| Macro-sector: Commodities | Band: 20 | High52 Price: 573.75 | Mkt_Cap Category: Small-Cap |
| Sector: Chemicals | Lot Size: 1 F&O Lot: 1,300 | High52 Date: 02-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: 408.25 | Low52 Price: 365.0 | Barrier: 392.95; Drift%: 6.28 |
| Basic Industry: Commodity Chemicals | Total Equity: 146,940,683 | Low52 Date: 30-Mar-2026 | SHP: 41.3 / 12.13 / 11.12 / 35.44 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 34 | ||||
| High/Low Price | Quarter: 584.7 / 449.0 | Month: 510.95 / 484.05 | Week: 467.0 / 452.55 | Day: 422.2 / 413.35 | Sis67: 20 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 421.00 | 422.20 | 413.35 | 419.30 | 418.94 | 3.20 | 6,161.22 | 368,424 | 6.53 | 177,585 | 5.78 | 7.44 | 34 |
| 2 | 07-Apr | 405.00 | 409.75 | 400.00 | 406.30 | 406.33 | 0.31 | 5,970.20 | 167,596 | 2.97 | 78,278 | 2.55 | 3.18 | 15 |
| 3 | 06-Apr | 400.25 | 406.50 | 392.20 | 405.05 | 400.16 | 1.59 | 5,951.83 | 257,630 | 4.57 | 107,779 | 3.51 | 4.31 | 21 |
| 4 | 02-Apr | 384.00 | 400.75 | 375.60 | 398.70 | 388.74 | 1.90 | 5,858.53 | 305,874 | 5.42 | 112,975 | 3.68 | 4.39 | 22 |
| 5 | 01-Apr | 372.00 | 392.95 | 371.95 | 391.25 | 385.88 | 6.77 | 5,749.05 | 310,175 | 5.50 | 135,863 | 4.42 | 5.24 | 26 |
| 6 | 30-Mar | 385.00 | 385.50 | 365.00 | 366.45 | 371.98 | -4.94 | 5,384.64 | 614,525 | 10.90 | 374,305 | 12.19 | 13.92 | 72 |
| 7 | 27-Mar | 398.70 | 399.05 | 383.00 | 385.50 | 387.48 | -3.31 | 5,664.56 | 564,017 | 10.00 | 322,804 | 10.51 | 12.51 | 62 |
| 8 | 25-Mar | 393.00 | 403.00 | 391.55 | 398.70 | 400.22 | 1.94 | 5,858.53 | 319,815 | 5.67 | 170,949 | 5.57 | 6.84 | 33 |
| 9 | 24-Mar | 390.70 | 396.00 | 384.35 | 391.10 | 391.23 | 2.00 | 5,746.85 | 368,363 | 6.53 | 202,547 | 6.59 | 7.92 | 39 |
| 10 | 23-Mar | 406.65 | 406.65 | 380.00 | 383.45 | 388.87 | -5.80 | 5,634.44 | 450,953 | 8.00 | 244,667 | 7.97 | 9.51 | 47 |
| 11 | 20-Mar | 411.40 | 418.00 | 405.00 | 407.05 | 409.93 | -0.72 | 5,981.22 | 281,919 | 5.00 | 141,177 | 4.60 | 5.79 | 27 |
| 12 | 19-Mar | 418.00 | 419.00 | 409.00 | 410.00 | 413.58 | -2.52 | 6,024.00 | 147,388 | 2.61 | 88,693 | 2.89 | 3.67 | 17 |
| 13 | 18-Mar | 414.00 | 425.20 | 411.70 | 420.60 | 419.40 | 1.99 | 6,180.33 | 259,537 | 4.60 | 114,593 | 3.73 | 4.81 | 22 |
