| 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 | Low52 Price: 262.3 | Barrier: -; Drift%: - |
| Basic Industry: Explosives | Total Equity: 49,572,490 | Low52 Date: 17-Mar-2025 | SHP: 72.82 / 0.11 / 1.25 / 25.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 413.25 / 262.3 | Month: 308.45 / 262.3 | Week: 299.5 / 269.15 | Day: 292.2 / 282.55 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 286.70 | 286.75 | 263.45 | 266.45 | 270.60 | -6.25 | 1,320.86 | 107,136 | 2.39 | 61,229 | 2.50 | 1.66 | 0.48 |
| 2 | 03-Apr | 285.00 | 292.20 | 282.55 | 284.20 | 286.53 | -0.04 | 1,408.85 | 79,278 | 1.77 | 37,925 | 1.55 | 1.09 | 0.30 |
| 3 | 02-Apr | 285.10 | 289.70 | 281.20 | 284.30 | 285.54 | -1.59 | 1,409.35 | 44,856 | 1.00 | 24,455 | 1.00 | 0.70 | 0.19 |
| 4 | 01-Apr | 274.40 | 290.15 | 274.40 | 288.90 | 285.89 | 5.28 | 1,432.15 | 62,167 | 1.39 | 37,001 | 1.51 | 1.06 | 0.29 |
| 5 | 28-Mar | 271.85 | 286.50 | 271.25 | 274.40 | 277.36 | 1.11 | 1,360.27 | 125,832 | 2.81 | 70,237 | 2.87 | 1.95 | 0.56 |
| 6 | 27-Mar | 272.25 | 284.00 | 269.15 | 271.40 | 274.35 | -0.60 | 1,345.40 | 173,688 | 3.87 | 112,346 | 4.59 | 3.08 | 0.89 |
| 7 | 26-Mar | 279.00 | 286.60 | 271.00 | 273.05 | 278.88 | -2.12 | 1,353.58 | 174,028 | 3.88 | 92,099 | 3.77 | 2.57 | 0.73 |
| 8 | 25-Mar | 294.20 | 299.10 | 275.15 | 278.95 | 284.57 | -4.71 | 1,382.82 | 161,682 | 3.60 | 83,226 | 3.40 | 2.37 | 0.66 |
| 9 | 24-Mar | 292.80 | 299.50 | 286.95 | 292.75 | 294.83 | -0.02 | 1,451.23 | 114,839 | 2.56 | 66,184 | 2.71 | 1.95 | 0.52 |
| 10 | 21-Mar | 292.00 | 297.70 | 290.70 | 292.80 | 294.03 | 0.17 | 1,451.48 | 87,427 | 1.95 | 57,273 | 2.34 | 1.68 | 0.45 |
| 11 | 20-Mar | 289.00 | 298.20 | 287.90 | 292.30 | 291.92 | 1.28 | 1,449.00 | 80,801 | 1.80 | 46,403 | 1.90 | 1.35 | 0.37 |
| 12 | 19-Mar | 271.80 | 291.55 | 271.00 | 288.60 | 286.71 | 6.57 | 1,430.66 | 141,633 | 3.16 | 83,620 | 3.42 | 2.40 | 0.66 |
| 13 | 18-Mar | 265.15 | 276.95 | 265.15 | 270.80 | 272.26 | 2.13 | 1,342.42 | 140,084 | 3.12 | 100,120 | 4.09 | 2.73 | 0.79 |
| 14 | 17-Mar | 274.05 | 279.70 | 262.30 | 265.15 | 269.88 | -3.00 | 1,314.41 | 250,363 | 5.58 | 184,664 | 7.55 | 4.98 | 1.46 |
