| Macro-sector: Commodities | Band: 20 | High52 Price: 417.5 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 10-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 2; VWAP21: | Low52 Price: 223.35 | Barrier: 279.0; Drift%: -4.73 |
| Basic Industry: Explosives | Total Equity: 49,572,490 | Low52 Date: 23-Mar-2026 | SHP: 67.82 / 5.12 / 1.25 / 25.51 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 413.25 / 262.3 | Month: 329.9 / 278.85 | Week: 264.9 / 248.05 | Day: 274.25 / 262.35 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 271.00 | 274.25 | 262.35 | 266.40 | 269.20 | -1.30 | 1,320.61 | 75,528 | 6.68 | 18,942 | 3.65 | 0.51 | 15 |
| 2 | 06-Apr | 266.75 | 275.80 | 264.00 | 269.90 | 270.52 | -0.86 | 1,337.96 | 129,127 | 11.42 | 37,871 | 7.31 | 1.02 | 30 |
| 3 | 02-Apr | 268.05 | 274.55 | 259.00 | 272.25 | 266.24 | 0.96 | 1,349.61 | 80,987 | 7.16 | 18,374 | 3.54 | 0.49 | 15 |
| 4 | 01-Apr | 265.55 | 279.00 | 263.05 | 269.65 | 268.52 | 6.62 | 1,336.72 | 207,797 | 18.38 | 50,634 | 9.77 | 1.36 | 40 |
| 5 | 30-Mar | 266.00 | 267.80 | 225.90 | 252.90 | 257.50 | -7.12 | 1,253.69 | 307,591 | 27.20 | 83,636 | 16.13 | 2.15 | 66 |
| 6 | 27-Mar | 282.60 | 286.35 | 263.35 | 272.30 | 277.22 | -3.64 | 1,349.86 | 616,417 | 54.52 | 84,115 | 16.23 | 2.33 | 67 |
| 7 | 25-Mar | 278.00 | 294.45 | 272.40 | 282.60 | 283.53 | 6.94 | 1,400.92 | 8,572,112 | 758.12 | 376,317 | 72.59 | 10.67 | 298 |
| 8 | 24-Mar | 247.10 | 270.00 | 247.10 | 264.25 | 264.89 | 17.44 | 1,309.95 | 6,688,039 | 591.50 | 328,249 | 63.32 | 8.69 | 260 |
| 9 | 23-Mar | 233.00 | 237.60 | 223.35 | 225.00 | 226.71 | -4.78 | 1,115.00 | 60,224 | 5.33 | 40,411 | 7.80 | 0.92 | 32 |
| 10 | 20-Mar | 237.80 | 244.00 | 234.00 | 236.30 | 238.88 | -0.63 | 1,171.40 | 56,216 | 4.97 | 36,903 | 7.12 | 0.88 | 29 |
| 11 | 19-Mar | 239.10 | 240.30 | 235.10 | 237.80 | 238.33 | -1.92 | 1,178.83 | 40,357 | 3.57 | 18,975 | 3.66 | 0.45 | 15 |
| 12 | 18-Mar | 234.00 | 244.80 | 232.00 | 242.45 | 239.71 | 4.75 | 1,201.89 | 82,688 | 7.31 | 45,424 | 8.76 | 1.09 | 36 |
| 13 | 17-Mar | 230.00 | 234.50 | 229.35 | 231.45 | 231.65 | 0.63 | 1,147.36 | 51,512 | 4.56 | 34,494 | 6.65 | 0.80 | 27 |
