 | Month: 635.0 / 583.5 | Week: 574.65 / 541.95 | Day: 562.0 / 552.9 | Sis67: 17 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 555.00 | 562.00 | 552.90 | 555.60 | 555.82 | -0.70 | 5,337.77 | 52,694 | 1.14 | 30,969 | 1.33 | 1.72 | 7 |
| 2 | 26-Aug | 561.00 | 567.85 | 557.10 | 559.50 | 559.65 | -1.64 | 5,375.23 | 97,859 | 2.12 | 62,874 | 2.69 | 3.52 | 15 |
| 3 | 25-Aug | 572.40 | 581.40 | 565.60 | 568.85 | 573.10 | -0.73 | 5,465.06 | 48,706 | 1.05 | 23,352 | 1.00 | 1.34 | 5 |
| 4 | 22-Aug | 587.00 | 587.00 | 572.00 | 573.05 | 576.59 | -2.09 | 5,505.41 | 71,924 | 1.56 | 33,184 | 1.42 | 1.91 | 8 |
| 5 | 21-Aug | 587.60 | 589.70 | 577.75 | 585.30 | 584.47 | 0.61 | 5,623.10 | 55,211 | 1.19 | 27,529 | 1.18 | 1.61 | 6 |
| 6 | 20-Aug | 581.00 | 586.85 | 575.60 | 581.75 | 580.92 | 0.13 | 5,588.99 | 69,120 | 1.49 | 43,357 | 1.86 | 2.52 | 10 |
| 7 | 19-Aug | 568.05 | 583.00 | 562.50 | 581.00 | 573.59 | 2.05 | 5,581.00 | 93,403 | 2.02 | 54,211 | 2.32 | 3.11 | 13 |
| 8 | 18-Aug | 559.60 | 573.90 | 552.75 | 569.35 | 561.99 | 2.34 | 5,469.86 | 121,315 | 2.62 | 60,762 | 2.60 | 3.41 | 14 |
| 9 | 14-Aug | 568.45 | 570.00 | 554.50 | 556.35 | 560.44 | -2.39 | 5,344.97 | 73,350 | 1.59 | 45,140 | 1.93 | 2.53 | 11 |
| 10 | 13-Aug | 565.25 | 574.65 | 561.00 | 570.00 | 569.25 | 0.92 | 5,476.00 | 84,539 | 1.83 | 54,356 | 2.33 | 3.09 | 13 |
| 11 | 12-Aug | 548.00 | 567.00 | 545.65 | 564.80 | 560.52 | 3.08 | 5,426.15 | 127,257 | 2.75 | 70,028 | 3.00 | 3.93 | 16 |
| 12 | 11-Aug | 545.00 | 551.00 | 541.95 | 547.90 | 546.71 | -0.12 | 5,263.79 | 65,323 | 1.41 | 29,744 | 1.27 | 1.63 | 7 |
| 13 | 08-Aug | 557.00 | 560.20 | 546.50 | 548.55 | 552.10 | -1.52 | 5,270.03 | 82,151 | 1.78 | 46,189 | 1.98 | 2.55 | 11 |
| 14 | 07-Aug | 555.05 | 562.00 | 547.05 | 557.00 | 554.02 | -0.98 | 5,351.00 | 118,260 | 2.56 | 65,548 | 2.81 | 3.63 | 15 |
| 15 | 06-Aug | 576.85 | 580.00 | 561.00 | 562.50 | 566.68 | -2.49 | 5,404.05 | 128,686 | 2.78 | 84,487 | 3.62 | 4.79 | 20 |
| 16 | 05-Aug | 582.05 | 583.55 | 575.50 | 576.85 | 577.68 | -0.89 | 5,541.92 | 82,696 | 1.79 | 50,049 | 2.14 | 2.89 | 12 |
| 17 | 04-Aug | 584.00 | 588.95 | 579.00 | 582.05 | 583.68 | -0.66 | 5,591.88 | 83,283 | 1.80 | 43,735 | 1.87 | 2.55 | 10 |
