| Macro-sector: Commodities | Band: 20 | High52 Price: 725.8 | Mkt_Cap Category: Small-Cap |
| Sector: Chemicals | Lot Size: 1 F&O Lot: 1,300 | High52 Date: 31-Jul-2024 | Bumper: 553.45; Drift%: -2.66 |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: 545.54 | Low52 Price: 449.0 | Barrier: -; Drift%: - |
| Basic Industry: Commodity Chemicals | Total Equity: 146,940,683 | Low52 Date: 03-Mar-2025 | SHP: 41.3 / 15.03 / 10.14 / 33.53 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 48 | ||||
| High/Low Price | Quarter: 584.7 / 449.0 | Month: 558.0 / 461.2 | Week: 573.75 / 549.2 | Day: 546.75 / 537.3 | Sis67: 56 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 545.60 | 546.75 | 537.30 | 539.10 | 540.69 | -1.24 | 7,921.57 | 193,658 | 1.94 | 106,612 | 2.32 | 5.76 | 22 |
| 2 | 10-Jul | 551.00 | 553.60 | 544.00 | 545.85 | 547.29 | -0.79 | 8,020.76 | 195,774 | 1.96 | 102,501 | 2.23 | 5.61 | 21 |
| 3 | 09-Jul | 553.65 | 556.85 | 547.40 | 550.20 | 551.57 | -0.91 | 8,084.68 | 265,008 | 2.66 | 142,122 | 3.09 | 7.84 | 29 |
| 4 | 08-Jul | 553.95 | 560.10 | 550.25 | 555.25 | 554.68 | 0.56 | 8,158.88 | 271,872 | 2.73 | 139,553 | 3.03 | 7.74 | 28 |
| 5 | 07-Jul | 560.90 | 561.85 | 551.00 | 552.15 | 554.41 | -1.11 | 8,113.33 | 258,090 | 2.59 | 137,842 | 3.00 | 7.64 | 28 |
| 6 | 04-Jul | 559.90 | 561.55 | 554.40 | 558.35 | 557.73 | -0.08 | 8,204.43 | 245,485 | 2.46 | 125,492 | 2.73 | 7.00 | 25 |
| 7 | 03-Jul | 561.95 | 566.00 | 557.15 | 558.80 | 560.88 | -0.41 | 8,211.05 | 386,261 | 3.87 | 192,481 | 4.18 | 10.80 | 39 |
| 8 | 02-Jul | 572.25 | 573.75 | 559.00 | 561.10 | 564.56 | -1.37 | 8,244.84 | 661,791 | 6.63 | 311,290 | 6.76 | 17.57 | 63 |
| 9 | 01-Jul | 554.05 | 571.55 | 553.45 | 568.90 | 566.24 | 2.88 | 8,359.46 | 1,967,724 | 19.73 | 722,310 | 15.69 | 40.90 | 147 |
| 10 | 30-Jun | 550.10 | 557.05 | 549.20 | 553.00 | 553.40 | 1.24 | 8,125.00 | 354,502 | 3.55 | 191,971 | 4.17 | 10.62 | 39 |
| 11 | 27-Jun | 552.10 | 556.00 | 544.60 | 546.20 | 550.15 | -0.70 | 8,025.90 | 643,073 | 6.45 | 409,167 | 8.89 | 22.51 | 83 |
| 12 | 26-Jun | 556.50 | 558.60 | 546.10 | 550.05 | 550.02 | -0.65 | 8,082.47 | 358,183 | 3.59 | 160,154 | 3.48 | 8.81 | 33 |
| 13 | 25-Jun | 541.00 | 557.60 | 538.50 | 553.65 | 551.91 | 2.88 | 8,135.37 | 710,558 | 7.12 | 372,982 | 8.10 | 20.59 | 76 |
