| Macro-sector: Commodities | Band: 20 | High52 Price: 431.4 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 2; VWAP21: | Low52 Price: 245.0 | Barrier: 352.0; Drift%: -3.32 |
| Basic Industry: Explosives | Total Equity: 49,572,490 | Low52 Date: 07-Apr-2025 | SHP: 67.82 / 5.12 / 1.27 / 25.48 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 413.25 / 262.3 | Month: 389.85 / 341.6 | Week: 375.95 / 348.05 | Day: 344.9 / 328.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 334.00 | 344.90 | 328.05 | 340.70 | 336.12 | 3.16 | 1,688.93 | 52,567 | 4.46 | 29,232 | 3.74 | 0.98 | 23 |
| 2 | 11-Nov | 333.25 | 335.70 | 328.95 | 330.25 | 331.35 | -1.15 | 1,637.13 | 25,992 | 2.20 | 13,970 | 1.79 | 0.46 | 11 |
| 3 | 10-Nov | 337.10 | 340.10 | 331.90 | 334.10 | 335.44 | -1.47 | 1,656.22 | 32,515 | 2.76 | 22,976 | 2.94 | 0.77 | 18 |
| 4 | 07-Nov | 340.00 | 344.00 | 334.20 | 339.10 | 338.05 | 0.00 | 1,681.00 | 46,868 | 3.97 | 24,809 | 3.18 | 0.84 | 20 |
| 5 | 06-Nov | 350.10 | 352.00 | 336.50 | 339.10 | 342.66 | -3.51 | 1,681.00 | 65,846 | 5.58 | 39,681 | 5.08 | 1.36 | 31 |
| 6 | 04-Nov | 354.45 | 357.65 | 350.05 | 351.45 | 352.08 | -1.00 | 1,742.23 | 27,823 | 2.36 | 17,297 | 2.22 | 0.61 | 14 |
| 7 | 03-Nov | 356.00 | 360.15 | 352.30 | 355.00 | 355.88 | 0.27 | 1,759.00 | 42,057 | 3.57 | 18,939 | 2.43 | 0.67 | 15 |
| 8 | 31-Oct | 361.00 | 366.45 | 352.50 | 354.05 | 357.68 | -2.25 | 1,755.11 | 118,110 | 10.02 | 66,693 | 8.54 | 2.39 | 53 |
| 9 | 30-Oct | 363.40 | 368.20 | 360.30 | 362.20 | 362.76 | -1.32 | 1,795.52 | 29,948 | 2.54 | 17,700 | 2.27 | 0.64 | 14 |
| 10 | 29-Oct | 365.00 | 373.50 | 363.40 | 367.05 | 368.65 | 0.18 | 1,819.56 | 34,734 | 2.95 | 20,407 | 2.61 | 0.75 | 16 |
| 11 | 28-Oct | 365.00 | 375.95 | 365.00 | 366.40 | 369.81 | -0.16 | 1,816.34 | 88,599 | 7.51 | 37,441 | 4.80 | 1.38 | 30 |
| 12 | 27-Oct | 350.00 | 370.00 | 348.05 | 367.00 | 359.93 | 4.23 | 1,819.00 | 112,982 | 9.58 | 74,214 | 9.51 | 2.67 | 59 |
| 13 | 24-Oct | 349.00 | 354.60 | 345.00 | 352.10 | 350.20 | 0.92 | 1,745.45 | 48,241 | 4.09 | 25,931 | 3.32 | 0.91 | 21 |
| 14 | 23-Oct | 355.25 | 358.00 | 347.15 | 348.90 | 351.99 | -1.59 | 1,729.58 | 26,252 | 2.23 | 15,502 | 1.99 | 0.55 | 12 |