| 18 | 01-Aug | 596.80 | 605.50 | 580.30 | 585.90 | 593.05 | -1.83 | 5,628.86 | 143,620 | 3.11 | 75,204 | 3.22 | 4.46 | 17 |
| 19 | 31-Jul | 621.00 | 625.55 | 593.00 | 596.80 | 607.99 | -5.63 | 5,733.58 | 381,063 | 8.24 | 154,122 | 6.60 | 9.37 | 36 |
| 20 | 30-Jul | 611.70 | 635.00 | 611.70 | 632.40 | 627.11 | 3.38 | 6,075.60 | 343,278 | 7.42 | 210,743 | 9.02 | 13.22 | 49 |
| 21 | 29-Jul | 584.00 | 613.60 | 583.70 | 611.70 | 604.07 | 4.15 | 5,876.73 | 187,613 | 4.06 | 75,835 | 3.25 | 4.58 | 18 |
| 22 | 28-Jul | 605.00 | 608.70 | 583.50 | 587.35 | 593.68 | -2.92 | 5,642.79 | 129,705 | 2.81 | 76,094 | 3.26 | 4.52 | 18 |
| 23 | 25-Jul | 608.00 | 614.20 | 602.85 | 605.00 | 607.12 | -0.92 | 5,812.00 | 81,850 | 1.77 | 42,322 | 1.81 | 2.57 | 10 |
| 24 | 24-Jul | 620.00 | 624.50 | 607.10 | 610.60 | 615.03 | -1.42 | 5,866.16 | 120,098 | 2.60 | 49,332 | 2.11 | 3.03 | 11 |
| 25 | 23-Jul | 603.75 | 622.85 | 600.05 | 619.40 | 615.56 | 3.07 | 5,950.71 | 242,631 | 5.25 | 116,378 | 4.98 | 7.16 | 27 |
| 26 | 22-Jul | 608.00 | 611.70 | 600.00 | 600.95 | 604.52 | -0.56 | 5,773.45 | 93,452 | 2.02 | 50,134 | 2.15 | 3.03 | 12 |
| 27 | 21-Jul | 613.20 | 615.95 | 602.00 | 604.35 | 606.96 | -0.15 | 5,806.12 | 124,622 | 2.70 | 47,897 | 2.05 | 2.91 | 11 |
| 28 | 18-Jul | 605.00 | 610.00 | 601.55 | 605.25 | 604.91 | -0.64 | 5,814.76 | 79,996 | 1.73 | 41,245 | 1.77 | 2.49 | 10 |
| 29 | 17-Jul | 618.00 | 619.00 | 607.55 | 609.15 | 612.59 | -3.16 | 5,852.23 | 222,254 | 4.81 | 101,207 | 4.33 | 6.20 | 24 |
| 30 | 16-Jul | 628.00 | 634.85 | 625.60 | 629.05 | 629.47 | 0.84 | 6,043.41 | 213,301 | 4.61 | 136,881 | 5.86 | 8.62 | 32 |
| 31 | 15-Jul | 619.95 | 628.00 | 616.45 | 623.80 | 623.35 | 2.02 | 5,992.98 | 278,457 | 6.02 | 155,148 | 6.64 | 9.67 | 36 |
| 32 | 14-Jul | 611.90 | 617.95 | 603.00 | 611.45 | 610.06 | 0.74 | 5,874.33 | 79,188 | 1.71 | 36,260 | 1.55 | 2.21 | 8 |
| 33 | 11-Jul | 610.00 | 611.10 | 604.20 | 606.95 | 607.23 | -0.35 | 5,831.10 | 67,976 | 1.47 | 42,879 | 1.84 | 2.60 | 10 |
| 34 | 10-Jul | 605.00 | 611.75 | 600.85 | 609.10 | 607.48 | -0.17 | 5,851.75 | 149,533 | 3.23 | 70,314 | 3.01 | 4.27 | 16 |
