| Macro-sector: Commodities | Band: 20 | High52 Price: 788.45 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 16-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: 568.62 | Low52 Price: 483.6 | Barrier: 516.3; Drift%: -2.35 |
| Basic Industry: Commodity Chemicals | Total Equity: 73,445,242 | Low52 Date: 03-Mar-2025 | SHP: 46.28 / 1.02 / 4.52 / 48.16 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 6 | ||||
| High/Low Price | Quarter: 768.4 / 483.6 | Month: 579.9 / 514.1 | Week: 548.6 / 514.1 | Day: 517.8 / 500.4 | Sis67: 11 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 16-Dec | 517.80 | 517.80 | 500.40 | 504.45 | 508.17 | -1.89 | 3,704.95 | 18,851 | 1.75 | 11,323 | 1.89 | 0.58 | 3 |
| 2 | 15-Dec | 506.00 | 515.00 | 503.75 | 514.15 | 511.25 | 1.37 | 3,776.19 | 12,328 | 1.14 | 5,994 | 1.00 | 0.31 | 2 |
| 3 | 12-Dec | 507.05 | 510.70 | 504.00 | 507.20 | 506.58 | 0.03 | 3,725.14 | 13,851 | 1.28 | 7,917 | 1.32 | 0.40 | 2 |
| 4 | 11-Dec | 507.00 | 507.95 | 500.10 | 507.05 | 504.65 | 0.01 | 3,724.04 | 12,613 | 1.17 | 6,192 | 1.03 | 0.31 | 2 |
| 5 | 10-Dec | 506.80 | 514.55 | 505.10 | 507.00 | 509.63 | -0.79 | 3,723.00 | 15,745 | 1.46 | 8,014 | 1.34 | 0.41 | 2 |
| 6 | 09-Dec | 506.90 | 512.40 | 495.00 | 511.05 | 505.34 | 0.99 | 3,753.42 | 27,520 | 2.55 | 15,910 | 2.65 | 0.80 | 4 |
| 7 | 08-Dec | 516.30 | 516.30 | 501.40 | 506.05 | 506.95 | -2.08 | 3,716.70 | 18,842 | 1.74 | 11,461 | 1.91 | 0.58 | 3 |
| 8 | 05-Dec | 517.70 | 522.25 | 516.00 | 516.80 | 517.31 | -0.90 | 3,795.65 | 15,021 | 1.39 | 8,548 | 1.43 | 0.44 | 2 |
| 9 | 04-Dec | 525.00 | 527.30 | 516.20 | 521.50 | 521.63 | -0.38 | 3,830.17 | 13,859 | 1.28 | 6,639 | 1.11 | 0.35 | 2 |
| 10 | 03-Dec | 520.75 | 532.00 | 519.35 | 523.50 | 525.97 | 0.53 | 3,844.86 | 49,308 | 4.57 | 29,324 | 4.89 | 1.54 | 8 |
| 11 | 02-Dec | 525.15 | 525.15 | 516.10 | 520.75 | 520.85 | -0.84 | 3,824.66 | 20,679 | 1.92 | 13,330 | 2.22 | 0.69 | 4 |
| 12 | 01-Dec | 533.30 | 533.30 | 522.45 | 525.15 | 526.12 | -1.01 | 3,856.98 | 15,280 | 1.42 | 9,436 | 1.57 | 0.50 | 3 |
| 13 | 28-Nov | 533.10 | 534.00 | 526.50 | 530.50 | 529.86 | 0.03 | 3,896.27 | 14,068 | 1.30 | 8,060 | 1.34 | 0.43 | 2 |
| 14 | 27-Nov | 536.50 | 537.90 | 528.00 | 530.35 | 531.78 | -0.64 | 3,895.17 | 15,840 | 1.47 | 7,774 | 1.30 | 0.41 | 2 |
| 15 | 26-Nov | 531.00 | 539.00 | 530.25 | 533.75 | 532.92 | 0.53 | 3,920.14 | 15,881 | 1.47 | 8,302 | 1.38 | 0.44 | 2 |
