| Macro-sector: Commodities | Band: 20 | High52 Price: 516.8 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 27-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 2; VWAP21: | Low52 Price: 245.0 | Barrier: 360.5; Drift%: 0.06 |
| Basic Industry: Explosives | Total Equity: 49,572,490 | Low52 Date: 07-Apr-2025 | SHP: 72.82 / 0.16 / 1.27 / 25.45 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 413.25 / 262.3 | Month: 407.7 / 354.4 | Week: 386.0 / 335.4 | Day: 374.7 / 357.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 366.00 | 374.70 | 357.00 | 360.70 | 366.12 | -1.31 | 1,788.08 | 66,337 | 3.34 | 26,781 | 2.83 | 0.98 | 21 |
| 2 | 26-Aug | 378.00 | 384.45 | 361.20 | 365.50 | 372.44 | -3.24 | 1,811.87 | 100,017 | 5.03 | 30,268 | 3.20 | 1.13 | 24 |
| 3 | 25-Aug | 401.70 | 401.70 | 373.95 | 377.75 | 385.06 | -4.91 | 1,872.60 | 108,867 | 5.48 | 53,255 | 5.63 | 2.05 | 42 |
| 4 | 22-Aug | 391.70 | 401.25 | 381.10 | 397.25 | 390.31 | 2.23 | 1,969.27 | 947,511 | 47.69 | 852,820 | 90.19 | 33.29 | 676 |
| 5 | 21-Aug | 381.95 | 399.85 | 381.80 | 388.60 | 393.51 | 2.37 | 1,926.39 | 236,349 | 11.90 | 134,437 | 14.22 | 5.29 | 107 |
| 6 | 20-Aug | 362.00 | 382.65 | 357.40 | 379.60 | 373.68 | 5.36 | 1,881.77 | 102,480 | 5.16 | 54,003 | 5.71 | 2.02 | 43 |
| 7 | 19-Aug | 356.05 | 364.90 | 355.55 | 360.30 | 359.99 | 1.15 | 1,786.10 | 41,341 | 2.08 | 24,398 | 2.58 | 0.88 | 19 |
| 8 | 18-Aug | 366.00 | 366.00 | 354.55 | 356.20 | 358.74 | -0.25 | 1,765.77 | 30,307 | 1.53 | 13,731 | 1.45 | 0.49 | 11 |
| 9 | 14-Aug | 369.00 | 370.95 | 354.00 | 357.10 | 359.29 | -3.22 | 1,770.23 | 60,200 | 3.03 | 27,760 | 2.94 | 1.00 | 22 |
| 10 | 13-Aug | 375.45 | 386.00 | 362.65 | 369.00 | 372.21 | 6.08 | 1,829.00 | 394,407 | 19.85 | 79,195 | 8.38 | 2.95 | 63 |
| 11 | 12-Aug | 345.40 | 352.40 | 345.00 | 347.85 | 348.21 | 1.50 | 1,724.38 | 28,816 | 1.45 | 15,099 | 1.60 | 0.53 | 12 |
| 12 | 11-Aug | 336.00 | 345.60 | 335.40 | 342.70 | 340.49 | 1.99 | 1,698.85 | 29,381 | 1.48 | 12,509 | 1.32 | 0.43 | 10 |
| 13 | 08-Aug | 344.00 | 344.00 | 335.00 | 336.00 | 338.55 | -1.18 | 1,665.00 | 24,145 | 1.22 | 13,838 | 1.46 | 0.47 | 11 |
| 14 | 07-Aug | 342.00 | 343.20 | 333.90 | 340.00 | 339.11 | -0.67 | 1,685.00 | 36,488 | 1.84 | 19,009 | 2.01 | 0.64 | 15 |
