| Macro-sector: Commodities | Band: 20 | High52 Price: 707.7 | Mkt_Cap Category: Small-Cap |
| Sector: Chemicals | Lot Size: 1 F&O Lot: 1,300 | High52 Date: 05-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: 524.61 | Low52 Price: 449.0 | Barrier: 524.0; Drift%: -0.6 |
| Basic Industry: Commodity Chemicals | Total Equity: 146,940,683 | Low52 Date: 03-Mar-2025 | SHP: 41.3 / 12.67 / 10.49 / 35.53 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 43 | ||||
| High/Low Price | Quarter: 584.7 / 449.0 | Month: 573.75 / 528.0 | Week: 508.95 / 493.0 | Day: 527.55 / 518.0 | Sis67: 49 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 527.40 | 527.55 | 518.00 | 520.90 | 522.27 | -1.04 | 7,654.14 | 309,158 | 2.15 | 183,444 | 2.39 | 9.58 | 35 |
| 2 | 26-Aug | 530.25 | 533.70 | 524.95 | 526.35 | 527.28 | -0.74 | 7,734.22 | 453,162 | 3.16 | 281,667 | 3.67 | 14.85 | 54 |
| 3 | 25-Aug | 534.25 | 535.95 | 529.50 | 530.25 | 531.76 | -0.24 | 7,791.53 | 307,973 | 2.15 | 147,705 | 1.93 | 7.85 | 28 |
| 4 | 22-Aug | 533.00 | 537.90 | 529.10 | 531.55 | 533.13 | -0.19 | 7,810.63 | 290,295 | 2.02 | 140,845 | 1.84 | 7.51 | 27 |
| 5 | 21-Aug | 530.50 | 536.25 | 529.10 | 532.55 | 532.36 | 0.73 | 7,825.33 | 271,916 | 1.89 | 128,043 | 1.67 | 6.82 | 25 |
| 6 | 20-Aug | 519.25 | 531.40 | 519.25 | 528.70 | 527.51 | 1.89 | 7,768.75 | 480,388 | 3.35 | 217,856 | 2.84 | 11.49 | 42 |
| 7 | 19-Aug | 510.00 | 519.50 | 509.10 | 518.90 | 515.72 | 2.11 | 7,624.75 | 368,031 | 2.56 | 193,940 | 2.53 | 10.00 | 37 |
| 8 | 18-Aug | 508.90 | 509.85 | 501.65 | 508.20 | 506.39 | 1.32 | 7,467.53 | 262,392 | 1.83 | 133,350 | 1.74 | 6.75 | 26 |
| 9 | 14-Aug | 506.00 | 508.95 | 498.55 | 501.60 | 502.70 | -0.99 | 7,370.54 | 183,333 | 1.28 | 109,576 | 1.43 | 5.51 | 21 |
| 10 | 13-Aug | 504.00 | 508.90 | 503.75 | 506.60 | 506.38 | 0.70 | 7,444.02 | 237,358 | 1.65 | 131,939 | 1.72 | 6.68 | 25 |
| 11 | 12-Aug | 500.00 | 506.75 | 497.05 | 503.10 | 502.68 | 0.92 | 7,392.59 | 324,714 | 2.26 | 151,798 | 1.98 | 7.63 | 29 |
| 12 | 11-Aug | 499.00 | 504.25 | 493.00 | 498.50 | 497.02 | 0.05 | 7,324.99 | 282,207 | 1.97 | 128,663 | 1.68 | 6.39 | 26 |
| 13 | 08-Aug | 507.40 | 508.95 | 492.20 | 498.25 | 499.54 | -0.99 | 7,321.32 | 676,436 | 4.71 | 216,834 | 2.83 | 10.83 | 44 |