| 14 | 16-Mar | 235.65 | 238.75 | 225.45 | 230.00 | 229.32 | -2.40 | 1,140.00 | 106,335 | 9.40 | 63,728 | 12.29 | 1.46 | 50 |
| 15 | 13-Mar | 247.95 | 250.75 | 232.70 | 235.65 | 240.75 | -6.30 | 1,168.18 | 157,659 | 13.94 | 122,406 | 23.61 | 2.95 | 97 |
| 16 | 12-Mar | 251.50 | 256.80 | 245.80 | 251.50 | 250.29 | -0.28 | 1,246.75 | 36,743 | 3.25 | 17,746 | 3.42 | 0.44 | 14 |
| 17 | 11-Mar | 246.00 | 255.50 | 245.00 | 252.20 | 252.31 | 2.19 | 1,250.22 | 46,274 | 4.09 | 22,687 | 4.38 | 0.57 | 18 |
| 18 | 10-Mar | 243.60 | 249.45 | 240.05 | 246.80 | 245.63 | 1.54 | 1,223.45 | 62,760 | 5.55 | 34,141 | 6.59 | 0.84 | 27 |
| 19 | 09-Mar | 247.00 | 247.00 | 240.30 | 243.05 | 242.60 | -2.23 | 1,204.86 | 28,347 | 2.51 | 13,782 | 2.66 | 0.33 | 11 |
| 20 | 06-Mar | 248.55 | 252.80 | 247.05 | 248.60 | 250.21 | -0.48 | 1,232.37 | 38,692 | 3.42 | 20,089 | 3.88 | 0.50 | 16 |
| 21 | 05-Mar | 245.60 | 251.70 | 245.60 | 249.80 | 248.71 | 1.73 | 1,238.32 | 34,485 | 3.05 | 18,287 | 3.53 | 0.45 | 14 |
| 22 | 04-Mar | 250.10 | 251.80 | 242.00 | 245.55 | 245.31 | -2.50 | 1,217.25 | 57,768 | 5.11 | 25,276 | 4.88 | 0.62 | 20 |
| 23 | 02-Mar | 258.05 | 258.05 | 251.00 | 251.85 | 253.21 | -4.24 | 1,248.48 | 56,115 | 4.96 | 30,841 | 5.95 | 0.78 | 24 |
| 24 | 27-Feb | 258.40 | 264.90 | 256.40 | 263.00 | 261.59 | 1.76 | 1,303.00 | 64,978 | 5.75 | 38,150 | 7.36 | 1.00 | 30 |
| 25 | 26-Feb | 253.25 | 259.80 | 252.20 | 258.45 | 256.38 | 1.91 | 1,281.20 | 39,283 | 3.47 | 21,594 | 4.17 | 0.55 | 17 |
| 26 | 25-Feb | 253.30 | 255.00 | 250.10 | 253.60 | 252.62 | 0.83 | 1,257.16 | 26,078 | 2.31 | 15,118 | 2.92 | 0.38 | 12 |
| 27 | 24-Feb | 253.30 | 253.30 | 248.05 | 251.50 | 250.93 | -0.16 | 1,246.75 | 25,046 | 2.22 | 13,572 | 2.62 | 0.34 | 11 |
| 28 | 23-Feb | 253.55 | 259.00 | 249.25 | 251.90 | 251.81 | -1.06 | 1,248.73 | 58,924 | 5.21 | 29,808 | 5.75 | 0.75 | 24 |
| 29 | 20-Feb | 250.10 | 260.15 | 248.60 | 254.60 | 254.39 | 1.11 | 1,262.12 | 90,095 | 7.97 | 31,731 | 6.12 | 0.81 | 25 |
| 30 | 19-Feb | 258.80 | 261.25 | 250.20 | 251.80 | 253.92 | -2.61 | 1,248.24 | 73,710 | 6.52 | 46,342 | 8.94 | 1.18 | 37 |
| 31 | 18-Feb | 262.55 | 263.25 | 258.00 | 258.55 | 259.78 | -0.94 | 1,281.70 | 45,146 | 3.99 | 28,501 | 5.50 | 0.74 | 23 |
