| 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 | Low52 Price: 452.05 | Barrier: -; Drift%: - |
| Basic Industry: Commodity Chemicals | Total Equity: 95,754,786 | Low52 Date: 01-Apr-2024 | SHP: 19.04 / 25.41 / 10.35 / 45.17 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.17 | ||||
| High/Low Price | Quarter: 779.0 / 550.45 | Month: 670.0 / 557.6 | Week: 642.3 / 595.65 | Day: 644.65 / 612.95 | Float67: 0.24 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 627.00 | 644.65 | 612.95 | 622.85 | 623.00 | -2.55 | 5,964.09 | 188,504 | 2.81 | 87,205 | 3.30 | 5.00 | 0.20 |
| 2 | 02-Apr | 632.00 | 641.45 | 617.05 | 639.15 | 632.26 | 1.52 | 6,120.17 | 102,640 | 1.53 | 58,920 | 2.23 | 3.73 | 0.14 |
| 3 | 01-Apr | 615.90 | 632.00 | 611.50 | 629.55 | 623.89 | 2.39 | 6,028.24 | 132,340 | 1.97 | 81,498 | 3.08 | 5.08 | 0.19 |
| 4 | 28-Mar | 605.70 | 616.30 | 601.00 | 614.85 | 609.05 | 2.52 | 5,887.48 | 156,741 | 2.34 | 106,462 | 4.03 | 6.48 | 0.25 |
| 5 | 27-Mar | 607.00 | 617.90 | 595.65 | 599.75 | 602.57 | -2.11 | 5,742.89 | 233,361 | 3.48 | 133,950 | 5.07 | 8.07 | 0.31 |
| 6 | 26-Mar | 619.20 | 622.35 | 609.00 | 612.70 | 615.68 | -0.26 | 5,866.90 | 71,549 | 1.07 | 37,844 | 1.43 | 2.33 | 0.09 |
| 7 | 25-Mar | 629.55 | 629.55 | 611.00 | 614.30 | 616.66 | -1.30 | 5,882.22 | 150,805 | 2.25 | 80,645 | 3.05 | 4.97 | 0.19 |
| 8 | 24-Mar | 635.00 | 642.30 | 616.05 | 622.40 | 625.67 | -1.71 | 5,959.78 | 170,417 | 2.54 | 89,331 | 3.38 | 5.59 | 0.21 |
| 9 | 21-Mar | 629.45 | 636.00 | 620.05 | 633.25 | 631.08 | 1.40 | 6,063.67 | 125,723 | 1.87 | 64,943 | 2.46 | 4.10 | 0.15 |
| 10 | 20-Mar | 624.10 | 636.35 | 616.30 | 624.50 | 624.79 | 0.33 | 5,979.89 | 90,565 | 1.35 | 42,909 | 1.62 | 2.68 | 0.10 |
| 11 | 19-Mar | 620.00 | 630.40 | 612.70 | 622.45 | 622.71 | 1.59 | 5,960.26 | 69,722 | 1.04 | 36,912 | 1.40 | 2.30 | 0.09 |
| 12 | 18-Mar | 603.75 | 618.00 | 599.30 | 612.70 | 611.38 | 2.45 | 5,866.90 | 124,850 | 1.86 | 77,976 | 2.95 | 4.77 | 0.18 |
| 13 | 17-Mar | 617.65 | 618.25 | 595.85 | 598.05 | 605.26 | -3.18 | 5,726.61 | 136,738 | 2.04 | 74,959 | 2.84 | 4.54 | 0.17 |
| 14 | 13-Mar | 633.05 | 634.55 | 614.80 | 617.70 | 623.38 | -1.95 | 5,914.77 | 73,770 | 1.10 | 39,173 | 1.48 | 2.44 | 0.09 |