| 15 | 21-Oct | 348.80 | 356.45 | 348.80 | 354.55 | 354.36 | 1.65 | 1,757.59 | 11,790 | 1.00 | 7,805 | 1.00 | 0.28 | 6 |
| 16 | 20-Oct | 356.00 | 357.75 | 347.00 | 348.80 | 350.17 | -1.01 | 1,729.09 | 33,276 | 2.82 | 21,858 | 2.80 | 0.77 | 17 |
| 17 | 17-Oct | 357.50 | 362.45 | 349.10 | 352.35 | 353.99 | -2.17 | 1,746.69 | 33,940 | 2.88 | 17,809 | 2.28 | 0.63 | 14 |
| 18 | 16-Oct | 363.50 | 365.45 | 356.50 | 360.15 | 360.53 | -0.37 | 1,785.35 | 34,486 | 2.92 | 16,544 | 2.12 | 0.60 | 13 |
| 19 | 15-Oct | 350.15 | 363.00 | 350.15 | 361.50 | 359.16 | 2.93 | 1,792.05 | 99,421 | 8.43 | 45,141 | 5.78 | 1.62 | 36 |
| 20 | 14-Oct | 352.30 | 358.00 | 349.50 | 351.20 | 352.59 | -0.31 | 1,740.99 | 27,609 | 2.34 | 15,800 | 2.02 | 0.56 | 13 |
| 21 | 13-Oct | 351.20 | 353.30 | 348.00 | 352.30 | 350.92 | 0.31 | 1,746.44 | 24,506 | 2.08 | 14,143 | 1.81 | 0.50 | 11 |
| 22 | 10-Oct | 353.00 | 354.40 | 349.55 | 351.20 | 350.93 | -0.50 | 1,740.99 | 43,355 | 3.68 | 25,936 | 3.32 | 0.91 | 21 |
| 23 | 09-Oct | 349.70 | 356.00 | 346.55 | 352.95 | 350.50 | 1.34 | 1,749.66 | 41,378 | 3.51 | 26,401 | 3.38 | 0.93 | 21 |
| 24 | 08-Oct | 349.30 | 354.00 | 345.00 | 348.30 | 348.98 | -0.29 | 1,726.61 | 39,341 | 3.34 | 21,591 | 2.77 | 0.75 | 17 |
| 25 | 07-Oct | 363.75 | 363.75 | 348.25 | 349.30 | 352.41 | -3.03 | 1,731.57 | 59,157 | 5.02 | 35,328 | 4.53 | 1.24 | 28 |
| 26 | 06-Oct | 364.00 | 364.80 | 359.75 | 360.20 | 361.14 | -0.26 | 1,785.60 | 24,852 | 2.11 | 15,942 | 2.04 | 0.58 | 13 |
| 27 | 03-Oct | 360.00 | 366.90 | 358.55 | 361.15 | 362.47 | 0.36 | 1,790.31 | 48,799 | 4.14 | 25,559 | 3.27 | 0.93 | 20 |
| 28 | 01-Oct | 351.00 | 361.00 | 349.30 | 359.85 | 356.64 | 3.35 | 1,783.87 | 37,429 | 3.17 | 20,585 | 2.64 | 0.73 | 16 |
| 29 | 30-Sep | 356.05 | 360.60 | 345.20 | 348.20 | 352.53 | -2.01 | 1,726.11 | 46,701 | 3.96 | 15,239 | 1.95 | 0.54 | 12 |
| 30 | 29-Sep | 352.95 | 358.00 | 348.05 | 355.35 | 353.02 | 1.08 | 1,761.56 | 42,788 | 3.63 | 22,419 | 2.87 | 0.79 | 18 |
| 31 | 26-Sep | 357.45 | 357.80 | 349.00 | 351.55 | 353.06 | -1.65 | 1,742.72 | 39,783 | 3.37 | 26,691 | 3.42 | 0.94 | 21 |
| 32 | 25-Sep | 359.50 | 361.00 | 356.05 | 357.45 | 358.19 | -0.49 | 1,771.97 | 26,801 | 2.27 | 17,140 | 2.20 | 0.61 | 14 |