| 15 | 06-Aug | 352.30 | 355.95 | 339.55 | 342.30 | 343.43 | -2.84 | 1,696.87 | 49,850 | 2.51 | 20,879 | 2.21 | 0.72 | 17 |
| 16 | 05-Aug | 354.65 | 363.30 | 349.85 | 352.30 | 353.96 | 0.09 | 1,746.44 | 47,365 | 2.38 | 19,046 | 2.01 | 0.67 | 15 |
| 17 | 04-Aug | 350.20 | 359.95 | 348.20 | 352.00 | 353.01 | 0.51 | 1,744.00 | 36,833 | 1.85 | 11,661 | 1.23 | 0.41 | 9 |
| 18 | 01-Aug | 360.50 | 360.50 | 348.10 | 350.20 | 355.47 | -1.89 | 1,736.03 | 61,137 | 3.08 | 23,810 | 2.52 | 0.85 | 19 |
| 19 | 31-Jul | 360.45 | 362.75 | 354.40 | 356.95 | 359.19 | -2.33 | 1,769.49 | 29,298 | 1.47 | 14,317 | 1.51 | 0.51 | 11 |
| 20 | 30-Jul | 369.80 | 373.00 | 361.00 | 365.45 | 367.91 | -0.49 | 1,811.63 | 19,866 | 1.00 | 9,455 | 1.00 | 0.35 | 8 |
| 21 | 29-Jul | 360.70 | 371.70 | 360.15 | 367.25 | 365.45 | 1.53 | 1,820.55 | 35,519 | 1.79 | 14,551 | 1.54 | 0.53 | 12 |
| 22 | 28-Jul | 373.00 | 373.00 | 360.85 | 361.70 | 365.68 | -3.56 | 1,793.04 | 50,417 | 2.54 | 22,811 | 2.41 | 0.83 | 18 |
| 23 | 25-Jul | 386.95 | 388.25 | 371.80 | 375.05 | 377.67 | -4.94 | 1,859.22 | 110,468 | 5.56 | 49,244 | 5.21 | 1.86 | 39 |
| 24 | 24-Jul | 391.50 | 397.50 | 388.00 | 394.55 | 393.37 | 0.78 | 1,955.88 | 105,216 | 5.30 | 58,117 | 6.15 | 2.29 | 46 |
| 25 | 23-Jul | 396.30 | 398.45 | 383.95 | 391.50 | 389.95 | -1.21 | 1,940.76 | 115,125 | 5.79 | 45,069 | 4.77 | 1.76 | 36 |
| 26 | 22-Jul | 405.00 | 407.70 | 396.00 | 396.30 | 398.34 | -0.73 | 1,964.56 | 98,417 | 4.95 | 59,960 | 6.34 | 2.39 | 48 |
| 27 | 21-Jul | 399.20 | 403.90 | 392.80 | 399.20 | 399.99 | 1.00 | 1,978.93 | 213,865 | 10.76 | 94,872 | 10.03 | 3.79 | 76 |
| 28 | 18-Jul | 395.90 | 400.00 | 393.10 | 395.25 | 395.53 | -0.16 | 1,959.35 | 42,399 | 2.13 | 25,478 | 2.69 | 1.01 | 20 |
| 29 | 17-Jul | 396.50 | 401.00 | 391.35 | 395.90 | 395.41 | 0.01 | 1,962.57 | 59,639 | 3.00 | 32,783 | 3.47 | 1.30 | 26 |
| 30 | 16-Jul | 395.50 | 404.45 | 392.40 | 395.85 | 396.39 | 0.98 | 1,962.33 | 106,376 | 5.35 | 53,843 | 5.69 | 2.13 | 43 |
| 31 | 15-Jul | 394.70 | 397.15 | 389.00 | 392.00 | 392.30 | -0.65 | 1,943.00 | 68,326 | 3.44 | 39,194 | 4.14 | 1.54 | 31 |