| 14 | 24-Jun | 532.35 | 539.80 | 531.00 | 538.15 | 536.34 | 1.82 | 7,907.61 | 345,105 | 3.46 | 164,940 | 3.58 | 8.85 | 33 |
| 15 | 23-Jun | 519.00 | 529.85 | 517.25 | 528.55 | 523.67 | 1.09 | 7,766.55 | 269,774 | 2.70 | 112,000 | 2.43 | 5.87 | 23 |
| 16 | 20-Jun | 519.40 | 526.50 | 513.15 | 522.85 | 520.56 | 0.67 | 7,682.79 | 333,143 | 3.34 | 103,429 | 2.25 | 5.38 | 21 |
| 17 | 19-Jun | 531.35 | 535.00 | 518.00 | 519.35 | 524.33 | -2.26 | 7,631.36 | 486,971 | 4.88 | 195,089 | 4.24 | 10.23 | 40 |
| 18 | 18-Jun | 539.00 | 541.45 | 529.00 | 531.35 | 533.84 | -1.56 | 7,807.69 | 289,268 | 2.90 | 127,774 | 2.78 | 6.82 | 26 |
| 19 | 17-Jun | 539.25 | 548.70 | 536.70 | 539.75 | 542.64 | 0.09 | 7,931.12 | 428,542 | 4.30 | 182,805 | 3.97 | 9.92 | 37 |
| 20 | 16-Jun | 537.00 | 541.65 | 527.25 | 539.25 | 536.07 | 0.61 | 7,923.78 | 355,503 | 3.56 | 135,171 | 2.94 | 7.25 | 27 |
| 21 | 13-Jun | 530.40 | 542.00 | 525.00 | 536.00 | 535.40 | -1.01 | 7,876.00 | 318,754 | 3.20 | 127,474 | 2.77 | 6.82 | 26 |
| 22 | 12-Jun | 555.40 | 560.00 | 539.10 | 541.45 | 550.09 | -2.00 | 7,956.10 | 588,799 | 5.90 | 241,723 | 5.25 | 13.30 | 49 |
| 23 | 11-Jun | 553.50 | 559.60 | 546.75 | 552.50 | 554.08 | 0.07 | 8,118.47 | 552,150 | 5.54 | 230,986 | 5.02 | 12.80 | 47 |
| 24 | 10-Jun | 555.00 | 556.85 | 551.00 | 552.10 | 553.20 | -0.29 | 8,112.60 | 283,103 | 2.84 | 151,773 | 3.30 | 8.40 | 31 |
| 25 | 09-Jun | 549.00 | 559.00 | 545.15 | 553.70 | 553.32 | 1.22 | 8,136.11 | 853,502 | 8.56 | 315,748 | 6.86 | 17.47 | 64 |
| 26 | 06-Jun | 547.00 | 551.00 | 543.10 | 547.00 | 547.13 | 0.16 | 8,037.00 | 299,178 | 3.00 | 135,755 | 2.95 | 7.43 | 28 |
| 27 | 05-Jun | 550.40 | 557.50 | 545.00 | 546.15 | 550.71 | -0.46 | 8,025.17 | 455,556 | 4.57 | 211,701 | 4.60 | 11.66 | 43 |
| 28 | 04-Jun | 555.00 | 562.90 | 545.80 | 548.65 | 550.61 | -0.49 | 8,061.90 | 874,224 | 8.76 | 305,424 | 6.64 | 16.82 | 62 |
| 29 | 03-Jun | 536.70 | 557.50 | 533.65 | 551.35 | 551.22 | 2.98 | 8,101.57 | 1,870,927 | 18.76 | 675,758 | 14.68 | 37.25 | 137 |
| 30 | 02-Jun | 536.00 | 538.95 | 528.10 | 535.40 | 534.47 | -0.01 | 7,867.20 | 446,849 | 4.48 | 225,710 | 4.90 | 12.06 | 46 |
| 31 | 30-May | 546.40 | 547.35 | 530.10 | 535.45 | 536.17 | -1.64 | 7,867.94 | 706,798 | 7.09 | 343,544 | 7.46 | 18.42 | 70 |