| 33 | 24-Sep | 363.95 | 365.35 | 358.00 | 359.20 | 361.55 | -1.32 | 1,780.64 | 27,354 | 2.32 | 16,815 | 2.15 | 0.61 | 13 |
| 34 | 23-Sep | 369.90 | 372.35 | 361.05 | 364.00 | 367.45 | -1.40 | 1,804.00 | 62,032 | 5.26 | 23,315 | 2.99 | 0.86 | 18 |
| 35 | 22-Sep | 364.05 | 371.75 | 362.70 | 369.15 | 368.08 | 1.05 | 1,829.97 | 76,994 | 6.53 | 52,039 | 6.67 | 1.92 | 41 |
| 36 | 19-Sep | 365.80 | 367.50 | 360.35 | 365.30 | 363.47 | 0.59 | 1,810.88 | 50,833 | 4.31 | 31,495 | 4.03 | 1.14 | 25 |
| 37 | 18-Sep | 367.10 | 369.00 | 358.45 | 363.15 | 362.38 | -1.40 | 1,800.22 | 90,756 | 7.70 | 47,624 | 6.10 | 1.73 | 38 |
| 38 | 17-Sep | 374.40 | 376.70 | 363.30 | 368.30 | 369.32 | -1.10 | 1,825.75 | 108,452 | 9.20 | 58,147 | 7.45 | 2.15 | 46 |
| 39 | 16-Sep | 348.80 | 377.80 | 345.55 | 372.40 | 367.92 | 7.47 | 1,846.08 | 445,133 | 37.75 | 170,249 | 21.81 | 6.26 | 135 |
| 40 | 15-Sep | 354.00 | 356.85 | 341.60 | 346.50 | 347.77 | -1.60 | 1,717.69 | 131,807 | 11.18 | 68,896 | 8.83 | 2.40 | 55 |
| 41 | 12-Sep | 360.00 | 363.00 | 349.50 | 352.15 | 355.79 | -1.15 | 1,745.70 | 94,464 | 8.01 | 58,934 | 7.55 | 2.10 | 47 |
| 42 | 11-Sep | 364.00 | 374.90 | 354.00 | 356.25 | 363.16 | -0.07 | 1,766.02 | 228,734 | 19.40 | 84,377 | 10.81 | 3.06 | 67 |
| 43 | 10-Sep | 361.20 | 365.00 | 353.55 | 356.50 | 359.46 | -1.29 | 1,767.26 | 42,758 | 3.63 | 21,663 | 2.78 | 0.78 | 17 |
| 44 | 09-Sep | 361.00 | 363.80 | 359.05 | 361.15 | 361.65 | 0.35 | 1,790.31 | 32,424 | 2.75 | 15,351 | 1.97 | 0.56 | 12 |
| 45 | 08-Sep | 363.00 | 365.00 | 357.80 | 359.90 | 362.11 | 0.10 | 1,784.11 | 19,691 | 1.67 | 10,139 | 1.30 | 0.37 | 8 |
| 46 | 05-Sep | 362.85 | 363.70 | 357.75 | 359.55 | 360.14 | -0.43 | 1,782.38 | 30,349 | 2.57 | 15,128 | 1.94 | 0.54 | 12 |
| 47 | 04-Sep | 365.90 | 384.00 | 360.05 | 361.10 | 370.34 | -0.82 | 1,790.06 | 161,942 | 13.73 | 26,264 | 3.36 | 0.97 | 21 |
| 48 | 03-Sep | 358.95 | 366.00 | 358.15 | 364.10 | 362.60 | 1.72 | 1,804.93 | 47,784 | 4.05 | 21,337 | 2.73 | 0.77 | 17 |
| 49 | 02-Sep | 354.00 | 362.20 | 351.80 | 357.95 | 356.86 | 1.72 | 1,774.45 | 110,673 | 9.39 | 38,811 | 4.97 | 1.39 | 31 |
