| Macro-sector: Commodities | Band: 20 | High52 Price: 663.65 | Mkt_Cap Category: Small-Cap |
| Sector: Chemicals | Lot Size: 1 F&O Lot: 1,300 | High52 Date: 03-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: 499.95 | Low52 Price: 449.0 | Barrier: -; Drift%: - |
| Basic Industry: Commodity Chemicals | Total Equity: 146,940,683 | Low52 Date: 03-Mar-2025 | SHP: 41.3 / 12.08 / 10.69 / 35.92 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 21 | ||||
| High/Low Price | Quarter: 584.7 / 449.0 | Month: 539.0 / 485.3 | Week: 514.7 / 495.85 | Day: 521.0 / 494.65 | Sis67: 29 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 496.80 | 521.00 | 494.65 | 519.45 | 513.64 | 5.29 | 7,632.83 | 993,941 | 38.29 | 514,263 | 30.65 | 26.41 | 97 |
| 2 | 11-Nov | 492.30 | 496.65 | 490.65 | 493.35 | 493.62 | 0.21 | 7,249.32 | 130,318 | 5.02 | 73,177 | 4.36 | 3.61 | 14 |
| 3 | 10-Nov | 490.95 | 497.20 | 490.15 | 492.30 | 492.87 | 0.34 | 7,233.89 | 101,449 | 3.91 | 44,712 | 2.66 | 2.20 | 8 |
| 4 | 07-Nov | 488.00 | 494.25 | 482.50 | 490.65 | 488.40 | 0.07 | 7,209.64 | 131,860 | 5.08 | 65,050 | 3.88 | 3.18 | 12 |
| 5 | 06-Nov | 497.25 | 499.40 | 488.05 | 490.30 | 492.81 | -1.21 | 7,204.50 | 142,527 | 5.49 | 81,514 | 4.86 | 4.02 | 15 |
| 6 | 04-Nov | 506.50 | 507.95 | 495.45 | 496.30 | 499.88 | -1.98 | 7,292.67 | 144,859 | 5.58 | 86,864 | 5.18 | 4.34 | 16 |
| 7 | 03-Nov | 500.15 | 508.00 | 500.15 | 506.35 | 505.35 | 0.68 | 7,440.34 | 121,242 | 4.67 | 62,235 | 3.71 | 3.15 | 12 |
| 8 | 31-Oct | 505.10 | 507.00 | 500.10 | 502.95 | 503.16 | -1.04 | 7,390.38 | 124,523 | 4.80 | 73,784 | 4.40 | 3.71 | 14 |
| 9 | 30-Oct | 508.80 | 512.00 | 504.95 | 508.25 | 509.25 | -0.10 | 7,468.26 | 136,062 | 5.24 | 72,314 | 4.31 | 3.68 | 14 |
| 10 | 29-Oct | 513.00 | 514.70 | 507.50 | 508.75 | 510.61 | -0.11 | 7,475.61 | 231,430 | 8.92 | 98,694 | 5.88 | 5.04 | 19 |
| 11 | 28-Oct | 499.60 | 511.30 | 499.05 | 509.30 | 508.21 | 1.97 | 7,483.69 | 335,201 | 12.91 | 193,206 | 11.51 | 9.82 | 37 |
| 12 | 27-Oct | 499.00 | 500.50 | 495.85 | 499.45 | 498.29 | 0.41 | 7,338.95 | 99,953 | 3.85 | 59,812 | 3.56 | 2.98 | 11 |
| 13 | 24-Oct | 501.15 | 501.15 | 495.35 | 497.40 | 497.33 | -0.79 | 7,308.83 | 145,003 | 5.59 | 84,234 | 5.02 | 4.19 | 16 |