| 32 | 17-Feb | 263.00 | 266.80 | 258.50 | 261.00 | 262.59 | -1.02 | 1,293.00 | 41,737 | 3.69 | 22,839 | 4.41 | 0.60 | 18 |
| 33 | 16-Feb | 275.00 | 275.00 | 257.65 | 263.70 | 262.37 | -1.48 | 1,307.23 | 65,811 | 5.82 | 27,622 | 5.33 | 0.72 | 22 |
| 34 | 13-Feb | 276.15 | 277.90 | 265.00 | 267.65 | 270.29 | -3.29 | 1,326.81 | 57,690 | 5.10 | 27,599 | 5.32 | 0.75 | 22 |
| 35 | 12-Feb | 280.00 | 291.90 | 270.90 | 276.75 | 277.40 | 4.37 | 1,371.92 | 469,751 | 41.55 | 97,258 | 18.76 | 2.70 | 77 |
| 36 | 11-Feb | 270.45 | 273.40 | 262.50 | 265.15 | 266.50 | -1.94 | 1,314.41 | 47,289 | 4.18 | 27,271 | 5.26 | 0.73 | 22 |
| 37 | 10-Feb | 270.40 | 276.00 | 266.50 | 270.40 | 271.46 | 0.00 | 1,340.44 | 46,472 | 4.11 | 28,951 | 5.58 | 0.79 | 23 |
| 38 | 09-Feb | 265.95 | 279.00 | 265.95 | 270.40 | 270.95 | 1.71 | 1,340.44 | 46,631 | 4.12 | 23,744 | 4.58 | 0.64 | 19 |
| 39 | 06-Feb | 267.30 | 269.00 | 260.35 | 265.85 | 263.56 | -0.54 | 1,317.88 | 11,306 | 1.00 | 5,183 | 1.00 | 0.14 | 4 |
| 40 | 05-Feb | 269.00 | 273.95 | 259.25 | 267.30 | 264.82 | -1.04 | 1,325.07 | 47,530 | 4.20 | 24,788 | 4.78 | 0.66 | 20 |
| 41 | 04-Feb | 260.00 | 271.35 | 257.80 | 270.10 | 266.53 | 3.92 | 1,338.95 | 36,875 | 3.26 | 19,139 | 3.69 | 0.51 | 15 |
| 42 | 03-Feb | 265.25 | 273.35 | 253.90 | 259.90 | 263.03 | 1.35 | 1,288.39 | 114,955 | 10.17 | 59,195 | 11.42 | 1.56 | 47 |
| 43 | 02-Feb | 261.15 | 264.70 | 250.10 | 256.45 | 254.53 | -0.74 | 1,271.29 | 26,997 | 2.39 | 9,241 | 1.78 | 0.24 | 7 |
| 44 | 01-Feb | 265.60 | 268.45 | 253.10 | 258.35 | 260.22 | -2.73 | 1,280.71 | 15,138 | 1.34 | 8,183 | 1.58 | 0.21 | 6 |
| 45 | 30-Jan | 263.05 | 267.60 | 256.35 | 265.60 | 263.76 | 0.55 | 1,316.65 | 30,916 | 2.73 | 16,380 | 3.16 | 0.43 | 13 |
| 46 | 29-Jan | 265.55 | 267.75 | 258.10 | 264.15 | 262.62 | 0.48 | 1,309.46 | 16,123 | 1.43 | 7,323 | 1.41 | 0.19 | 6 |
| 47 | 28-Jan | 249.00 | 264.85 | 248.15 | 262.90 | 258.40 | 5.18 | 1,303.26 | 45,720 | 4.04 | 17,922 | 3.46 | 0.46 | 14 |
| 48 | 27-Jan | 252.90 | 253.00 | 244.00 | 249.95 | 248.61 | -0.40 | 1,239.06 | 46,028 | 4.07 | 17,158 | 3.31 | 0.43 | 14 |
| 49 | 23-Jan | 269.35 | 269.40 | 247.35 | 250.95 | 252.83 | -5.43 | 1,244.02 | 76,304 | 6.75 | 42,825 | 8.26 | 1.08 | 34 |
