| Macro-sector: Commodities | Band: 20 | High52 Price: 516.8 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 27-Aug-2024 | Bumper: 360.1; Drift%: 6.15 |
| Industry: Chemicals & Petrochemicals | Face Value: 2; VWAP21: | Low52 Price: 245.0 | Barrier: -; Drift%: - |
| Basic Industry: Explosives | Total Equity: 49,572,490 | Low52 Date: 07-Apr-2025 | SHP: 72.82 / 0.37 / 1.26 / 25.26 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 413.25 / 262.3 | Month: 335.0 / 257.85 | Week: 374.7 / 354.8 | Day: 389.8 / 378.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 388.00 | 389.80 | 378.25 | 383.70 | 383.05 | -1.38 | 1,902.10 | 99,631 | 4.61 | 39,156 | 4.03 | 1.50 | 31 |
| 2 | 10-Jul | 386.00 | 396.05 | 386.00 | 389.05 | 390.34 | -0.04 | 1,928.62 | 69,829 | 3.23 | 28,671 | 2.95 | 1.12 | 23 |
| 3 | 09-Jul | 385.55 | 397.00 | 385.20 | 389.20 | 391.12 | 1.95 | 1,929.36 | 218,626 | 10.12 | 65,207 | 6.71 | 2.55 | 52 |
| 4 | 08-Jul | 368.45 | 398.80 | 365.00 | 381.75 | 384.48 | 4.75 | 1,892.43 | 570,168 | 26.39 | 130,894 | 13.47 | 5.03 | 105 |
| 5 | 07-Jul | 374.00 | 385.00 | 361.20 | 364.45 | 368.06 | -2.13 | 1,806.67 | 60,971 | 2.82 | 31,654 | 3.26 | 1.17 | 25 |
| 6 | 04-Jul | 363.60 | 374.70 | 360.95 | 372.40 | 368.63 | 3.44 | 1,846.08 | 87,568 | 4.05 | 44,195 | 4.55 | 1.63 | 35 |
| 7 | 03-Jul | 360.00 | 364.35 | 354.80 | 360.00 | 357.97 | 0.11 | 1,784.00 | 52,465 | 2.43 | 22,713 | 2.34 | 0.81 | 18 |
| 8 | 02-Jul | 365.00 | 365.00 | 356.35 | 359.60 | 359.66 | -0.59 | 1,782.63 | 46,917 | 2.17 | 21,435 | 2.21 | 0.77 | 17 |
| 9 | 01-Jul | 371.70 | 371.70 | 360.10 | 361.75 | 363.80 | -1.20 | 1,793.28 | 48,418 | 2.24 | 19,535 | 2.01 | 0.71 | 16 |
| 10 | 30-Jun | 367.50 | 368.70 | 362.50 | 366.15 | 365.57 | 1.62 | 1,815.10 | 54,063 | 2.50 | 20,125 | 2.07 | 0.74 | 16 |
| 11 | 27-Jun | 368.60 | 369.45 | 360.00 | 360.30 | 363.52 | -1.77 | 1,786.10 | 76,623 | 3.55 | 35,190 | 3.62 | 1.28 | 28 |
| 12 | 26-Jun | 376.90 | 378.75 | 365.15 | 366.80 | 369.36 | -1.61 | 1,818.32 | 57,851 | 2.68 | 26,956 | 2.77 | 1.00 | 22 |
| 13 | 25-Jun | 369.85 | 376.05 | 366.75 | 372.80 | 371.46 | 1.90 | 1,848.06 | 82,988 | 3.84 | 32,723 | 3.37 | 1.22 | 26 |