| 15 | 13-Mar | 278.50 | 283.65 | 271.45 | 273.35 | 277.82 | -2.03 | 1,355.06 | 139,715 | 3.11 | 97,684 | 3.99 | 2.71 | 0.77 |
| 16 | 12-Mar | 278.90 | 290.20 | 276.95 | 279.00 | 281.07 | -0.98 | 1,383.00 | 153,735 | 3.43 | 115,908 | 4.74 | 3.26 | 0.92 |
| 17 | 11-Mar | 288.85 | 289.50 | 280.20 | 281.75 | 284.43 | -2.46 | 1,396.70 | 95,566 | 2.13 | 70,358 | 2.88 | 2.00 | 0.56 |
| 18 | 10-Mar | 297.70 | 306.50 | 286.35 | 288.85 | 296.88 | -3.30 | 1,431.90 | 239,335 | 5.34 | 193,127 | 7.90 | 5.73 | 1.53 |
| 19 | 07-Mar | 305.00 | 308.45 | 297.10 | 298.70 | 302.42 | -1.40 | 1,480.73 | 82,323 | 1.84 | 46,308 | 1.89 | 1.40 | 0.37 |
| 20 | 06-Mar | 284.60 | 308.00 | 284.60 | 302.95 | 297.34 | 6.88 | 1,501.80 | 214,393 | 4.78 | 157,721 | 6.45 | 4.69 | 1.25 |
| 21 | 05-Mar | 270.90 | 288.00 | 270.00 | 283.45 | 283.54 | 3.88 | 1,405.13 | 98,315 | 2.19 | 66,650 | 2.73 | 1.89 | 0.53 |
| 22 | 04-Mar | 275.50 | 289.75 | 266.00 | 272.85 | 282.05 | -1.44 | 1,352.59 | 135,186 | 3.01 | 87,242 | 3.57 | 2.46 | 0.69 |
| 23 | 03-Mar | 291.00 | 291.00 | 275.00 | 276.85 | 278.65 | -3.89 | 1,372.41 | 55,403 | 1.24 | 29,664 | 1.21 | 0.83 | 0.23 |
| 24 | 28-Feb | 290.55 | 294.90 | 279.00 | 288.05 | 285.23 | -0.86 | 1,427.94 | 64,231 | 1.43 | 31,357 | 1.28 | 0.89 | 0.25 |
| 25 | 27-Feb | 306.10 | 306.50 | 288.00 | 290.55 | 295.75 | -3.65 | 1,440.33 | 77,319 | 1.72 | 56,000 | 2.29 | 1.66 | 0.44 |
| 26 | 25-Feb | 307.00 | 318.00 | 300.05 | 301.55 | 308.63 | -1.39 | 1,494.86 | 61,044 | 1.36 | 30,082 | 1.23 | 0.93 | 0.24 |
| 27 | 24-Feb | 312.00 | 318.15 | 303.35 | 305.80 | 310.52 | -4.17 | 1,515.93 | 63,503 | 1.42 | 34,148 | 1.40 | 1.06 | 0.27 |
| 28 | 21-Feb | 322.50 | 332.00 | 318.20 | 319.10 | 323.91 | -0.37 | 1,581.86 | 63,687 | 1.42 | 33,751 | 1.38 | 1.09 | 0.27 |
| 29 | 20-Feb | 320.70 | 324.35 | 314.95 | 320.30 | 320.11 | 0.22 | 1,587.81 | 56,138 | 1.25 | 36,624 | 1.50 | 1.17 | 0.29 |
| 30 | 19-Feb | 329.35 | 332.70 | 315.10 | 319.60 | 325.00 | -1.51 | 1,584.34 | 85,198 | 1.90 | 30,315 | 1.24 | 0.00 | 0.24 |
| 31 | 18-Feb | 322.00 | 342.15 | 320.40 | 324.50 | 330.30 | 0.95 | 1,608.63 | 149,008 | 3.32 | 35,804 | 1.46 | 1.18 | 0.28 |
| 32 | 17-Feb | 324.95 | 359.00 | 312.95 | 321.45 | 337.37 | 0.19 | 1,593.51 | 426,448 | 9.51 | 118,674 | 4.85 | 4.00 | 0.94 |