| 50 | 22-Jan | 254.05 | 267.00 | 254.05 | 265.35 | 262.51 | 4.88 | 1,315.41 | 40,053 | 3.54 | 18,306 | 3.53 | 0.48 | 14 |
| 51 | 21-Jan | 258.10 | 262.65 | 248.80 | 253.00 | 256.14 | -3.84 | 1,254.00 | 59,414 | 5.25 | 25,967 | 5.01 | 0.67 | 21 |
| 52 | 20-Jan | 272.00 | 277.00 | 260.10 | 263.10 | 266.24 | -3.84 | 1,304.25 | 46,309 | 4.10 | 19,772 | 3.81 | 0.53 | 16 |
| 53 | 19-Jan | 280.25 | 280.25 | 271.50 | 273.60 | 275.20 | -2.82 | 1,356.30 | 35,122 | 3.11 | 15,376 | 2.97 | 0.42 | 12 |
| 54 | 16-Jan | 282.00 | 286.00 | 278.05 | 281.55 | 281.69 | -0.14 | 1,395.71 | 17,286 | 1.53 | 8,116 | 1.57 | 0.23 | 6 |
| 55 | 14-Jan | 279.95 | 285.05 | 275.80 | 281.95 | 278.82 | 1.08 | 1,397.70 | 25,544 | 2.26 | 13,427 | 2.59 | 0.37 | 11 |
| 56 | 13-Jan | 282.50 | 285.00 | 276.60 | 278.95 | 280.05 | -1.26 | 1,382.82 | 30,383 | 2.69 | 13,098 | 2.53 | 0.37 | 10 |
| 57 | 12-Jan | 285.80 | 285.80 | 270.15 | 282.50 | 278.10 | 0.84 | 1,400.42 | 59,861 | 5.29 | 28,425 | 5.48 | 0.79 | 23 |
| 58 | 09-Jan | 279.25 | 284.45 | 270.00 | 280.15 | 276.67 | 0.79 | 1,388.77 | 46,670 | 4.13 | 21,290 | 4.11 | 0.59 | 17 |
| 59 | 08-Jan | 286.45 | 286.45 | 276.00 | 277.95 | 279.58 | -2.15 | 1,377.87 | 28,778 | 2.55 | 13,129 | 2.53 | 0.37 | 10 |
| 60 | 07-Jan | 287.95 | 288.80 | 280.90 | 284.05 | 284.67 | -1.51 | 1,408.11 | 29,992 | 2.65 | 18,796 | 3.63 | 0.54 | 15 |
| 61 | 06-Jan | 288.50 | 290.00 | 285.50 | 288.40 | 287.33 | 0.07 | 1,429.67 | 13,960 | 1.23 | 6,313 | 1.22 | 0.18 | 5 |
| 62 | 05-Jan | 292.65 | 294.05 | 286.50 | 288.20 | 289.59 | -1.52 | 1,428.68 | 41,078 | 3.63 | 24,660 | 4.76 | 0.71 | 20 |
| 63 | 02-Jan | 291.85 | 294.85 | 289.10 | 292.65 | 291.88 | 0.57 | 1,450.74 | 25,314 | 2.24 | 12,311 | 2.37 | 0.36 | 10 |
| 64 | 01-Jan | 291.10 | 294.75 | 288.10 | 291.00 | 291.19 | -1.05 | 1,442.00 | 16,066 | 1.42 | 8,205 | 1.58 | 0.24 | 6 |
| 65 | 31-Dec | 289.65 | 301.00 | 288.75 | 294.10 | 293.57 | 1.13 | 1,457.93 | 30,273 | 2.68 | 14,485 | 2.79 | 0.43 | 11 |
| 66 | 30-Dec | 287.65 | 292.00 | 285.75 | 290.80 | 289.46 | 1.20 | 1,441.57 | 14,288 | 1.26 | 5,223 | 1.01 | 0.15 | 4 |
| 67 | 29-Dec | 290.35 | 295.60 | 285.25 | 287.35 | 289.53 | -0.93 | 1,424.47 | 49,673 | 4.39 | 25,681 | 4.95 | 0.74 | 20 |