| 14 | 24-Jun | 368.10 | 380.10 | 364.00 | 365.85 | 369.21 | -0.29 | 1,813.61 | 88,506 | 4.10 | 38,518 | 3.96 | 1.42 | 31 |
| 15 | 23-Jun | 360.10 | 374.20 | 360.10 | 366.90 | 369.35 | 0.18 | 1,818.81 | 121,950 | 5.64 | 39,083 | 4.02 | 1.44 | 31 |
| 16 | 20-Jun | 365.00 | 369.60 | 358.50 | 366.25 | 364.42 | 2.36 | 1,815.59 | 127,440 | 5.90 | 38,541 | 3.97 | 1.40 | 31 |
| 17 | 19-Jun | 369.65 | 376.10 | 357.10 | 357.80 | 364.78 | -3.06 | 1,773.70 | 163,706 | 7.58 | 50,004 | 5.14 | 1.82 | 40 |
| 18 | 18-Jun | 384.70 | 384.70 | 367.00 | 369.10 | 374.61 | -3.97 | 1,829.72 | 150,722 | 6.98 | 63,325 | 6.51 | 2.37 | 51 |
| 19 | 17-Jun | 391.10 | 403.00 | 381.50 | 384.35 | 392.25 | -2.11 | 1,905.32 | 215,999 | 10.00 | 69,337 | 7.13 | 2.72 | 55 |
| 20 | 16-Jun | 400.00 | 404.55 | 389.70 | 392.65 | 395.67 | 0.89 | 1,946.46 | 155,785 | 7.21 | 59,608 | 6.13 | 2.36 | 48 |
| 21 | 13-Jun | 364.95 | 411.65 | 354.55 | 389.20 | 394.15 | 4.11 | 1,929.36 | 594,051 | 27.49 | 139,242 | 14.33 | 5.49 | 111 |
| 22 | 12-Jun | 384.95 | 387.90 | 371.00 | 373.85 | 380.63 | -2.87 | 1,853.27 | 127,634 | 5.91 | 52,191 | 5.37 | 1.99 | 42 |
| 23 | 11-Jun | 398.50 | 401.60 | 382.00 | 384.90 | 391.05 | -3.40 | 1,908.05 | 281,519 | 13.03 | 96,527 | 9.93 | 3.77 | 77 |
| 24 | 10-Jun | 395.00 | 417.50 | 388.70 | 398.45 | 404.31 | 5.03 | 1,975.22 | 2,178,590 | 100.82 | 436,207 | 44.88 | 17.64 | 348 |
| 25 | 09-Jun | 323.75 | 379.35 | 323.75 | 379.35 | 367.18 | 19.99 | 1,880.53 | 2,596,617 | 120.17 | 436,855 | 44.94 | 16.04 | 349 |
| 26 | 06-Jun | 319.45 | 322.00 | 314.00 | 316.15 | 316.93 | -1.03 | 1,567.23 | 42,386 | 1.96 | 18,580 | 1.91 | 0.59 | 15 |
| 27 | 05-Jun | 313.50 | 327.90 | 313.50 | 319.45 | 323.08 | 2.21 | 1,583.59 | 138,166 | 6.39 | 56,768 | 5.84 | 1.83 | 45 |
| 28 | 04-Jun | 312.00 | 315.50 | 305.20 | 312.55 | 310.74 | 1.08 | 1,549.39 | 52,278 | 2.42 | 27,554 | 2.83 | 0.86 | 22 |
| 29 | 03-Jun | 310.00 | 315.80 | 308.05 | 309.20 | 311.83 | 0.82 | 1,532.78 | 57,472 | 2.66 | 27,585 | 2.84 | 0.86 | 22 |
| 30 | 02-Jun | 307.40 | 311.00 | 304.80 | 306.70 | 307.20 | 0.85 | 1,520.39 | 91,029 | 4.21 | 49,894 | 5.13 | 1.53 | 40 |
| 31 | 30-May | 306.00 | 309.00 | 299.90 | 304.10 | 302.90 | -0.91 | 1,507.50 | 47,183 | 2.18 | 19,707 | 2.03 | 0.60 | 16 |