| 32 | 29-May | 548.60 | 557.70 | 542.45 | 544.40 | 548.66 | -0.50 | 7,999.45 | 829,736 | 8.32 | 375,974 | 8.17 | 20.63 | 76 |
| 33 | 28-May | 550.00 | 554.05 | 545.15 | 547.15 | 549.41 | -0.13 | 8,039.86 | 850,421 | 8.53 | 391,447 | 8.51 | 21.51 | 79 |
| 34 | 27-May | 549.95 | 558.00 | 541.70 | 547.85 | 549.02 | 0.27 | 8,050.15 | 2,205,304 | 22.11 | 819,342 | 17.80 | 44.98 | 166 |
| 35 | 26-May | 527.00 | 553.65 | 525.00 | 546.40 | 543.55 | 6.43 | 8,028.84 | 9,602,741 | 96.27 | 2,169,031 | 47.13 | 117.90 | 440 |
| 36 | 23-May | 511.00 | 514.70 | 502.50 | 513.40 | 511.24 | 0.82 | 7,543.93 | 699,090 | 7.01 | 396,969 | 8.63 | 20.29 | 81 |
| 37 | 22-May | 498.00 | 510.75 | 497.90 | 509.20 | 504.77 | 2.07 | 7,482.22 | 478,293 | 4.80 | 244,434 | 5.31 | 12.34 | 50 |
| 38 | 21-May | 508.50 | 508.50 | 494.40 | 498.85 | 500.31 | -1.34 | 7,330.14 | 408,355 | 4.09 | 191,309 | 4.16 | 9.57 | 39 |
| 39 | 20-May | 517.50 | 525.00 | 504.20 | 505.65 | 514.03 | -1.86 | 7,430.06 | 570,112 | 5.72 | 256,512 | 5.57 | 13.19 | 52 |
| 40 | 19-May | 513.05 | 519.30 | 507.05 | 515.25 | 515.12 | 0.94 | 7,571.12 | 684,487 | 6.86 | 356,543 | 7.75 | 18.37 | 72 |
| 41 | 16-May | 508.00 | 514.95 | 502.40 | 510.45 | 509.30 | 1.04 | 7,500.59 | 496,134 | 4.97 | 242,355 | 5.27 | 12.34 | 49 |
| 42 | 15-May | 502.00 | 512.00 | 496.35 | 505.20 | 505.33 | 1.44 | 7,423.44 | 616,477 | 6.18 | 272,874 | 5.93 | 13.79 | 55 |
| 43 | 14-May | 488.00 | 501.50 | 484.15 | 498.05 | 492.60 | 2.60 | 7,318.38 | 401,135 | 4.02 | 217,052 | 4.72 | 10.69 | 44 |
| 44 | 13-May | 487.00 | 490.00 | 482.25 | 485.45 | 486.36 | -0.28 | 7,133.24 | 352,667 | 3.54 | 175,581 | 3.82 | 8.54 | 36 |
| 45 | 12-May | 485.00 | 489.70 | 479.90 | 486.80 | 485.81 | 4.39 | 7,153.07 | 665,743 | 6.67 | 375,448 | 8.16 | 18.24 | 76 |
| 46 | 09-May | 475.00 | 476.70 | 461.20 | 466.35 | 465.58 | -2.86 | 6,852.58 | 479,908 | 4.81 | 215,243 | 4.68 | 10.02 | 44 |
| 47 | 08-May | 492.10 | 498.90 | 475.60 | 480.10 | 489.76 | -2.57 | 7,054.62 | 299,301 | 3.00 | 143,947 | 3.13 | 7.05 | 29 |
| 48 | 07-May | 485.00 | 494.80 | 478.20 | 492.75 | 485.94 | 0.49 | 7,240.50 | 363,646 | 3.65 | 142,674 | 3.10 | 6.93 | 29 |
| 49 | 06-May | 488.00 | 494.15 | 485.10 | 490.35 | 490.25 | 0.77 | 7,205.24 | 403,755 | 4.05 | 203,966 | 4.43 | 10.00 | 41 |