| 14 | 23-Oct | 499.00 | 504.90 | 498.05 | 501.35 | 501.25 | 0.47 | 7,366.87 | 129,868 | 5.00 | 76,210 | 4.54 | 3.82 | 14 |
| 15 | 21-Oct | 495.30 | 501.50 | 495.30 | 499.00 | 498.98 | 0.27 | 7,332.00 | 25,958 | 1.00 | 16,779 | 1.00 | 0.84 | 3 |
| 16 | 20-Oct | 500.00 | 500.00 | 493.25 | 497.65 | 496.02 | 0.19 | 7,312.50 | 144,919 | 5.58 | 75,915 | 4.52 | 3.77 | 14 |
| 17 | 17-Oct | 501.05 | 502.25 | 495.15 | 496.70 | 497.81 | -0.93 | 7,298.54 | 95,573 | 3.68 | 58,490 | 3.49 | 2.91 | 11 |
| 18 | 16-Oct | 501.90 | 507.40 | 500.00 | 501.35 | 503.07 | -0.10 | 7,366.87 | 166,488 | 6.41 | 90,645 | 5.40 | 4.56 | 17 |
| 19 | 15-Oct | 495.00 | 505.95 | 489.30 | 501.85 | 498.93 | 2.31 | 7,374.22 | 287,223 | 11.06 | 167,350 | 9.97 | 8.35 | 32 |
| 20 | 14-Oct | 498.40 | 499.50 | 490.00 | 490.50 | 492.72 | -1.56 | 7,207.44 | 130,379 | 5.02 | 77,703 | 4.63 | 3.83 | 15 |
| 21 | 13-Oct | 495.85 | 499.90 | 493.20 | 498.25 | 496.66 | 0.05 | 7,321.32 | 114,219 | 4.40 | 60,499 | 3.61 | 3.00 | 11 |
| 22 | 10-Oct | 497.00 | 503.10 | 495.05 | 498.00 | 498.99 | 0.22 | 7,317.00 | 153,515 | 5.91 | 76,168 | 4.54 | 3.80 | 14 |
| 23 | 09-Oct | 494.40 | 498.30 | 491.00 | 496.90 | 494.60 | 0.47 | 7,301.48 | 151,660 | 5.84 | 63,759 | 3.80 | 3.15 | 12 |
| 24 | 08-Oct | 496.00 | 497.70 | 492.80 | 494.60 | 495.45 | -0.44 | 7,267.69 | 157,101 | 6.05 | 76,291 | 4.55 | 3.78 | 15 |
| 25 | 07-Oct | 497.05 | 498.60 | 493.00 | 496.80 | 495.92 | 0.07 | 7,300.01 | 217,257 | 8.37 | 103,707 | 6.18 | 5.14 | 20 |
| 26 | 06-Oct | 498.10 | 504.25 | 495.00 | 496.45 | 499.11 | -1.16 | 7,294.87 | 256,043 | 9.86 | 133,639 | 7.96 | 6.67 | 26 |
| 27 | 03-Oct | 498.00 | 503.35 | 497.15 | 502.30 | 500.75 | 1.23 | 7,380.83 | 157,727 | 6.08 | 80,373 | 4.79 | 4.02 | 15 |
| 28 | 01-Oct | 490.80 | 497.00 | 489.50 | 496.20 | 494.16 | 1.06 | 7,291.20 | 180,788 | 6.96 | 87,287 | 5.20 | 4.31 | 17 |
| 29 | 30-Sep | 494.00 | 497.25 | 488.00 | 491.00 | 492.07 | -0.71 | 7,214.00 | 251,058 | 9.67 | 121,490 | 7.24 | 5.98 | 23 |
| 30 | 29-Sep | 497.30 | 514.00 | 485.30 | 494.50 | 497.33 | -0.56 | 7,266.22 | 1,220,219 | 47.01 | 592,486 | 35.31 | 29.47 | 113 |
| 31 | 26-Sep | 503.90 | 503.90 | 490.60 | 497.30 | 495.06 | -0.99 | 7,307.36 | 249,761 | 9.62 | 121,248 | 7.23 | 6.00 | 23 |