| 14 | 17-Mar | 419.00 | 419.00 | 409.75 | 412.40 | 412.36 | -1.27 | 6,059.83 | 373,226 | 6.62 | 232,016 | 7.55 | 9.57 | 45 |
| 15 | 16-Mar | 426.15 | 426.55 | 412.20 | 417.70 | 416.25 | -1.98 | 6,137.71 | 222,709 | 3.95 | 99,543 | 3.24 | 4.14 | 19 |
| 16 | 13-Mar | 430.00 | 437.70 | 422.35 | 426.15 | 428.86 | -1.58 | 6,261.88 | 215,478 | 3.82 | 96,227 | 3.13 | 4.13 | 18 |
| 17 | 12-Mar | 422.00 | 443.45 | 415.65 | 433.00 | 429.84 | 1.85 | 6,362.00 | 354,187 | 6.28 | 137,840 | 4.49 | 5.92 | 26 |
| 18 | 11-Mar | 435.00 | 441.50 | 422.90 | 425.15 | 432.81 | -2.01 | 6,247.18 | 262,432 | 4.65 | 104,891 | 3.42 | 4.54 | 20 |
| 19 | 10-Mar | 416.60 | 436.90 | 408.25 | 433.85 | 428.46 | 5.99 | 6,375.02 | 820,771 | 14.56 | 167,119 | 5.44 | 7.16 | 32 |
| 20 | 09-Mar | 419.60 | 419.60 | 405.45 | 409.35 | 409.77 | -5.09 | 6,015.02 | 420,150 | 7.45 | 171,174 | 5.57 | 7.01 | 33 |
| 21 | 06-Mar | 430.00 | 435.85 | 428.30 | 431.30 | 432.25 | -0.42 | 6,337.55 | 142,603 | 2.53 | 56,991 | 1.86 | 2.46 | 11 |
| 22 | 05-Mar | 427.05 | 434.80 | 425.30 | 433.10 | 429.87 | 0.97 | 6,364.00 | 241,946 | 4.29 | 127,440 | 4.15 | 5.48 | 24 |
| 23 | 04-Mar | 435.00 | 436.80 | 423.25 | 428.95 | 426.73 | -2.75 | 6,303.02 | 292,334 | 5.18 | 143,620 | 4.68 | 6.13 | 28 |
| 24 | 02-Mar | 436.95 | 450.60 | 436.95 | 441.10 | 443.65 | -3.03 | 6,481.55 | 205,543 | 3.65 | 84,698 | 2.76 | 3.76 | 16 |
| 25 | 27-Feb | 458.20 | 458.30 | 452.55 | 454.90 | 455.14 | -0.51 | 6,684.33 | 104,202 | 1.85 | 62,669 | 2.04 | 2.85 | 12 |
| 26 | 26-Feb | 458.00 | 461.00 | 456.00 | 457.25 | 457.53 | -0.08 | 6,718.86 | 96,964 | 1.72 | 43,322 | 1.41 | 1.98 | 8 |
| 27 | 25-Feb | 459.75 | 462.00 | 456.05 | 457.60 | 458.23 | 0.01 | 6,724.01 | 121,996 | 2.16 | 78,085 | 2.54 | 3.58 | 15 |
| 28 | 24-Feb | 460.15 | 461.20 | 454.75 | 457.55 | 456.94 | -1.08 | 6,723.27 | 97,216 | 1.72 | 48,547 | 1.58 | 2.22 | 9 |
| 29 | 23-Feb | 463.55 | 467.00 | 460.05 | 462.55 | 462.54 | -0.36 | 6,796.74 | 98,097 | 1.74 | 48,022 | 1.56 | 2.22 | 9 |
| 30 | 20-Feb | 460.20 | 467.95 | 457.00 | 464.20 | 461.12 | 0.65 | 6,820.99 | 100,610 | 1.78 | 48,304 | 1.57 | 2.23 | 9 |
| 31 | 19-Feb | 468.65 | 469.20 | 459.05 | 461.20 | 464.17 | -1.41 | 6,776.90 | 85,431 | 1.52 | 54,469 | 1.77 | 2.53 | 10 |