| 50 | 05-May | 487.05 | 489.60 | 483.00 | 486.60 | 486.32 | 0.01 | 7,150.13 | 215,869 | 2.16 | 92,246 | 2.00 | 4.49 | 19 |
| 51 | 02-May | 488.50 | 490.80 | 480.10 | 486.55 | 486.23 | 0.04 | 7,149.40 | 211,613 | 2.12 | 75,373 | 1.64 | 3.66 | 15 |
| 52 | 30-Apr | 500.00 | 500.00 | 484.00 | 486.35 | 489.30 | -2.30 | 7,146.46 | 311,431 | 3.12 | 160,097 | 3.48 | 7.83 | 32 |
| 53 | 29-Apr | 496.80 | 506.40 | 495.00 | 497.80 | 500.62 | 0.53 | 7,314.71 | 278,473 | 2.79 | 109,036 | 2.37 | 5.46 | 22 |
| 54 | 28-Apr | 490.00 | 498.10 | 483.05 | 495.20 | 492.16 | 1.56 | 7,276.50 | 316,285 | 3.17 | 130,299 | 2.83 | 6.41 | 26 |
| 55 | 25-Apr | 512.10 | 512.10 | 487.00 | 487.60 | 492.64 | -4.41 | 7,164.83 | 726,347 | 7.28 | 390,587 | 8.49 | 19.24 | 79 |
| 56 | 24-Apr | 505.60 | 514.40 | 504.00 | 510.10 | 510.58 | 0.89 | 7,495.44 | 402,090 | 4.03 | 212,119 | 4.61 | 10.83 | 43 |
| 57 | 23-Apr | 518.00 | 520.00 | 502.00 | 505.60 | 508.93 | -1.69 | 7,429.32 | 660,059 | 6.62 | 376,749 | 8.19 | 19.17 | 76 |
| 58 | 22-Apr | 509.95 | 519.50 | 507.15 | 514.30 | 513.85 | 1.31 | 7,557.16 | 1,157,380 | 11.60 | 668,238 | 14.52 | 34.34 | 136 |
| 59 | 21-Apr | 513.40 | 514.70 | 505.15 | 507.65 | 509.77 | 0.11 | 7,459.44 | 812,517 | 8.15 | 398,832 | 8.67 | 20.33 | 81 |
| 60 | 17-Apr | 497.00 | 515.00 | 493.05 | 507.10 | 509.24 | 2.32 | 7,451.36 | 1,724,579 | 17.29 | 650,941 | 14.14 | 33.15 | 132 |
| 61 | 16-Apr | 492.90 | 500.75 | 491.05 | 495.60 | 496.93 | 0.89 | 7,282.38 | 300,512 | 3.01 | 143,279 | 3.11 | 7.12 | 29 |
| 62 | 15-Apr | 492.90 | 492.90 | 483.80 | 491.25 | 487.81 | 2.17 | 7,218.46 | 416,812 | 4.18 | 215,604 | 4.68 | 10.52 | 46 |
| 63 | 11-Apr | 484.40 | 487.45 | 477.45 | 480.80 | 481.97 | 0.97 | 7,064.91 | 268,225 | 2.69 | 135,156 | 2.94 | 6.51 | 29 |
| 64 | 09-Apr | 480.00 | 480.85 | 472.10 | 476.20 | 475.73 | -0.85 | 6,997.32 | 99,746 | 1.00 | 46,022 | 1.00 | 2.19 | 10 |
| 65 | 08-Apr | 477.90 | 484.90 | 471.50 | 480.30 | 478.36 | 2.28 | 7,057.56 | 185,302 | 1.86 | 71,830 | 1.56 | 3.44 | 15 |
| 66 | 07-Apr | 458.80 | 472.40 | 451.55 | 469.60 | 461.11 | -4.45 | 6,900.33 | 448,057 | 4.49 | 207,595 | 4.51 | 9.57 | 44 |
| 67 | 04-Apr | 505.00 | 505.00 | 487.05 | 491.45 | 492.39 | -2.55 | 7,221.40 | 265,278 | 2.66 | 122,614 | 2.66 | 6.04 | 26 |
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