| 35 | 09-Jul | 615.00 | 619.75 | 608.35 | 610.15 | 612.38 | -0.97 | 5,861.84 | 67,745 | 1.47 | 37,871 | 1.62 | 2.32 | 9 |
| 36 | 08-Jul | 618.50 | 622.90 | 610.05 | 616.15 | 615.70 | -0.14 | 5,919.48 | 84,677 | 1.83 | 46,639 | 2.00 | 2.87 | 11 |
| 37 | 07-Jul | 620.80 | 622.35 | 610.30 | 617.00 | 616.21 | -0.11 | 5,927.00 | 68,746 | 1.49 | 38,461 | 1.65 | 2.37 | 9 |
| 38 | 04-Jul | 619.70 | 620.80 | 614.60 | 617.70 | 617.43 | -0.06 | 5,934.37 | 46,237 | 1.00 | 24,064 | 1.03 | 1.49 | 6 |
| 39 | 03-Jul | 613.00 | 626.00 | 613.00 | 618.10 | 620.76 | 0.18 | 5,938.22 | 100,188 | 2.17 | 48,990 | 2.10 | 3.04 | 11 |
| 40 | 02-Jul | 615.00 | 621.00 | 611.05 | 617.00 | 615.69 | 0.25 | 5,927.00 | 70,842 | 1.53 | 37,730 | 1.62 | 2.32 | 9 |
| 41 | 01-Jul | 618.10 | 620.90 | 609.25 | 615.45 | 614.63 | 0.36 | 5,912.76 | 71,672 | 1.55 | 34,836 | 1.49 | 2.14 | 8 |
| 42 | 30-Jun | 612.85 | 617.20 | 606.05 | 613.25 | 612.51 | 0.28 | 5,891.62 | 65,473 | 1.42 | 32,878 | 1.41 | 2.01 | 8 |
| 43 | 27-Jun | 605.90 | 614.50 | 603.30 | 611.55 | 608.80 | 1.68 | 5,875.29 | 127,925 | 2.77 | 62,050 | 2.66 | 3.78 | 14 |
| 44 | 26-Jun | 608.55 | 612.95 | 599.95 | 601.45 | 604.64 | -1.17 | 5,778.26 | 98,158 | 2.12 | 58,795 | 2.52 | 3.55 | 14 |
| 45 | 25-Jun | 590.90 | 618.40 | 590.50 | 608.60 | 609.15 | 3.57 | 5,846.95 | 244,011 | 5.28 | 97,463 | 4.17 | 5.94 | 23 |
| 46 | 24-Jun | 594.00 | 594.00 | 581.25 | 587.60 | 587.35 | 1.20 | 5,645.20 | 116,911 | 2.53 | 63,531 | 2.72 | 3.73 | 15 |
| 47 | 23-Jun | 572.00 | 583.70 | 569.15 | 580.65 | 576.16 | 1.51 | 5,578.43 | 113,266 | 2.45 | 56,269 | 2.41 | 3.24 | 13 |
| 48 | 20-Jun | 589.65 | 591.35 | 568.00 | 572.00 | 574.79 | -2.99 | 5,495.00 | 535,827 | 11.59 | 357,457 | 15.31 | 20.55 | 83 |
| 49 | 19-Jun | 608.40 | 609.80 | 585.55 | 589.65 | 593.83 | -3.08 | 5,664.89 | 143,787 | 3.11 | 89,372 | 3.83 | 5.31 | 21 |
| 50 | 18-Jun | 613.70 | 619.05 | 606.10 | 608.40 | 611.67 | -1.08 | 5,845.03 | 91,590 | 1.98 | 48,129 | 2.06 | 2.94 | 11 |
| 51 | 17-Jun | 623.90 | 628.20 | 613.10 | 615.05 | 619.47 | -1.35 | 5,908.91 | 95,221 | 2.06 | 52,252 | 2.24 | 3.24 | 12 |