| 50 | 01-Sep | 373.00 | 389.85 | 345.60 | 351.90 | 368.03 | -1.00 | 1,744.46 | 1,306,667 | 110.82 | 308,633 | 39.54 | 11.36 | 245 |
| 51 | 29-Aug | 362.00 | 367.80 | 352.90 | 355.45 | 356.59 | -1.46 | 1,762.05 | 147,350 | 12.50 | 125,174 | 16.04 | 4.46 | 99 |
| 52 | 28-Aug | 366.00 | 374.70 | 357.00 | 360.70 | 366.12 | -1.31 | 1,788.08 | 66,337 | 5.63 | 26,781 | 3.43 | 0.98 | 21 |
| 53 | 26-Aug | 378.00 | 384.45 | 361.20 | 365.50 | 372.44 | -3.24 | 1,811.87 | 100,017 | 8.48 | 30,268 | 3.88 | 1.13 | 24 |
| 54 | 25-Aug | 401.70 | 401.70 | 373.95 | 377.75 | 385.06 | -4.91 | 1,872.60 | 108,867 | 9.23 | 53,255 | 6.82 | 2.05 | 42 |
| 55 | 22-Aug | 391.70 | 401.25 | 381.10 | 397.25 | 390.31 | 2.23 | 1,969.27 | 947,511 | 80.36 | 852,820 | 109.25 | 33.29 | 676 |
| 56 | 21-Aug | 381.95 | 399.85 | 381.80 | 388.60 | 393.51 | 2.37 | 1,926.39 | 236,349 | 20.04 | 134,437 | 17.22 | 5.29 | 107 |
| 57 | 20-Aug | 362.00 | 382.65 | 357.40 | 379.60 | 373.68 | 5.36 | 1,881.77 | 102,480 | 8.69 | 54,003 | 6.92 | 2.02 | 43 |
| 58 | 19-Aug | 356.05 | 364.90 | 355.55 | 360.30 | 359.99 | 1.15 | 1,786.10 | 41,341 | 3.51 | 24,398 | 3.13 | 0.88 | 19 |
| 59 | 18-Aug | 366.00 | 366.00 | 354.55 | 356.20 | 358.74 | -0.25 | 1,765.77 | 30,307 | 2.57 | 13,731 | 1.76 | 0.49 | 11 |
| 60 | 14-Aug | 369.00 | 370.95 | 354.00 | 357.10 | 359.29 | -3.22 | 1,770.23 | 60,200 | 5.11 | 27,760 | 3.56 | 1.00 | 22 |
| 61 | 13-Aug | 375.45 | 386.00 | 362.65 | 369.00 | 372.21 | 6.08 | 1,829.00 | 394,407 | 33.45 | 79,195 | 10.15 | 2.95 | 63 |
| 62 | 12-Aug | 345.40 | 352.40 | 345.00 | 347.85 | 348.21 | 1.50 | 1,724.38 | 28,816 | 2.44 | 15,099 | 1.93 | 0.53 | 12 |
| 63 | 11-Aug | 336.00 | 345.60 | 335.40 | 342.70 | 340.49 | 1.99 | 1,698.85 | 29,381 | 2.49 | 12,509 | 1.60 | 0.43 | 10 |
| 64 | 08-Aug | 344.00 | 344.00 | 335.00 | 336.00 | 338.55 | -1.18 | 1,665.00 | 24,145 | 2.05 | 13,838 | 1.77 | 0.47 | 11 |
| 65 | 07-Aug | 342.00 | 343.20 | 333.90 | 340.00 | 339.11 | -0.67 | 1,685.00 | 36,488 | 3.09 | 19,009 | 2.44 | 0.64 | 15 |
| 66 | 06-Aug | 352.30 | 355.95 | 339.55 | 342.30 | 343.43 | -2.84 | 1,696.87 | 49,850 | 4.23 | 20,879 | 2.67 | 0.72 | 17 |
| 67 | 05-Aug | 354.65 | 363.30 | 349.85 | 352.30 | 353.96 | 0.09 | 1,746.44 | 47,365 | 4.02 | 19,046 | 2.44 | 0.67 | 15 |