| 32 | 25-Sep | 500.40 | 503.60 | 496.15 | 502.25 | 500.01 | 0.20 | 7,380.10 | 248,353 | 9.57 | 157,543 | 9.39 | 7.88 | 30 |
| 33 | 24-Sep | 503.65 | 504.90 | 500.30 | 501.25 | 501.97 | -0.48 | 7,365.40 | 158,142 | 6.09 | 83,367 | 4.97 | 4.18 | 16 |
| 34 | 23-Sep | 508.00 | 509.40 | 503.00 | 503.65 | 505.22 | -0.60 | 7,400.67 | 138,106 | 5.32 | 75,099 | 4.48 | 3.79 | 14 |
| 35 | 22-Sep | 510.10 | 513.60 | 506.00 | 506.70 | 508.40 | -1.23 | 7,445.48 | 179,655 | 6.92 | 104,140 | 6.21 | 5.29 | 20 |
| 36 | 19-Sep | 516.20 | 518.70 | 511.35 | 513.00 | 514.79 | -0.62 | 7,538.00 | 318,731 | 12.28 | 170,310 | 10.15 | 8.77 | 33 |
| 37 | 18-Sep | 509.80 | 517.70 | 506.40 | 516.20 | 513.01 | 1.66 | 7,585.08 | 482,639 | 18.59 | 287,965 | 17.16 | 14.77 | 55 |
| 38 | 17-Sep | 509.90 | 512.80 | 506.55 | 507.75 | 508.88 | -0.03 | 7,460.91 | 232,465 | 8.96 | 127,242 | 7.58 | 6.48 | 24 |
| 39 | 16-Sep | 507.60 | 509.00 | 504.30 | 507.90 | 507.57 | 0.38 | 7,463.12 | 144,033 | 5.55 | 76,412 | 4.55 | 3.88 | 15 |
| 40 | 15-Sep | 508.00 | 508.95 | 504.55 | 506.00 | 506.54 | 0.11 | 7,435.00 | 123,090 | 4.74 | 67,931 | 4.05 | 3.44 | 13 |
| 41 | 12-Sep | 508.05 | 511.00 | 504.15 | 505.45 | 506.56 | -0.26 | 7,427.12 | 134,237 | 5.17 | 72,829 | 4.34 | 3.69 | 14 |
| 42 | 11-Sep | 507.90 | 514.45 | 505.55 | 506.75 | 509.82 | -0.07 | 7,446.22 | 228,329 | 8.80 | 106,643 | 6.36 | 5.44 | 20 |
| 43 | 10-Sep | 505.55 | 510.00 | 504.90 | 507.10 | 507.09 | 0.33 | 7,451.36 | 136,945 | 5.28 | 72,384 | 4.31 | 3.67 | 14 |
| 44 | 09-Sep | 506.50 | 508.00 | 502.05 | 505.45 | 504.81 | 0.18 | 7,427.12 | 151,042 | 5.82 | 74,638 | 4.45 | 3.77 | 14 |
| 45 | 08-Sep | 508.90 | 510.90 | 503.30 | 504.55 | 505.96 | 0.02 | 7,413.89 | 168,793 | 6.50 | 87,316 | 5.20 | 4.42 | 17 |
| 46 | 05-Sep | 515.50 | 516.95 | 502.55 | 504.45 | 506.95 | -2.01 | 7,412.42 | 365,054 | 14.06 | 207,936 | 12.39 | 10.54 | 40 |
| 47 | 04-Sep | 523.40 | 525.00 | 513.05 | 514.80 | 518.11 | -0.81 | 7,564.51 | 238,585 | 9.19 | 123,450 | 7.36 | 6.40 | 24 |
| 48 | 03-Sep | 519.80 | 523.20 | 514.50 | 519.00 | 519.08 | -0.17 | 7,626.00 | 344,981 | 13.29 | 142,255 | 8.48 | 7.38 | 27 |
| 49 | 02-Sep | 520.00 | 525.75 | 516.10 | 519.90 | 520.17 | -3.27 | 7,639.45 | 708,542 | 27.29 | 265,844 | 15.84 | 13.83 | 51 |
| 50 | 01-Sep | 526.10 | 539.00 | 524.50 | 537.45 | 532.62 | 2.81 | 7,897.33 | 831,216 | 32.02 | 435,706 | 25.97 | 23.21 | 83 |