| 14 | 07-Aug | 524.00 | 524.00 | 499.20 | 503.25 | 507.09 | -7.65 | 7,394.79 | 2,336,612 | 16.28 | 924,438 | 12.05 | 46.88 | 188 |
| 15 | 06-Aug | 550.00 | 552.00 | 541.10 | 544.95 | 545.89 | -0.15 | 8,007.53 | 285,872 | 1.99 | 134,894 | 1.76 | 7.36 | 27 |
| 16 | 05-Aug | 540.20 | 551.30 | 537.80 | 545.75 | 546.37 | 1.11 | 8,019.29 | 349,374 | 2.43 | 153,139 | 2.00 | 8.37 | 31 |
| 17 | 04-Aug | 540.00 | 545.00 | 533.45 | 539.75 | 538.99 | 0.88 | 7,931.12 | 203,713 | 1.42 | 83,334 | 1.09 | 4.49 | 17 |
| 18 | 01-Aug | 540.80 | 553.85 | 533.05 | 535.05 | 544.04 | -1.06 | 7,862.06 | 380,095 | 2.65 | 154,650 | 2.02 | 8.41 | 31 |
| 19 | 31-Jul | 540.65 | 545.30 | 536.75 | 540.80 | 541.23 | -0.99 | 7,946.55 | 224,883 | 1.57 | 110,426 | 1.44 | 5.98 | 22 |
| 20 | 30-Jul | 540.00 | 555.00 | 540.00 | 546.20 | 548.10 | 1.15 | 8,025.90 | 286,202 | 1.99 | 122,230 | 1.59 | 6.70 | 25 |
| 21 | 29-Jul | 528.00 | 548.00 | 528.00 | 540.00 | 540.44 | 1.63 | 7,934.00 | 530,232 | 3.69 | 276,598 | 3.61 | 14.95 | 56 |
| 22 | 28-Jul | 537.50 | 541.45 | 528.35 | 531.35 | 534.78 | -1.31 | 7,807.69 | 203,295 | 1.42 | 91,763 | 1.20 | 4.91 | 19 |
| 23 | 25-Jul | 551.30 | 551.95 | 536.60 | 538.40 | 542.44 | -2.36 | 7,911.29 | 291,154 | 2.03 | 163,112 | 2.13 | 8.85 | 33 |
| 24 | 24-Jul | 555.00 | 560.00 | 549.40 | 551.40 | 554.10 | -0.27 | 8,102.31 | 326,359 | 2.27 | 125,580 | 1.64 | 6.96 | 25 |
| 25 | 23-Jul | 545.95 | 555.90 | 542.90 | 552.90 | 550.08 | 1.36 | 8,124.35 | 335,585 | 2.34 | 178,347 | 2.32 | 9.81 | 36 |
| 26 | 22-Jul | 549.40 | 550.00 | 543.55 | 545.50 | 546.26 | -0.19 | 8,015.61 | 147,558 | 1.03 | 79,192 | 1.03 | 4.33 | 16 |
| 27 | 21-Jul | 551.40 | 556.00 | 545.30 | 546.55 | 550.02 | 0.13 | 8,031.04 | 281,593 | 1.96 | 97,309 | 1.27 | 5.35 | 20 |
| 28 | 18-Jul | 547.60 | 549.35 | 540.10 | 545.85 | 544.83 | -0.31 | 8,020.76 | 236,601 | 1.65 | 101,832 | 1.33 | 5.55 | 21 |
| 29 | 17-Jul | 548.55 | 549.90 | 545.05 | 547.55 | 546.98 | -0.21 | 8,045.74 | 175,197 | 1.22 | 85,760 | 1.12 | 4.69 | 17 |
| 30 | 16-Jul | 554.00 | 554.30 | 546.05 | 548.70 | 549.30 | -0.44 | 8,062.64 | 184,798 | 1.29 | 97,894 | 1.28 | 5.38 | 20 |
| 31 | 15-Jul | 537.40 | 552.70 | 537.40 | 551.10 | 548.53 | 2.89 | 8,097.90 | 431,531 | 3.01 | 179,381 | 2.34 | 9.84 | 36 |
