| Macro-sector: Commodities | Band: 20 | High52 Price: 516.8 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 27-Aug-2024 | Bumper: 296.0; Drift%: 7.06 |
| Industry: Chemicals & Petrochemicals | Face Value: 2 | 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 | Float14: | ||||
| High/Low Price | Quarter: 413.25 / 262.3 | Month: 308.45 / 262.3 | Week: 324.25 / 275.0 | Day: 326.6 / 315.35 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.36 |
| 2 | 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 | 1.05 |
| 3 | 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 | 0.42 |
| 4 | 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 | 0.39 |
| 5 | 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 | 0.81 |
| 6 | 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 | 0.35 |
| 7 | 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 | 0.33 |
| 8 | 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 | 0.08 |
| 9 | 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 | 0.17 |
| 10 | 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 | 0.20 |
| 11 | 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 | 0.14 |
| 12 | 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 | 0.14 |
| 13 | 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 | 0.29 |
| 14 | 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 | 0.24 |
| 15 | 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 | 0.27 |
| 16 | 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 | 0.13 |
| 17 | 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 | 0.17 |
| 18 | 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 | 0.08 |
| 19 | 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 | 0.14 |
| 20 | 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 | 0.16 |
| 21 | 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 | 0.20 |
| 22 | 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 | 0.20 |
| 23 | 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 | 0.20 |
| 24 | 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 | 0.33 |
| 25 | 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 | 0.23 |
| 26 | 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 | 0.34 |
| 27 | 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 | 0.29 |
| 28 | 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 | 0.11 |
| 29 | 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 | 0.24 |
| 30 | 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 | 0.39 |
| 31 | 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 | 0.48 |
| 32 | 03-Apr | 285.00 | 292.20 | 282.55 | 284.20 | 286.53 | -0.04 | 1,408.85 | 79,278 | 3.67 | 37,925 | 3.90 | 1.09 | 0.30 |
| 33 | 02-Apr | 285.10 | 289.70 | 281.20 | 284.30 | 285.54 | -1.59 | 1,409.35 | 44,856 | 2.08 | 24,455 | 2.52 | 0.70 | 0.19 |
| 34 | 01-Apr | 274.40 | 290.15 | 274.40 | 288.90 | 285.89 | 5.28 | 1,432.15 | 62,167 | 2.88 | 37,001 | 3.81 | 1.06 | 0.29 |
| 35 | 28-Mar | 271.85 | 286.50 | 271.25 | 274.40 | 277.36 | 1.11 | 1,360.27 | 125,832 | 5.82 | 70,237 | 7.23 | 1.95 | 0.56 |
| 36 | 27-Mar | 272.25 | 284.00 | 269.15 | 271.40 | 274.35 | -0.60 | 1,345.40 | 173,688 | 8.04 | 112,346 | 11.56 | 3.08 | 0.89 |
| 37 | 26-Mar | 279.00 | 286.60 | 271.00 | 273.05 | 278.88 | -2.12 | 1,353.58 | 174,028 | 8.05 | 92,099 | 9.48 | 2.57 | 0.73 |
| 38 | 25-Mar | 294.20 | 299.10 | 275.15 | 278.95 | 284.57 | -4.71 | 1,382.82 | 161,682 | 7.48 | 83,226 | 8.56 | 2.37 | 0.66 |
| 39 | 24-Mar | 292.80 | 299.50 | 286.95 | 292.75 | 294.83 | -0.02 | 1,451.23 | 114,839 | 5.31 | 66,184 | 6.81 | 1.95 | 0.52 |