| 51 | 29-Aug | 522.00 | 526.15 | 517.70 | 522.75 | 522.09 | 0.36 | 7,681.32 | 364,516 | 14.04 | 210,161 | 12.52 | 10.97 | 40 |
| 52 | 28-Aug | 527.40 | 527.55 | 518.00 | 520.90 | 522.27 | -1.04 | 7,654.14 | 309,158 | 11.91 | 183,444 | 10.93 | 9.58 | 35 |
| 53 | 26-Aug | 530.25 | 533.70 | 524.95 | 526.35 | 527.28 | -0.74 | 7,734.22 | 453,162 | 17.46 | 281,667 | 16.79 | 14.85 | 54 |
| 54 | 25-Aug | 534.25 | 535.95 | 529.50 | 530.25 | 531.76 | -0.24 | 7,791.53 | 307,973 | 11.86 | 147,705 | 8.80 | 7.85 | 28 |
| 55 | 22-Aug | 533.00 | 537.90 | 529.10 | 531.55 | 533.13 | -0.19 | 7,810.63 | 290,295 | 11.18 | 140,845 | 8.39 | 7.51 | 27 |
| 56 | 21-Aug | 530.50 | 536.25 | 529.10 | 532.55 | 532.36 | 0.73 | 7,825.33 | 271,916 | 10.47 | 128,043 | 7.63 | 6.82 | 25 |
| 57 | 20-Aug | 519.25 | 531.40 | 519.25 | 528.70 | 527.51 | 1.89 | 7,768.75 | 480,388 | 18.51 | 217,856 | 12.98 | 11.49 | 42 |
| 58 | 19-Aug | 510.00 | 519.50 | 509.10 | 518.90 | 515.72 | 2.11 | 7,624.75 | 368,031 | 14.18 | 193,940 | 11.56 | 10.00 | 37 |
| 59 | 18-Aug | 508.90 | 509.85 | 501.65 | 508.20 | 506.39 | 1.32 | 7,467.53 | 262,392 | 10.11 | 133,350 | 7.95 | 6.75 | 26 |
| 60 | 14-Aug | 506.00 | 508.95 | 498.55 | 501.60 | 502.70 | -0.99 | 7,370.54 | 183,333 | 7.06 | 109,576 | 6.53 | 5.51 | 21 |
| 61 | 13-Aug | 504.00 | 508.90 | 503.75 | 506.60 | 506.38 | 0.70 | 7,444.02 | 237,358 | 9.14 | 131,939 | 7.86 | 6.68 | 25 |
| 62 | 12-Aug | 500.00 | 506.75 | 497.05 | 503.10 | 502.68 | 0.92 | 7,392.59 | 324,714 | 12.51 | 151,798 | 9.05 | 7.63 | 29 |
| 63 | 11-Aug | 499.00 | 504.25 | 493.00 | 498.50 | 497.02 | 0.05 | 7,324.99 | 282,207 | 10.87 | 128,663 | 7.67 | 6.39 | 26 |
| 64 | 08-Aug | 507.40 | 508.95 | 492.20 | 498.25 | 499.54 | -0.99 | 7,321.32 | 676,436 | 26.06 | 216,834 | 12.92 | 10.83 | 44 |
| 65 | 07-Aug | 524.00 | 524.00 | 499.20 | 503.25 | 507.09 | -7.65 | 7,394.79 | 2,336,612 | 90.01 | 924,438 | 55.09 | 46.88 | 188 |
| 66 | 06-Aug | 550.00 | 552.00 | 541.10 | 544.95 | 545.89 | -0.15 | 8,007.53 | 285,872 | 11.01 | 134,894 | 8.04 | 7.36 | 27 |
| 67 | 05-Aug | 540.20 | 551.30 | 537.80 | 545.75 | 546.37 | 1.11 | 8,019.29 | 349,374 | 13.46 | 153,139 | 9.13 | 8.37 | 31 |
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