| 32 | 14-Jul | 385.00 | 400.40 | 384.50 | 394.55 | 392.88 | 2.83 | 1,955.88 | 137,896 | 6.94 | 63,218 | 6.69 | 2.48 | 50 |
| 33 | 11-Jul | 388.00 | 389.80 | 378.25 | 383.70 | 383.05 | -1.38 | 1,902.10 | 99,631 | 5.01 | 39,156 | 4.14 | 1.50 | 31 |
| 34 | 10-Jul | 386.00 | 396.05 | 386.00 | 389.05 | 390.34 | -0.04 | 1,928.62 | 69,829 | 3.51 | 28,671 | 3.03 | 1.12 | 23 |
| 35 | 09-Jul | 385.55 | 397.00 | 385.20 | 389.20 | 391.12 | 1.95 | 1,929.36 | 218,626 | 11.00 | 65,207 | 6.90 | 2.55 | 52 |
| 36 | 08-Jul | 368.45 | 398.80 | 365.00 | 381.75 | 384.48 | 4.75 | 1,892.43 | 570,168 | 28.70 | 130,894 | 13.84 | 5.03 | 105 |
| 37 | 07-Jul | 374.00 | 385.00 | 361.20 | 364.45 | 368.06 | -2.13 | 1,806.67 | 60,971 | 3.07 | 31,654 | 3.35 | 1.17 | 25 |
| 38 | 04-Jul | 363.60 | 374.70 | 360.95 | 372.40 | 368.63 | 3.44 | 1,846.08 | 87,568 | 4.41 | 44,195 | 4.67 | 1.63 | 35 |
| 39 | 03-Jul | 360.00 | 364.35 | 354.80 | 360.00 | 357.97 | 0.11 | 1,784.00 | 52,465 | 2.64 | 22,713 | 2.40 | 0.81 | 18 |
| 40 | 02-Jul | 365.00 | 365.00 | 356.35 | 359.60 | 359.66 | -0.59 | 1,782.63 | 46,917 | 2.36 | 21,435 | 2.27 | 0.77 | 17 |
| 41 | 01-Jul | 371.70 | 371.70 | 360.10 | 361.75 | 363.80 | -1.20 | 1,793.28 | 48,418 | 2.44 | 19,535 | 2.07 | 0.71 | 16 |
| 42 | 30-Jun | 367.50 | 368.70 | 362.50 | 366.15 | 365.57 | 1.62 | 1,815.10 | 54,063 | 2.72 | 20,125 | 2.13 | 0.74 | 16 |
| 43 | 27-Jun | 368.60 | 369.45 | 360.00 | 360.30 | 363.52 | -1.77 | 1,786.10 | 76,623 | 3.86 | 35,190 | 3.72 | 1.28 | 28 |
| 44 | 26-Jun | 376.90 | 378.75 | 365.15 | 366.80 | 369.36 | -1.61 | 1,818.32 | 57,851 | 2.91 | 26,956 | 2.85 | 1.00 | 22 |
| 45 | 25-Jun | 369.85 | 376.05 | 366.75 | 372.80 | 371.46 | 1.90 | 1,848.06 | 82,988 | 4.18 | 32,723 | 3.46 | 1.22 | 26 |
| 46 | 24-Jun | 368.10 | 380.10 | 364.00 | 365.85 | 369.21 | -0.29 | 1,813.61 | 88,506 | 4.45 | 38,518 | 4.07 | 1.42 | 31 |
| 47 | 23-Jun | 360.10 | 374.20 | 360.10 | 366.90 | 369.35 | 0.18 | 1,818.81 | 121,950 | 6.14 | 39,083 | 4.13 | 1.44 | 31 |
| 48 | 20-Jun | 365.00 | 369.60 | 358.50 | 366.25 | 364.42 | 2.36 | 1,815.59 | 127,440 | 6.41 | 38,541 | 4.08 | 1.40 | 31 |
| 49 | 19-Jun | 369.65 | 376.10 | 357.10 | 357.80 | 364.78 | -3.06 | 1,773.70 | 163,706 | 8.24 | 50,004 | 5.29 | 1.82 | 40 |