| 32 | 14-Jul | 537.00 | 540.95 | 533.20 | 535.60 | 536.78 | -0.65 | 7,870.14 | 143,501 | 1.00 | 76,712 | 1.00 | 4.12 | 16 |
| 33 | 11-Jul | 545.60 | 546.75 | 537.30 | 539.10 | 540.69 | -1.24 | 7,921.57 | 193,658 | 1.35 | 106,612 | 1.39 | 5.76 | 22 |
| 34 | 10-Jul | 551.00 | 553.60 | 544.00 | 545.85 | 547.29 | -0.79 | 8,020.76 | 195,774 | 1.36 | 102,501 | 1.34 | 5.61 | 21 |
| 35 | 09-Jul | 553.65 | 556.85 | 547.40 | 550.20 | 551.57 | -0.91 | 8,084.68 | 265,008 | 1.85 | 142,122 | 1.85 | 7.84 | 29 |
| 36 | 08-Jul | 553.95 | 560.10 | 550.25 | 555.25 | 554.68 | 0.56 | 8,158.88 | 271,872 | 1.89 | 139,553 | 1.82 | 7.74 | 28 |
| 37 | 07-Jul | 560.90 | 561.85 | 551.00 | 552.15 | 554.41 | -1.11 | 8,113.33 | 258,090 | 1.80 | 137,842 | 1.80 | 7.64 | 28 |
| 38 | 04-Jul | 559.90 | 561.55 | 554.40 | 558.35 | 557.73 | -0.08 | 8,204.43 | 245,485 | 1.71 | 125,492 | 1.64 | 7.00 | 25 |
| 39 | 03-Jul | 561.95 | 566.00 | 557.15 | 558.80 | 560.88 | -0.41 | 8,211.05 | 386,261 | 2.69 | 192,481 | 2.51 | 10.80 | 39 |
| 40 | 02-Jul | 572.25 | 573.75 | 559.00 | 561.10 | 564.56 | -1.37 | 8,244.84 | 661,791 | 4.61 | 311,290 | 4.06 | 17.57 | 63 |
| 41 | 01-Jul | 554.05 | 571.55 | 553.45 | 568.90 | 566.24 | 2.88 | 8,359.46 | 1,967,724 | 13.71 | 722,310 | 9.42 | 40.90 | 147 |
| 42 | 30-Jun | 550.10 | 557.05 | 549.20 | 553.00 | 553.40 | 1.24 | 8,125.00 | 354,502 | 2.47 | 191,971 | 2.50 | 10.62 | 39 |
| 43 | 27-Jun | 552.10 | 556.00 | 544.60 | 546.20 | 550.15 | -0.70 | 8,025.90 | 643,073 | 4.48 | 409,167 | 5.33 | 22.51 | 83 |
| 44 | 26-Jun | 556.50 | 558.60 | 546.10 | 550.05 | 550.02 | -0.65 | 8,082.47 | 358,183 | 2.50 | 160,154 | 2.09 | 8.81 | 33 |
| 45 | 25-Jun | 541.00 | 557.60 | 538.50 | 553.65 | 551.91 | 2.88 | 8,135.37 | 710,558 | 4.95 | 372,982 | 4.86 | 20.59 | 76 |
| 46 | 24-Jun | 532.35 | 539.80 | 531.00 | 538.15 | 536.34 | 1.82 | 7,907.61 | 345,105 | 2.40 | 164,940 | 2.15 | 8.85 | 33 |
| 47 | 23-Jun | 519.00 | 529.85 | 517.25 | 528.55 | 523.67 | 1.09 | 7,766.55 | 269,774 | 1.88 | 112,000 | 1.46 | 5.87 | 23 |
| 48 | 20-Jun | 519.40 | 526.50 | 513.15 | 522.85 | 520.56 | 0.67 | 7,682.79 | 333,143 | 2.32 | 103,429 | 1.35 | 5.38 | 21 |
| 49 | 19-Jun | 531.35 | 535.00 | 518.00 | 519.35 | 524.33 | -2.26 | 7,631.36 | 486,971 | 3.39 | 195,089 | 2.54 | 10.23 | 40 |