| 33 | 14-Feb | 322.00 | 379.50 | 316.35 | 320.85 | 344.93 | 1.45 | 1,590.53 | 1,030,491 | 22.97 | 198,717 | 8.13 | 6.85 | 1.57 |
| 34 | 13-Feb | 318.00 | 333.00 | 313.00 | 316.25 | 322.10 | -0.92 | 1,567.73 | 33,777 | 0.75 | 21,342 | 0.87 | 0.69 | 0.17 |
| 35 | 12-Feb | 330.15 | 330.15 | 315.55 | 319.20 | 321.28 | -3.87 | 1,582.35 | 43,652 | 0.97 | 26,661 | 1.09 | 0.86 | 0.21 |
| 36 | 11-Feb | 336.15 | 337.05 | 325.30 | 332.05 | 331.80 | -0.79 | 1,646.05 | 22,277 | 0.50 | 13,983 | 0.57 | 0.46 | 0.11 |
| 37 | 10-Feb | 342.80 | 342.80 | 331.85 | 334.70 | 336.65 | -2.56 | 1,659.19 | 19,497 | 0.43 | 12,025 | 0.49 | 0.40 | 0.10 |
| 38 | 07-Feb | 341.35 | 349.45 | 337.10 | 343.50 | 342.57 | 0.66 | 1,702.82 | 15,891 | 0.35 | 8,145 | 0.33 | 0.28 | 0.06 |
| 39 | 06-Feb | 354.30 | 354.30 | 338.20 | 341.25 | 344.83 | -3.30 | 1,691.66 | 27,989 | 0.62 | 18,461 | 0.75 | 0.64 | 0.15 |
| 40 | 05-Feb | 348.30 | 355.40 | 348.20 | 352.90 | 352.66 | 1.47 | 1,749.41 | 12,915 | 0.29 | 7,838 | 0.32 | 0.28 | 0.06 |
| 41 | 04-Feb | 344.30 | 357.10 | 344.00 | 347.80 | 348.54 | 1.81 | 1,724.13 | 117,383 | 2.62 | 106,647 | 4.36 | 3.72 | 0.84 |
| 42 | 03-Feb | 346.00 | 353.00 | 338.40 | 341.60 | 344.10 | -3.48 | 1,693.40 | 15,653 | 0.35 | 8,794 | 0.36 | 0.30 | 0.07 |
| 43 | 01-Feb | 363.40 | 365.20 | 352.55 | 353.90 | 357.96 | -1.65 | 1,754.37 | 9,172 | 0.20 | 4,911 | 0.20 | 0.18 | 0.04 |
| 44 | 31-Jan | 359.00 | 362.95 | 350.55 | 359.85 | 357.52 | 0.90 | 1,783.87 | 17,354 | 0.39 | 9,447 | 0.39 | 0.34 | 0.07 |
| 45 | 30-Jan | 352.00 | 364.00 | 352.00 | 356.65 | 356.71 | 0.18 | 1,768.00 | 13,625 | 0.30 | 5,102 | 0.21 | 0.18 | 0.04 |
| 46 | 29-Jan | 335.00 | 360.00 | 335.00 | 356.00 | 352.87 | 5.97 | 1,764.00 | 32,936 | 0.73 | 20,789 | 0.85 | 0.73 | 0.16 |
| 47 | 28-Jan | 350.45 | 350.45 | 331.20 | 335.95 | 339.11 | -3.18 | 1,665.39 | 29,483 | 0.66 | 18,938 | 0.77 | 0.64 | 0.15 |
| 48 | 27-Jan | 342.00 | 357.95 | 333.00 | 347.00 | 344.98 | 0.19 | 1,720.00 | 36,964 | 0.82 | 21,693 | 0.89 | 0.75 | 0.17 |
| 49 | 24-Jan | 350.30 | 360.80 | 345.45 | 346.35 | 351.34 | -2.56 | 1,716.94 | 19,629 | 0.44 | 13,150 | 0.54 | 0.46 | 0.10 |