| 50 | 18-Jun | 384.70 | 384.70 | 367.00 | 369.10 | 374.61 | -3.97 | 1,829.72 | 150,722 | 7.59 | 63,325 | 6.70 | 2.37 | 51 |
| 51 | 17-Jun | 391.10 | 403.00 | 381.50 | 384.35 | 392.25 | -2.11 | 1,905.32 | 215,999 | 10.87 | 69,337 | 7.33 | 2.72 | 55 |
| 52 | 16-Jun | 400.00 | 404.55 | 389.70 | 392.65 | 395.67 | 0.89 | 1,946.46 | 155,785 | 7.84 | 59,608 | 6.30 | 2.36 | 48 |
| 53 | 13-Jun | 364.95 | 411.65 | 354.55 | 389.20 | 394.15 | 4.11 | 1,929.36 | 594,051 | 29.90 | 139,242 | 14.73 | 5.49 | 111 |
| 54 | 12-Jun | 384.95 | 387.90 | 371.00 | 373.85 | 380.63 | -2.87 | 1,853.27 | 127,634 | 6.42 | 52,191 | 5.52 | 1.99 | 42 |
| 55 | 11-Jun | 398.50 | 401.60 | 382.00 | 384.90 | 391.05 | -3.40 | 1,908.05 | 281,519 | 14.17 | 96,527 | 10.21 | 3.77 | 77 |
| 56 | 10-Jun | 395.00 | 417.50 | 388.70 | 398.45 | 404.31 | 5.03 | 1,975.22 | 2,178,590 | 109.66 | 436,207 | 46.13 | 17.64 | 348 |
| 57 | 09-Jun | 323.75 | 379.35 | 323.75 | 379.35 | 367.18 | 19.99 | 1,880.53 | 2,596,617 | 130.70 | 436,855 | 46.20 | 16.04 | 349 |
| 58 | 06-Jun | 319.45 | 322.00 | 314.00 | 316.15 | 316.93 | -1.03 | 1,567.23 | 42,386 | 2.13 | 18,580 | 1.96 | 0.59 | 15 |
| 59 | 05-Jun | 313.50 | 327.90 | 313.50 | 319.45 | 323.08 | 2.21 | 1,583.59 | 138,166 | 6.95 | 56,768 | 6.00 | 1.83 | 45 |
| 60 | 04-Jun | 312.00 | 315.50 | 305.20 | 312.55 | 310.74 | 1.08 | 1,549.39 | 52,278 | 2.63 | 27,554 | 2.91 | 0.86 | 22 |
| 61 | 03-Jun | 310.00 | 315.80 | 308.05 | 309.20 | 311.83 | 0.82 | 1,532.78 | 57,472 | 2.89 | 27,585 | 2.92 | 0.86 | 22 |
| 62 | 02-Jun | 307.40 | 311.00 | 304.80 | 306.70 | 307.20 | 0.85 | 1,520.39 | 91,029 | 4.58 | 49,894 | 5.28 | 1.53 | 40 |
| 63 | 30-May | 306.00 | 309.00 | 299.90 | 304.10 | 302.90 | -0.91 | 1,507.50 | 47,183 | 2.37 | 19,707 | 2.08 | 0.60 | 16 |
| 64 | 29-May | 301.10 | 307.95 | 301.10 | 306.90 | 305.06 | 2.15 | 1,521.38 | 27,236 | 1.37 | 16,276 | 1.72 | 0.50 | 13 |
| 65 | 28-May | 306.45 | 308.10 | 299.10 | 300.45 | 302.90 | -1.73 | 1,489.41 | 63,812 | 3.21 | 40,426 | 4.28 | 1.22 | 32 |
| 66 | 27-May | 305.00 | 312.65 | 303.00 | 305.75 | 307.42 | 0.41 | 1,515.68 | 50,587 | 2.55 | 20,476 | 2.17 | 0.63 | 16 |
| 67 | 26-May | 307.90 | 310.10 | 303.10 | 304.50 | 306.23 | -0.39 | 1,509.48 | 55,505 | 2.79 | 30,095 | 3.18 | 0.92 | 24 |