| 15 | 12-Mar | 634.00 | 639.15 | 624.05 | 630.00 | 629.55 | -0.17 | 6,032.00 | 67,060 | 1.00 | 26,419 | 1.00 | 1.66 | 0.06 |
| 16 | 11-Mar | 630.00 | 643.50 | 624.15 | 631.05 | 633.05 | -1.58 | 6,042.61 | 92,237 | 1.38 | 37,105 | 1.40 | 2.35 | 0.09 |
| 17 | 10-Mar | 662.85 | 670.00 | 632.60 | 641.20 | 651.31 | -2.54 | 6,139.80 | 109,973 | 1.64 | 36,321 | 1.37 | 2.37 | 0.08 |
| 18 | 07-Mar | 659.00 | 662.90 | 650.05 | 657.90 | 658.97 | 0.06 | 6,299.71 | 135,997 | 2.03 | 67,110 | 2.54 | 4.42 | 0.16 |
| 19 | 06-Mar | 633.00 | 664.90 | 633.00 | 657.50 | 657.38 | 3.34 | 6,295.88 | 270,657 | 4.04 | 98,495 | 3.73 | 6.47 | 0.23 |
| 20 | 05-Mar | 611.00 | 641.00 | 600.05 | 636.25 | 634.12 | 2.70 | 6,092.40 | 269,824 | 4.02 | 131,130 | 4.96 | 8.32 | 0.30 |
| 21 | 04-Mar | 569.70 | 622.90 | 569.70 | 619.50 | 607.59 | 8.91 | 5,932.01 | 918,851 | 13.70 | 276,442 | 10.46 | 16.80 | 0.64 |
| 22 | 03-Mar | 578.00 | 584.70 | 557.60 | 568.80 | 566.04 | -1.59 | 5,446.53 | 244,380 | 3.64 | 106,563 | 4.03 | 6.03 | 0.25 |
| 23 | 28-Feb | 584.00 | 585.75 | 550.45 | 578.00 | 569.98 | -1.27 | 5,534.00 | 269,982 | 4.03 | 129,018 | 4.88 | 7.35 | 0.30 |
| 24 | 27-Feb | 602.45 | 608.90 | 578.20 | 585.45 | 589.80 | -3.46 | 5,605.96 | 187,487 | 2.80 | 87,647 | 3.32 | 5.17 | 0.20 |
| 25 | 25-Feb | 616.30 | 627.45 | 601.65 | 606.45 | 607.88 | -1.96 | 5,807.05 | 103,497 | 1.54 | 29,070 | 1.10 | 1.77 | 0.07 |
| 26 | 24-Feb | 600.00 | 636.25 | 598.05 | 618.60 | 617.35 | 2.35 | 5,923.39 | 263,320 | 3.93 | 113,230 | 4.29 | 6.99 | 0.26 |
| 27 | 21-Feb | 614.00 | 625.70 | 601.30 | 604.40 | 611.33 | -1.60 | 5,787.42 | 96,284 | 1.44 | 48,562 | 1.84 | 2.97 | 0.11 |
| 28 | 20-Feb | 613.00 | 620.00 | 600.50 | 614.20 | 612.81 | 0.15 | 5,881.26 | 117,862 | 1.76 | 52,332 | 1.98 | 3.21 | 0.12 |
| 29 | 19-Feb | 616.20 | 626.95 | 608.25 | 613.25 | 616.55 | -0.58 | 5,872.16 | 160,720 | 2.40 | 74,365 | 2.81 | 4.58 | 0.17 |
| 30 | 18-Feb | 630.00 | 634.75 | 611.95 | 616.80 | 619.28 | -2.20 | 5,906.16 | 91,686 | 1.37 | 37,388 | 1.42 | 2.32 | 0.09 |
| 31 | 17-Feb | 626.05 | 637.35 | 606.80 | 630.65 | 619.95 | 0.73 | 6,038.78 | 227,509 | 3.39 | 84,803 | 3.21 | 5.26 | 0.20 |
| 32 | 14-Feb | 655.40 | 655.40 | 610.00 | 626.05 | 627.09 | -3.73 | 5,994.73 | 193,855 | 2.89 | 95,876 | 3.63 | 6.01 | 0.22 |