| 32 | 29-May | 301.10 | 307.95 | 301.10 | 306.90 | 305.06 | 2.15 | 1,521.38 | 27,236 | 1.26 | 16,276 | 1.67 | 0.50 | 13 |
| 33 | 28-May | 306.45 | 308.10 | 299.10 | 300.45 | 302.90 | -1.73 | 1,489.41 | 63,812 | 2.95 | 40,426 | 4.16 | 1.22 | 32 |
| 34 | 27-May | 305.00 | 312.65 | 303.00 | 305.75 | 307.42 | 0.41 | 1,515.68 | 50,587 | 2.34 | 20,476 | 2.11 | 0.63 | 16 |
| 35 | 26-May | 307.90 | 310.10 | 303.10 | 304.50 | 306.23 | -0.39 | 1,509.48 | 55,505 | 2.57 | 30,095 | 3.10 | 0.92 | 24 |
| 36 | 23-May | 325.30 | 327.95 | 304.10 | 305.70 | 309.96 | -4.02 | 1,515.43 | 151,699 | 7.02 | 79,729 | 8.20 | 2.47 | 64 |
| 37 | 22-May | 326.55 | 326.60 | 315.35 | 318.50 | 319.01 | -1.48 | 1,578.88 | 96,483 | 4.47 | 45,461 | 4.68 | 1.45 | 36 |
| 38 | 21-May | 327.30 | 335.00 | 311.25 | 323.30 | 323.07 | 3.75 | 1,602.68 | 335,875 | 15.54 | 131,580 | 13.54 | 4.25 | 105 |
| 39 | 20-May | 318.10 | 324.25 | 309.50 | 311.60 | 315.49 | -1.27 | 1,544.68 | 101,630 | 4.70 | 52,284 | 5.38 | 1.65 | 42 |
| 40 | 19-May | 316.00 | 328.00 | 312.00 | 315.60 | 319.04 | 0.08 | 1,564.51 | 94,055 | 4.35 | 49,060 | 5.05 | 1.57 | 39 |
| 41 | 16-May | 302.65 | 324.25 | 296.00 | 315.35 | 310.86 | 6.29 | 1,563.27 | 215,048 | 9.95 | 102,540 | 10.55 | 3.19 | 81 |
| 42 | 15-May | 289.70 | 299.00 | 289.70 | 296.70 | 294.55 | 2.93 | 1,470.82 | 78,651 | 3.64 | 44,335 | 4.56 | 1.31 | 35 |
| 43 | 14-May | 289.10 | 293.55 | 287.15 | 288.25 | 289.93 | 0.10 | 1,428.93 | 66,848 | 3.09 | 42,324 | 4.35 | 1.23 | 33 |
| 44 | 13-May | 282.00 | 289.70 | 282.00 | 287.95 | 286.59 | 2.27 | 1,427.44 | 21,607 | 1.00 | 9,719 | 1.00 | 0.28 | 8 |
| 45 | 12-May | 275.00 | 288.10 | 275.00 | 281.55 | 282.88 | 4.74 | 1,395.71 | 46,385 | 2.15 | 20,930 | 2.15 | 0.59 | 17 |
| 46 | 09-May | 265.00 | 274.50 | 257.85 | 268.80 | 267.15 | 0.73 | 1,332.51 | 58,223 | 2.69 | 24,806 | 2.55 | 0.66 | 20 |
| 47 | 08-May | 272.55 | 278.40 | 265.50 | 266.85 | 272.18 | -1.04 | 1,322.84 | 50,820 | 2.35 | 18,025 | 1.85 | 0.49 | 14 |
| 48 | 07-May | 268.20 | 273.90 | 264.15 | 269.65 | 268.34 | 0.20 | 1,336.72 | 45,579 | 2.11 | 18,180 | 1.87 | 0.49 | 14 |
| 49 | 06-May | 286.10 | 291.75 | 266.75 | 269.10 | 274.81 | -5.94 | 1,334.00 | 77,474 | 3.59 | 36,890 | 3.80 | 1.01 | 29 |