| 40 | 21-Mar | 292.00 | 297.70 | 290.70 | 292.80 | 294.03 | 0.17 | 1,451.48 | 87,427 | 4.05 | 57,273 | 5.89 | 1.68 | 0.45 |
| 41 | 20-Mar | 289.00 | 298.20 | 287.90 | 292.30 | 291.92 | 1.28 | 1,449.00 | 80,801 | 3.74 | 46,403 | 4.77 | 1.35 | 0.37 |
| 42 | 19-Mar | 271.80 | 291.55 | 271.00 | 288.60 | 286.71 | 6.57 | 1,430.66 | 141,633 | 6.55 | 83,620 | 8.60 | 2.40 | 0.66 |
| 43 | 18-Mar | 265.15 | 276.95 | 265.15 | 270.80 | 272.26 | 2.13 | 1,342.42 | 140,084 | 6.48 | 100,120 | 10.30 | 2.73 | 0.79 |
| 44 | 17-Mar | 274.05 | 279.70 | 262.30 | 265.15 | 269.88 | -3.00 | 1,314.41 | 250,363 | 11.59 | 184,664 | 19.00 | 4.98 | 1.46 |
| 45 | 13-Mar | 278.50 | 283.65 | 271.45 | 273.35 | 277.82 | -2.03 | 1,355.06 | 139,715 | 6.47 | 97,684 | 10.05 | 2.71 | 0.77 |
| 46 | 12-Mar | 278.90 | 290.20 | 276.95 | 279.00 | 281.07 | -0.98 | 1,383.00 | 153,735 | 7.11 | 115,908 | 11.92 | 3.26 | 0.92 |
| 47 | 11-Mar | 288.85 | 289.50 | 280.20 | 281.75 | 284.43 | -2.46 | 1,396.70 | 95,566 | 4.42 | 70,358 | 7.24 | 2.00 | 0.56 |
| 48 | 10-Mar | 297.70 | 306.50 | 286.35 | 288.85 | 296.88 | -3.30 | 1,431.90 | 239,335 | 11.08 | 193,127 | 19.87 | 5.73 | 1.53 |
| 49 | 07-Mar | 305.00 | 308.45 | 297.10 | 298.70 | 302.42 | -1.40 | 1,480.73 | 82,323 | 3.81 | 46,308 | 4.76 | 1.40 | 0.37 |
| 50 | 06-Mar | 284.60 | 308.00 | 284.60 | 302.95 | 297.34 | 6.88 | 1,501.80 | 214,393 | 9.92 | 157,721 | 16.23 | 4.69 | 1.25 |
| 51 | 05-Mar | 270.90 | 288.00 | 270.00 | 283.45 | 283.54 | 3.88 | 1,405.13 | 98,315 | 4.55 | 66,650 | 6.86 | 1.89 | 0.53 |
| 52 | 04-Mar | 275.50 | 289.75 | 266.00 | 272.85 | 282.05 | -1.44 | 1,352.59 | 135,186 | 6.26 | 87,242 | 8.98 | 2.46 | 0.69 |
| 53 | 03-Mar | 291.00 | 291.00 | 275.00 | 276.85 | 278.65 | -3.89 | 1,372.41 | 55,403 | 2.56 | 29,664 | 3.05 | 0.83 | 0.23 |
| 54 | 28-Feb | 290.55 | 294.90 | 279.00 | 288.05 | 285.23 | -0.86 | 1,427.94 | 64,231 | 2.97 | 31,357 | 3.23 | 0.89 | 0.25 |
| 55 | 27-Feb | 306.10 | 306.50 | 288.00 | 290.55 | 295.75 | -3.65 | 1,440.33 | 77,319 | 3.58 | 56,000 | 5.76 | 1.66 | 0.44 |
| 56 | 25-Feb | 307.00 | 318.00 | 300.05 | 301.55 | 308.63 | -1.39 | 1,494.86 | 61,044 | 2.83 | 30,082 | 3.09 | 0.93 | 0.24 |
| 57 | 24-Feb | 312.00 | 318.15 | 303.35 | 305.80 | 310.52 | -4.17 | 1,515.93 | 63,503 | 2.94 | 34,148 | 3.51 | 1.06 | 0.27 |
| 58 | 21-Feb | 322.50 | 332.00 | 318.20 | 319.10 | 323.91 | -0.37 | 1,581.86 | 63,687 | 2.95 | 33,751 | 3.47 | 1.09 | 0.27 |
| 59 | 20-Feb | 320.70 | 324.35 | 314.95 | 320.30 | 320.11 | 0.22 | 1,587.81 | 56,138 | 2.60 | 36,624 | 3.77 | 1.17 | 0.29 |
| 60 | 19-Feb | 329.35 | 332.70 | 315.10 | 319.60 | 325.00 | -1.51 | 1,584.34 | 85,198 | 3.94 | 30,315 | 3.12 | 0.00 | 0.24 |
| 61 | 18-Feb | 322.00 | 342.15 | 320.40 | 324.50 | 330.30 | 0.95 | 1,608.63 | 149,008 | 6.90 | 35,804 | 3.68 | 1.18 | 0.28 |
| 62 | 17-Feb | 324.95 | 359.00 | 312.95 | 321.45 | 337.37 | 0.19 | 1,593.51 | 426,448 | 19.74 | 118,674 | 12.21 | 4.00 | 0.94 |
| 63 | 14-Feb | 322.00 | 379.50 | 316.35 | 320.85 | 344.93 | 1.45 | 1,590.53 | 1,030,491 | 47.69 | 198,717 | 20.44 | 6.85 | 1.57 |
| 64 | 13-Feb | 318.00 | 333.00 | 313.00 | 316.25 | 322.10 | -0.92 | 1,567.73 | 33,777 | 1.56 | 21,342 | 2.20 | 0.69 | 0.17 |
| 65 | 12-Feb | 330.15 | 330.15 | 315.55 | 319.20 | 321.28 | -3.87 | 1,582.35 | 43,652 | 2.02 | 26,661 | 2.74 | 0.86 | 0.21 |
| 66 | 11-Feb | 336.15 | 337.05 | 325.30 | 332.05 | 331.80 | -0.79 | 1,646.05 | 22,277 | 1.03 | 13,983 | 1.44 | 0.46 | 0.11 |
| 67 | 10-Feb | 342.80 | 342.80 | 331.85 | 334.70 | 336.65 | -2.56 | 1,659.19 | 19,497 | 0.90 | 12,025 | 1.24 | 0.40 | 0.10 |