| 33 | 13-Feb | 649.95 | 663.90 | 642.60 | 650.30 | 654.04 | 0.05 | 6,226.93 | 95,952 | 1.43 | 36,827 | 1.39 | 2.41 | 0.09 |
| 34 | 12-Feb | 647.55 | 660.20 | 624.90 | 649.95 | 642.71 | -0.34 | 6,223.58 | 195,839 | 2.92 | 48,961 | 1.85 | 3.15 | 0.11 |
| 35 | 11-Feb | 685.00 | 691.00 | 647.55 | 652.15 | 662.27 | -5.70 | 6,244.65 | 185,071 | 2.76 | 81,218 | 3.07 | 5.38 | 0.19 |
| 36 | 10-Feb | 699.90 | 712.60 | 682.35 | 691.60 | 696.85 | -0.74 | 6,622.40 | 240,103 | 3.58 | 110,112 | 4.17 | 7.67 | 0.25 |
| 37 | 07-Feb | 710.15 | 713.75 | 686.70 | 696.75 | 697.43 | -1.67 | 6,671.71 | 185,248 | 2.76 | 46,568 | 1.76 | 3.25 | 0.11 |
| 38 | 06-Feb | 674.00 | 714.60 | 664.55 | 708.55 | 702.48 | 5.43 | 6,784.71 | 584,888 | 8.72 | 199,056 | 7.53 | 13.98 | 0.46 |
| 39 | 05-Feb | 677.85 | 685.80 | 666.60 | 672.05 | 672.77 | -0.14 | 6,435.20 | 167,471 | 2.50 | 72,688 | 2.75 | 4.89 | 0.17 |
| 40 | 04-Feb | 680.00 | 694.00 | 664.85 | 673.00 | 673.42 | 0.14 | 6,444.00 | 142,281 | 2.12 | 50,360 | 1.91 | 3.39 | 0.12 |
| 41 | 03-Feb | 694.85 | 699.70 | 643.75 | 672.05 | 665.25 | -4.21 | 6,435.20 | 513,553 | 7.66 | 183,256 | 6.94 | 12.19 | 0.42 |
| 42 | 01-Feb | 734.00 | 747.05 | 688.00 | 701.60 | 720.98 | -4.03 | 6,718.16 | 405,329 | 6.04 | 90,594 | 3.43 | 6.53 | 0.21 |
| 43 | 31-Jan | 713.30 | 779.00 | 710.60 | 731.05 | 753.28 | 1.74 | 7,000.15 | 1,486,069 | 22.16 | 287,933 | 10.90 | 21.69 | 0.67 |
| 44 | 30-Jan | 701.90 | 724.50 | 700.85 | 718.55 | 715.08 | 2.55 | 6,880.46 | 178,134 | 2.66 | 83,852 | 3.17 | 6.00 | 0.19 |
| 45 | 29-Jan | 670.35 | 713.25 | 670.35 | 700.70 | 698.35 | 4.38 | 6,709.54 | 172,687 | 2.58 | 68,487 | 2.59 | 4.78 | 0.16 |
| 46 | 28-Jan | 683.05 | 690.00 | 653.00 | 671.30 | 666.60 | -1.72 | 6,428.02 | 153,587 | 2.29 | 50,535 | 1.91 | 3.37 | 0.12 |
| 47 | 27-Jan | 703.00 | 703.00 | 671.00 | 683.05 | 681.66 | -3.61 | 6,540.53 | 169,593 | 2.53 | 66,037 | 2.50 | 4.50 | 0.15 |
| 48 | 24-Jan | 729.90 | 733.00 | 700.15 | 708.65 | 709.92 | -2.34 | 6,785.66 | 166,526 | 2.48 | 48,543 | 1.84 | 3.45 | 0.11 |
| 49 | 23-Jan | 724.00 | 743.80 | 709.10 | 725.65 | 730.00 | 1.23 | 6,948.45 | 241,277 | 3.60 | 70,882 | 2.68 | 5.00 | 0.16 |
| 50 | 22-Jan | 716.00 | 723.95 | 692.50 | 716.70 | 707.77 | -1.03 | 6,862.75 | 232,410 | 3.47 | 77,012 | 2.91 | 5.45 | 0.18 |