| 50 | 05-May | 289.70 | 289.70 | 281.00 | 286.10 | 285.47 | 0.37 | 1,418.27 | 54,293 | 2.51 | 30,616 | 3.15 | 0.87 | 24 |
| 51 | 02-May | 282.35 | 289.00 | 275.90 | 285.05 | 284.45 | 1.21 | 1,413.06 | 83,968 | 3.89 | 33,712 | 3.47 | 0.96 | 27 |
| 52 | 30-Apr | 285.15 | 289.35 | 279.80 | 281.65 | 283.64 | -1.09 | 1,396.21 | 51,252 | 2.37 | 16,596 | 1.71 | 0.47 | 13 |
| 53 | 29-Apr | 288.95 | 292.70 | 281.60 | 284.75 | 286.70 | -0.32 | 1,411.58 | 38,285 | 1.77 | 21,506 | 2.21 | 0.62 | 17 |
| 54 | 28-Apr | 281.50 | 289.45 | 279.80 | 285.65 | 285.20 | 0.18 | 1,416.04 | 24,527 | 1.14 | 10,328 | 1.06 | 0.29 | 8 |
| 55 | 25-Apr | 295.60 | 296.15 | 279.45 | 285.15 | 284.71 | -3.16 | 1,413.56 | 39,988 | 1.85 | 18,099 | 1.86 | 0.52 | 14 |
| 56 | 24-Apr | 293.00 | 298.90 | 293.00 | 294.45 | 296.01 | 0.17 | 1,459.66 | 37,823 | 1.75 | 19,853 | 2.04 | 0.59 | 16 |
| 57 | 23-Apr | 299.00 | 300.15 | 286.05 | 293.95 | 294.19 | -0.22 | 1,457.18 | 57,716 | 2.67 | 25,107 | 2.58 | 0.74 | 20 |
| 58 | 22-Apr | 291.15 | 298.65 | 285.15 | 294.60 | 292.92 | 1.20 | 1,460.41 | 52,656 | 2.44 | 24,706 | 2.54 | 0.72 | 20 |
| 59 | 21-Apr | 284.10 | 294.00 | 280.75 | 291.10 | 287.36 | 3.03 | 1,443.06 | 49,310 | 2.28 | 25,575 | 2.63 | 0.73 | 20 |
| 60 | 17-Apr | 271.90 | 283.90 | 266.80 | 282.55 | 279.23 | 4.88 | 1,400.67 | 92,877 | 4.30 | 41,303 | 4.25 | 1.15 | 33 |
| 61 | 16-Apr | 272.45 | 274.00 | 267.50 | 269.40 | 270.55 | -0.41 | 1,335.48 | 47,046 | 2.18 | 29,013 | 2.98 | 0.78 | 23 |
| 62 | 15-Apr | 260.00 | 272.90 | 257.25 | 270.50 | 267.80 | 6.56 | 1,340.94 | 97,270 | 4.50 | 43,334 | 4.46 | 1.16 | 34 |
| 63 | 11-Apr | 256.05 | 260.95 | 252.05 | 253.85 | 255.51 | 0.73 | 1,258.40 | 65,231 | 3.02 | 36,476 | 3.75 | 0.93 | 29 |
| 64 | 09-Apr | 251.50 | 256.95 | 248.65 | 252.00 | 251.84 | -1.93 | 1,249.00 | 36,700 | 1.70 | 13,940 | 1.43 | 0.35 | 11 |
| 65 | 08-Apr | 258.55 | 264.90 | 253.10 | 256.95 | 257.45 | 1.22 | 1,273.77 | 57,127 | 2.64 | 30,427 | 3.13 | 0.78 | 24 |
| 66 | 07-Apr | 264.35 | 264.35 | 245.00 | 253.85 | 250.69 | -4.73 | 1,258.40 | 110,716 | 5.12 | 49,720 | 5.12 | 1.25 | 39 |
| 67 | 04-Apr | 286.70 | 286.75 | 263.45 | 266.45 | 270.60 | -6.25 | 1,320.86 | 107,136 | 4.96 | 61,229 | 6.30 | 1.66 | 48 |