| 32 | 18-Feb | 471.15 | 471.15 | 464.30 | 467.80 | 466.71 | -0.07 | 6,873.89 | 70,713 | 1.25 | 37,966 | 1.24 | 1.77 | 7 |
| 33 | 17-Feb | 460.10 | 469.90 | 458.00 | 468.15 | 465.84 | 1.76 | 6,879.03 | 107,442 | 1.91 | 46,656 | 1.52 | 2.17 | 9 |
| 34 | 16-Feb | 464.00 | 464.95 | 456.55 | 460.05 | 459.41 | -1.48 | 6,760.01 | 112,958 | 2.00 | 48,786 | 1.59 | 2.24 | 9 |
| 35 | 13-Feb | 467.50 | 472.85 | 463.10 | 466.95 | 466.27 | -0.63 | 6,861.40 | 127,900 | 2.27 | 48,038 | 1.56 | 2.24 | 9 |
| 36 | 12-Feb | 476.00 | 477.30 | 468.35 | 469.90 | 471.73 | -1.63 | 6,904.74 | 104,735 | 1.86 | 49,121 | 1.60 | 2.32 | 9 |
| 37 | 11-Feb | 486.00 | 487.05 | 474.00 | 477.70 | 479.46 | -2.35 | 7,019.36 | 303,509 | 5.38 | 156,415 | 5.09 | 7.50 | 30 |
| 38 | 10-Feb | 482.90 | 491.25 | 482.15 | 489.20 | 487.17 | 1.81 | 7,188.34 | 272,472 | 4.83 | 146,922 | 4.78 | 7.16 | 28 |
| 39 | 09-Feb | 467.95 | 483.00 | 466.50 | 480.50 | 477.52 | 3.53 | 7,060.50 | 245,994 | 4.36 | 137,512 | 4.48 | 6.57 | 26 |
| 40 | 06-Feb | 465.50 | 466.80 | 462.00 | 464.10 | 463.95 | -0.36 | 6,819.52 | 90,660 | 1.61 | 38,686 | 1.26 | 1.79 | 7 |
| 41 | 05-Feb | 472.00 | 473.05 | 464.05 | 465.80 | 467.11 | -0.68 | 6,844.50 | 106,046 | 1.88 | 48,566 | 1.58 | 2.27 | 9 |
| 42 | 04-Feb | 468.35 | 471.80 | 463.00 | 469.00 | 467.52 | 0.14 | 6,891.00 | 135,080 | 2.40 | 57,726 | 1.88 | 2.70 | 11 |
| 43 | 03-Feb | 479.00 | 481.20 | 465.10 | 468.35 | 470.38 | -0.07 | 6,881.97 | 179,650 | 3.19 | 83,187 | 2.71 | 3.91 | 16 |
| 44 | 02-Feb | 460.00 | 474.00 | 454.75 | 468.70 | 461.95 | 1.95 | 6,887.11 | 162,703 | 2.89 | 77,008 | 2.51 | 3.56 | 15 |
| 45 | 01-Feb | 469.80 | 473.70 | 457.00 | 459.75 | 464.48 | -1.51 | 6,755.60 | 136,754 | 2.43 | 52,775 | 1.72 | 2.45 | 10 |
| 46 | 30-Jan | 464.80 | 472.45 | 460.50 | 466.80 | 467.35 | -0.36 | 6,859.19 | 301,433 | 5.35 | 166,801 | 5.43 | 7.80 | 32 |
| 47 | 29-Jan | 471.00 | 472.80 | 465.05 | 468.50 | 468.23 | -0.54 | 6,884.17 | 124,185 | 2.20 | 71,603 | 2.33 | 3.35 | 14 |
| 48 | 28-Jan | 455.60 | 473.00 | 455.60 | 471.05 | 464.17 | 3.41 | 6,921.64 | 151,794 | 2.69 | 72,374 | 2.36 | 3.36 | 14 |
| 49 | 27-Jan | 466.00 | 466.00 | 450.25 | 455.50 | 455.30 | -1.87 | 6,693.15 | 228,033 | 4.04 | 103,557 | 3.37 | 4.71 | 20 |