| 16 | 25-Nov | 531.55 | 542.00 | 525.00 | 530.95 | 531.14 | 0.95 | 3,899.58 | 46,847 | 4.34 | 15,743 | 2.63 | 0.84 | 4 |
| 17 | 24-Nov | 544.00 | 548.60 | 514.10 | 525.95 | 532.64 | -3.63 | 3,862.85 | 43,146 | 4.00 | 21,895 | 3.65 | 1.17 | 6 |
| 18 | 21-Nov | 555.05 | 555.05 | 545.00 | 545.75 | 547.56 | -1.68 | 4,008.27 | 13,209 | 1.22 | 7,569 | 1.26 | 0.41 | 2 |
| 19 | 20-Nov | 555.00 | 557.35 | 549.10 | 555.05 | 553.32 | -0.01 | 4,076.58 | 22,122 | 2.05 | 11,914 | 1.99 | 0.66 | 3 |
| 20 | 19-Nov | 554.90 | 558.00 | 547.55 | 555.10 | 551.48 | 0.04 | 4,076.95 | 17,913 | 1.66 | 10,167 | 1.70 | 0.56 | 3 |
| 21 | 18-Nov | 554.60 | 555.95 | 549.00 | 554.90 | 553.23 | -0.13 | 4,075.48 | 16,600 | 1.54 | 11,936 | 1.99 | 0.66 | 3 |
| 22 | 17-Nov | 553.50 | 557.60 | 550.60 | 555.65 | 553.88 | 0.39 | 4,080.98 | 33,690 | 3.12 | 25,879 | 4.32 | 1.43 | 7 |
| 23 | 14-Nov | 543.00 | 565.30 | 543.00 | 553.50 | 554.79 | 0.85 | 4,065.19 | 22,791 | 2.11 | 9,925 | 1.66 | 0.55 | 3 |
| 24 | 13-Nov | 555.00 | 555.50 | 541.00 | 548.85 | 549.91 | -0.67 | 4,031.04 | 35,179 | 3.26 | 22,305 | 3.72 | 1.23 | 6 |
| 25 | 12-Nov | 552.80 | 554.00 | 549.60 | 552.55 | 552.20 | 0.47 | 4,058.22 | 10,797 | 1.00 | 6,392 | 1.07 | 0.35 | 2 |
| 26 | 11-Nov | 558.00 | 560.10 | 542.90 | 549.95 | 549.15 | -1.29 | 4,039.12 | 41,980 | 3.89 | 27,659 | 4.61 | 1.52 | 8 |
| 27 | 10-Nov | 558.55 | 566.65 | 552.25 | 557.15 | 557.96 | -0.15 | 4,092.00 | 39,040 | 3.62 | 14,759 | 2.46 | 0.82 | 4 |
| 28 | 07-Nov | 562.00 | 562.30 | 548.10 | 558.00 | 554.70 | -0.01 | 4,098.00 | 27,837 | 2.58 | 14,047 | 2.34 | 0.78 | 4 |
| 29 | 06-Nov | 566.80 | 579.90 | 550.35 | 558.05 | 559.93 | -1.03 | 4,098.61 | 51,100 | 4.73 | 26,246 | 4.38 | 1.47 | 7 |
| 30 | 04-Nov | 562.00 | 568.00 | 559.65 | 563.85 | 563.22 | 0.25 | 4,141.21 | 20,900 | 1.94 | 13,822 | 2.31 | 0.78 | 4 |
| 31 | 03-Nov | 572.05 | 572.05 | 561.00 | 562.45 | 567.08 | -1.68 | 4,130.93 | 45,244 | 4.19 | 31,492 | 5.25 | 1.79 | 9 |
| 32 | 31-Oct | 574.60 | 574.60 | 566.95 | 572.05 | 570.38 | -0.44 | 4,201.44 | 18,297 | 1.69 | 10,931 | 1.82 | 0.62 | 3 |
| 33 | 30-Oct | 577.80 | 577.90 | 564.00 | 574.60 | 572.17 | 0.17 | 4,220.16 | 43,205 | 4.00 | 22,740 | 3.79 | 1.30 | 6 |
| 34 | 29-Oct | 558.00 | 577.00 | 555.70 | 573.60 | 566.99 | 2.69 | 4,212.82 | 62,674 | 5.80 | 37,784 | 6.30 | 2.14 | 11 |
| 35 | 28-Oct | 556.65 | 559.60 | 552.15 | 558.55 | 556.49 | 0.34 | 4,102.28 | 18,454 | 1.71 | 9,207 | 1.54 | 0.51 | 3 |
| 36 | 27-Oct | 560.15 | 560.30 | 552.80 | 556.65 | 556.56 | -0.62 | 4,088.33 | 34,019 | 3.15 | 17,310 | 2.89 | 0.96 | 5 |