| 50 | 18-Jun | 539.00 | 541.45 | 529.00 | 531.35 | 533.84 | -1.56 | 7,807.69 | 289,268 | 2.02 | 127,774 | 1.67 | 6.82 | 26 |
| 51 | 17-Jun | 539.25 | 548.70 | 536.70 | 539.75 | 542.64 | 0.09 | 7,931.12 | 428,542 | 2.99 | 182,805 | 2.38 | 9.92 | 37 |
| 52 | 16-Jun | 537.00 | 541.65 | 527.25 | 539.25 | 536.07 | 0.61 | 7,923.78 | 355,503 | 2.48 | 135,171 | 1.76 | 7.25 | 27 |
| 53 | 13-Jun | 530.40 | 542.00 | 525.00 | 536.00 | 535.40 | -1.01 | 7,876.00 | 318,754 | 2.22 | 127,474 | 1.66 | 6.82 | 26 |
| 54 | 12-Jun | 555.40 | 560.00 | 539.10 | 541.45 | 550.09 | -2.00 | 7,956.10 | 588,799 | 4.10 | 241,723 | 3.15 | 13.30 | 49 |
| 55 | 11-Jun | 553.50 | 559.60 | 546.75 | 552.50 | 554.08 | 0.07 | 8,118.47 | 552,150 | 3.85 | 230,986 | 3.01 | 12.80 | 47 |
| 56 | 10-Jun | 555.00 | 556.85 | 551.00 | 552.10 | 553.20 | -0.29 | 8,112.60 | 283,103 | 1.97 | 151,773 | 1.98 | 8.40 | 31 |
| 57 | 09-Jun | 549.00 | 559.00 | 545.15 | 553.70 | 553.32 | 1.22 | 8,136.11 | 853,502 | 5.95 | 315,748 | 4.12 | 17.47 | 64 |
| 58 | 06-Jun | 547.00 | 551.00 | 543.10 | 547.00 | 547.13 | 0.16 | 8,037.00 | 299,178 | 2.08 | 135,755 | 1.77 | 7.43 | 28 |
| 59 | 05-Jun | 550.40 | 557.50 | 545.00 | 546.15 | 550.71 | -0.46 | 8,025.17 | 455,556 | 3.17 | 211,701 | 2.76 | 11.66 | 43 |
| 60 | 04-Jun | 555.00 | 562.90 | 545.80 | 548.65 | 550.61 | -0.49 | 8,061.90 | 874,224 | 6.09 | 305,424 | 3.98 | 16.82 | 62 |
| 61 | 03-Jun | 536.70 | 557.50 | 533.65 | 551.35 | 551.22 | 2.98 | 8,101.57 | 1,870,927 | 13.04 | 675,758 | 8.81 | 37.25 | 137 |
| 62 | 02-Jun | 536.00 | 538.95 | 528.10 | 535.40 | 534.47 | -0.01 | 7,867.20 | 446,849 | 3.11 | 225,710 | 2.94 | 12.06 | 46 |
| 63 | 30-May | 546.40 | 547.35 | 530.10 | 535.45 | 536.17 | -1.64 | 7,867.94 | 706,798 | 4.93 | 343,544 | 4.48 | 18.42 | 70 |
| 64 | 29-May | 548.60 | 557.70 | 542.45 | 544.40 | 548.66 | -0.50 | 7,999.45 | 829,736 | 5.78 | 375,974 | 4.90 | 20.63 | 76 |
| 65 | 28-May | 550.00 | 554.05 | 545.15 | 547.15 | 549.41 | -0.13 | 8,039.86 | 850,421 | 5.93 | 391,447 | 5.10 | 21.51 | 79 |
| 66 | 27-May | 549.95 | 558.00 | 541.70 | 547.85 | 549.02 | 0.27 | 8,050.15 | 2,205,304 | 15.37 | 819,342 | 10.68 | 44.98 | 166 |
| 67 | 26-May | 527.00 | 553.65 | 525.00 | 546.40 | 543.55 | 6.43 | 8,028.84 | 9,602,741 | 66.92 | 2,169,031 | 28.27 | 117.90 | 440 |
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