| 50 | 23-Jan | 451.60 | 467.80 | 451.40 | 464.20 | 463.52 | 2.79 | 6,820.99 | 316,135 | 5.61 | 144,224 | 4.70 | 6.69 | 27 |
| 51 | 22-Jan | 457.70 | 457.70 | 448.80 | 451.60 | 451.88 | 1.59 | 6,635.84 | 136,121 | 2.41 | 70,545 | 2.30 | 3.19 | 13 |
| 52 | 21-Jan | 455.00 | 456.45 | 442.45 | 444.55 | 446.94 | -3.03 | 6,532.25 | 293,275 | 5.20 | 150,143 | 4.89 | 6.71 | 28 |
| 53 | 20-Jan | 468.20 | 468.40 | 454.50 | 458.45 | 462.42 | -2.12 | 6,736.50 | 217,209 | 3.85 | 123,154 | 4.01 | 5.69 | 23 |
| 54 | 19-Jan | 480.95 | 480.95 | 465.10 | 468.40 | 470.79 | -1.89 | 6,882.70 | 156,128 | 2.77 | 82,199 | 2.68 | 3.87 | 16 |
| 55 | 16-Jan | 483.00 | 484.50 | 475.95 | 477.40 | 478.29 | -1.05 | 7,014.95 | 110,652 | 1.96 | 65,740 | 2.14 | 3.14 | 12 |
| 56 | 14-Jan | 473.25 | 484.05 | 473.25 | 482.45 | 480.51 | 1.70 | 7,089.15 | 101,805 | 1.81 | 50,644 | 1.65 | 2.43 | 10 |
| 57 | 13-Jan | 478.00 | 479.45 | 472.55 | 474.40 | 475.69 | 0.19 | 6,970.87 | 93,092 | 1.65 | 45,007 | 1.47 | 2.14 | 9 |
| 58 | 12-Jan | 479.95 | 480.70 | 469.40 | 473.50 | 472.89 | -1.12 | 6,957.64 | 189,717 | 3.36 | 79,528 | 2.59 | 3.76 | 15 |
| 59 | 09-Jan | 481.80 | 484.05 | 475.50 | 478.85 | 479.29 | -0.94 | 7,036.25 | 128,511 | 2.28 | 66,718 | 2.17 | 3.20 | 13 |
| 60 | 08-Jan | 485.15 | 490.90 | 481.80 | 483.40 | 485.49 | -0.78 | 7,103.11 | 128,851 | 2.29 | 65,665 | 2.14 | 3.19 | 12 |
| 61 | 07-Jan | 488.25 | 489.70 | 485.20 | 487.20 | 486.80 | 0.04 | 7,158.95 | 106,567 | 1.89 | 50,381 | 1.64 | 2.45 | 10 |
| 62 | 06-Jan | 492.50 | 492.50 | 486.05 | 487.00 | 488.03 | -0.90 | 7,156.00 | 107,069 | 1.90 | 60,334 | 1.96 | 2.94 | 11 |
| 63 | 05-Jan | 493.55 | 498.75 | 489.40 | 491.40 | 493.17 | -0.44 | 7,220.67 | 150,376 | 2.67 | 81,095 | 2.64 | 4.00 | 15 |
| 64 | 02-Jan | 491.05 | 494.00 | 488.05 | 493.55 | 491.94 | 0.62 | 7,252.26 | 121,684 | 2.16 | 60,773 | 1.98 | 2.99 | 12 |
| 65 | 01-Jan | 493.75 | 495.00 | 489.05 | 490.50 | 491.27 | -0.66 | 7,207.44 | 56,384 | 1.00 | 30,713 | 1.00 | 1.51 | 6 |
| 66 | 31-Dec | 485.25 | 494.70 | 485.25 | 493.75 | 492.12 | 1.75 | 7,255.20 | 249,740 | 4.43 | 118,454 | 3.86 | 5.83 | 22 |
| 67 | 30-Dec | 492.10 | 495.40 | 484.05 | 485.25 | 487.47 | -1.78 | 7,130.30 | 363,709 | 6.45 | 188,415 | 6.13 | 9.18 | 36 |
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 PRIMO