| 50 | 23-Jan | 355.65 | 361.00 | 352.10 | 355.45 | 357.11 | -0.18 | 1,762.05 | 12,536 | 0.28 | 8,205 | 0.34 | 0.29 | 0.06 |
| 51 | 22-Jan | 362.65 | 362.65 | 352.30 | 356.10 | 356.53 | -2.06 | 1,765.28 | 14,985 | 0.33 | 10,385 | 0.42 | 0.37 | 0.08 |
| 52 | 21-Jan | 369.50 | 376.75 | 361.05 | 363.45 | 366.92 | -1.03 | 1,801.71 | 20,752 | 0.46 | 11,466 | 0.47 | 0.42 | 0.09 |
| 53 | 20-Jan | 368.95 | 371.00 | 365.10 | 367.20 | 367.78 | -0.48 | 1,820.30 | 11,332 | 0.25 | 6,972 | 0.29 | 0.26 | 0.06 |
| 54 | 17-Jan | 372.65 | 377.00 | 367.05 | 368.95 | 371.07 | -1.00 | 1,828.98 | 10,506 | 0.23 | 4,599 | 0.19 | 0.17 | 0.04 |
| 55 | 16-Jan | 364.35 | 374.95 | 364.35 | 372.65 | 370.57 | 1.95 | 1,847.32 | 17,051 | 0.38 | 9,475 | 0.39 | 0.35 | 0.07 |
| 56 | 15-Jan | 357.00 | 372.00 | 357.00 | 365.40 | 366.94 | 2.01 | 1,811.38 | 19,999 | 0.45 | 9,918 | 0.41 | 0.36 | 0.08 |
| 57 | 14-Jan | 350.00 | 369.95 | 350.00 | 358.05 | 359.62 | 1.45 | 1,774.94 | 42,783 | 0.95 | 21,215 | 0.87 | 0.76 | 0.17 |
| 58 | 13-Jan | 360.00 | 365.05 | 351.60 | 352.85 | 357.83 | -3.27 | 1,749.17 | 22,078 | 0.49 | 12,764 | 0.52 | 0.46 | 0.10 |
| 59 | 10-Jan | 370.00 | 376.20 | 360.00 | 364.40 | 368.42 | -2.47 | 1,806.42 | 26,530 | 0.59 | 13,941 | 0.57 | 0.51 | 0.11 |
| 60 | 09-Jan | 379.45 | 385.65 | 372.00 | 373.40 | 377.33 | -1.77 | 1,851.04 | 25,749 | 0.57 | 14,954 | 0.61 | 0.56 | 0.12 |
| 61 | 08-Jan | 392.30 | 392.30 | 377.60 | 380.00 | 383.41 | -2.74 | 1,883.00 | 30,411 | 0.68 | 15,892 | 0.65 | 0.61 | 0.13 |
| 62 | 07-Jan | 391.00 | 398.10 | 386.55 | 390.40 | 393.25 | 0.01 | 1,935.31 | 40,685 | 0.91 | 24,323 | 0.99 | 0.96 | 0.19 |
| 63 | 06-Jan | 407.00 | 407.00 | 386.00 | 390.35 | 395.04 | -4.27 | 1,935.06 | 49,549 | 1.10 | 32,994 | 1.35 | 1.30 | 0.26 |
| 64 | 03-Jan | 392.65 | 408.00 | 392.65 | 407.00 | 403.01 | 2.17 | 2,017.00 | 63,590 | 1.42 | 26,116 | 1.07 | 1.05 | 0.21 |
| 65 | 02-Jan | 384.95 | 413.25 | 381.05 | 398.15 | 400.43 | 6.08 | 1,973.73 | 257,217 | 5.73 | 64,770 | 2.65 | 2.59 | 0.51 |
| 66 | 01-Jan | 365.70 | 379.00 | 363.65 | 373.95 | 373.24 | 2.86 | 1,853.76 | 26,488 | 0.59 | 15,276 | 0.62 | 0.57 | 0.12 |
| 67 | 31-Dec | 353.90 | 367.45 | 352.00 | 363.25 | 359.03 | 2.57 | 1,800.72 | 20,701 | 0.46 | 9,435 | 0.39 | 0.34 | 0.07 |