| 52 | 16-Jun | 627.00 | 630.80 | 614.45 | 623.45 | 621.98 | -0.67 | 5,989.61 | 68,525 | 1.48 | 29,710 | 1.27 | 1.85 | 7 |
| 53 | 13-Jun | 623.00 | 635.65 | 618.50 | 627.65 | 626.58 | -0.71 | 6,029.96 | 106,290 | 2.30 | 44,205 | 1.89 | 2.77 | 10 |
| 54 | 12-Jun | 640.80 | 655.00 | 626.10 | 632.15 | 643.37 | -0.75 | 6,073.20 | 318,460 | 6.89 | 96,409 | 4.13 | 6.20 | 22 |
| 55 | 11-Jun | 629.25 | 644.95 | 628.00 | 636.95 | 638.78 | 0.74 | 6,119.31 | 130,625 | 2.83 | 66,948 | 2.87 | 4.28 | 16 |
| 56 | 10-Jun | 637.00 | 639.80 | 630.00 | 632.25 | 633.82 | -0.68 | 6,074.16 | 89,452 | 1.93 | 53,972 | 2.31 | 3.42 | 13 |
| 57 | 09-Jun | 630.00 | 651.00 | 627.35 | 636.55 | 642.72 | 1.39 | 6,115.47 | 638,103 | 13.80 | 492,058 | 21.07 | 31.63 | 115 |
| 58 | 06-Jun | 620.00 | 630.50 | 615.50 | 627.85 | 624.33 | 1.56 | 6,031.89 | 129,499 | 2.80 | 94,049 | 4.03 | 5.87 | 22 |
| 59 | 05-Jun | 614.50 | 626.40 | 613.80 | 618.20 | 620.90 | 0.61 | 5,939.18 | 100,113 | 2.17 | 44,673 | 1.91 | 2.77 | 10 |
| 60 | 04-Jun | 624.75 | 627.00 | 612.00 | 614.45 | 615.95 | -1.65 | 5,903.15 | 132,892 | 2.87 | 68,082 | 2.92 | 4.19 | 16 |
| 61 | 03-Jun | 611.00 | 633.95 | 602.60 | 624.75 | 617.35 | 1.57 | 6,002.10 | 367,272 | 7.94 | 191,189 | 8.19 | 11.80 | 45 |
| 62 | 02-Jun | 612.70 | 617.40 | 606.05 | 615.10 | 613.21 | 0.39 | 5,909.39 | 69,703 | 1.51 | 38,767 | 1.66 | 2.38 | 9 |
| 63 | 30-May | 627.50 | 628.00 | 610.00 | 612.70 | 614.92 | -1.94 | 5,886.34 | 105,635 | 2.28 | 64,952 | 2.78 | 3.99 | 15 |
| 64 | 29-May | 630.15 | 630.15 | 619.95 | 624.80 | 623.10 | -0.18 | 6,002.58 | 63,005 | 1.36 | 31,807 | 1.36 | 1.98 | 7 |
| 65 | 28-May | 630.05 | 640.15 | 619.95 | 625.90 | 627.34 | -1.25 | 6,013.15 | 91,199 | 1.97 | 53,897 | 2.31 | 3.38 | 13 |
| 66 | 27-May | 631.00 | 637.90 | 624.50 | 633.85 | 629.44 | 0.52 | 6,089.53 | 79,883 | 1.73 | 38,267 | 1.64 | 2.41 | 9 |
| 67 | 26-May | 638.85 | 638.85 | 627.80 | 630.55 | 631.93 | -0.56 | 6,057.83 | 82,497 | 1.78 | 45,870 | 1.96 | 2.90 | 11 |
Similar Stocks: GHCL GUJALKALI INDIAGLYCO TIRUMALCHM TATACHEM AMNPLST ANDHRSUGAR CHEMFAB IGPL INDOBORAX IVP JGCHEM JOCIL KANORICHEM LORDSCHLO MANORG OCCLLTD SADHNANIQ SRHHYPOLTD TECILCHEM CHEMPLASTS DEEPAKFERT GNFC