| 51 | 21-Jan | 733.65 | 736.40 | 711.00 | 724.05 | 725.20 | -0.83 | 6,933.13 | 319,913 | 4.77 | 102,322 | 3.87 | 7.42 | 0.24 |
| 52 | 20-Jan | 716.00 | 735.00 | 688.05 | 730.05 | 715.03 | 3.68 | 6,990.58 | 581,000 | 8.66 | 163,683 | 6.20 | 11.70 | 0.38 |
| 53 | 17-Jan | 673.30 | 734.95 | 673.00 | 703.20 | 712.24 | 3.36 | 6,733.48 | 741,222 | 11.05 | 202,724 | 7.67 | 14.44 | 0.47 |
| 54 | 16-Jan | 682.30 | 692.95 | 672.20 | 679.55 | 678.99 | -0.40 | 6,507.02 | 112,206 | 1.67 | 49,231 | 1.86 | 3.34 | 0.11 |
| 55 | 15-Jan | 690.00 | 698.75 | 677.05 | 682.30 | 685.06 | -1.34 | 6,533.35 | 122,687 | 1.83 | 52,399 | 1.98 | 3.59 | 0.12 |
| 56 | 14-Jan | 664.70 | 704.95 | 650.50 | 691.45 | 677.30 | 3.19 | 6,620.96 | 330,427 | 4.93 | 136,243 | 5.16 | 9.23 | 0.31 |
| 57 | 13-Jan | 671.00 | 698.85 | 654.55 | 669.40 | 676.20 | -1.76 | 6,409.83 | 225,491 | 3.36 | 89,828 | 3.40 | 6.07 | 0.21 |
| 58 | 10-Jan | 707.65 | 710.65 | 675.10 | 681.20 | 684.78 | -3.88 | 6,522.82 | 245,139 | 3.66 | 118,262 | 4.48 | 8.10 | 0.27 |
| 59 | 09-Jan | 710.15 | 732.60 | 704.10 | 707.65 | 715.84 | -1.70 | 6,776.09 | 171,512 | 2.56 | 59,732 | 2.26 | 4.28 | 0.14 |
| 60 | 08-Jan | 742.00 | 747.70 | 714.25 | 719.70 | 725.36 | -4.11 | 6,891.47 | 151,797 | 2.26 | 64,466 | 2.44 | 4.68 | 0.15 |
| 61 | 07-Jan | 740.95 | 755.95 | 740.95 | 749.25 | 748.46 | 1.61 | 7,174.43 | 397,893 | 5.93 | 215,475 | 8.16 | 16.13 | 0.50 |
| 62 | 06-Jan | 762.00 | 768.20 | 731.75 | 737.15 | 749.74 | -2.90 | 7,058.56 | 489,115 | 7.29 | 210,481 | 7.97 | 15.78 | 0.49 |
| 63 | 03-Jan | 746.00 | 769.90 | 740.10 | 758.50 | 758.95 | 1.44 | 7,263.00 | 602,556 | 8.99 | 192,334 | 7.28 | 14.60 | 0.44 |
| 64 | 02-Jan | 738.55 | 764.10 | 731.50 | 747.55 | 749.70 | 1.20 | 7,158.15 | 667,140 | 9.95 | 187,694 | 7.10 | 14.07 | 0.43 |
| 65 | 01-Jan | 740.00 | 742.00 | 713.15 | 738.55 | 731.46 | 2.04 | 7,071.97 | 825,486 | 12.31 | 246,411 | 9.33 | 18.02 | 0.57 |
| 66 | 31-Dec | 677.00 | 744.00 | 671.30 | 723.50 | 717.31 | 6.87 | 6,927.86 | 2,460,816 | 36.70 | 458,426 | 17.35 | 32.88 | 1.06 |
| 67 | 30-Dec | 681.45 | 685.00 | 664.90 | 673.80 | 677.03 | -0.82 | 6,451.96 | 131,270 | 1.96 | 63,523 | 2.40 | 4.30 | 0.15 |
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