| 37 | 24-Oct | 560.00 | 562.00 | 553.25 | 560.15 | 558.57 | 0.54 | 4,114.04 | 12,980 | 1.20 | 8,269 | 1.38 | 0.46 | 2 |
| 38 | 23-Oct | 552.60 | 559.00 | 550.20 | 557.15 | 555.26 | 0.82 | 4,092.00 | 18,130 | 1.68 | 9,612 | 1.60 | 0.53 | 3 |
| 39 | 21-Oct | 540.25 | 555.10 | 540.25 | 552.60 | 551.89 | 0.26 | 4,058.58 | 11,547 | 1.07 | 6,396 | 1.07 | 0.35 | 2 |
| 40 | 20-Oct | 549.70 | 553.00 | 542.00 | 551.15 | 546.49 | 1.01 | 4,047.93 | 25,923 | 2.40 | 13,576 | 2.26 | 0.74 | 4 |
| 41 | 17-Oct | 560.00 | 561.00 | 543.90 | 545.65 | 548.57 | -2.48 | 4,007.54 | 31,374 | 2.91 | 20,018 | 3.34 | 1.10 | 6 |
| 42 | 16-Oct | 553.40 | 563.30 | 553.40 | 559.50 | 559.58 | 1.10 | 4,109.26 | 25,351 | 2.35 | 14,506 | 2.42 | 0.81 | 4 |
| 43 | 15-Oct | 549.50 | 556.00 | 543.70 | 553.40 | 549.46 | 1.23 | 4,064.46 | 22,359 | 2.07 | 13,818 | 2.30 | 0.76 | 4 |
| 44 | 14-Oct | 560.00 | 563.05 | 539.85 | 546.65 | 547.47 | -2.49 | 4,014.88 | 61,186 | 5.67 | 40,842 | 6.81 | 2.24 | 12 |
| 45 | 13-Oct | 566.55 | 566.55 | 556.00 | 560.60 | 559.48 | -1.05 | 4,117.34 | 19,741 | 1.83 | 9,019 | 1.50 | 0.50 | 3 |
| 46 | 10-Oct | 560.45 | 570.50 | 558.00 | 566.55 | 565.84 | 1.09 | 4,161.04 | 28,901 | 2.68 | 14,780 | 2.47 | 0.84 | 4 |
| 47 | 09-Oct | 553.00 | 562.50 | 550.80 | 560.45 | 558.31 | 1.36 | 4,116.24 | 20,329 | 1.88 | 12,184 | 2.03 | 0.68 | 3 |
| 48 | 08-Oct | 555.45 | 563.55 | 549.00 | 552.95 | 555.59 | -0.49 | 4,061.15 | 50,301 | 4.66 | 18,946 | 3.16 | 1.05 | 5 |
| 49 | 07-Oct | 562.00 | 563.00 | 552.05 | 555.65 | 555.50 | -1.04 | 4,080.98 | 26,626 | 2.47 | 14,184 | 2.37 | 0.79 | 4 |
| 50 | 06-Oct | 565.60 | 565.70 | 556.65 | 561.50 | 561.34 | -0.02 | 4,123.95 | 20,320 | 1.88 | 10,585 | 1.77 | 0.59 | 3 |
| 51 | 03-Oct | 552.70 | 563.70 | 552.70 | 561.60 | 558.24 | 1.61 | 4,124.68 | 35,235 | 3.26 | 16,654 | 2.78 | 0.93 | 5 |
| 52 | 01-Oct | 549.40 | 556.00 | 541.50 | 552.70 | 547.62 | 1.13 | 4,059.32 | 23,199 | 2.15 | 11,967 | 2.00 | 0.66 | 3 |
| 53 | 30-Sep | 543.95 | 549.30 | 540.50 | 546.55 | 544.89 | 0.48 | 4,014.15 | 31,545 | 2.92 | 17,241 | 2.88 | 0.94 | 5 |
| 54 | 29-Sep | 555.00 | 557.90 | 534.80 | 543.95 | 545.55 | -2.80 | 3,995.05 | 70,404 | 6.52 | 37,805 | 6.31 | 2.06 | 11 |
| 55 | 26-Sep | 561.00 | 569.15 | 551.10 | 559.60 | 557.31 | -1.35 | 4,110.00 | 49,817 | 4.61 | 25,988 | 4.33 | 1.45 | 7 |
| 56 | 25-Sep | 580.00 | 580.85 | 563.70 | 567.25 | 571.03 | -2.30 | 4,166.18 | 38,007 | 3.52 | 19,903 | 3.32 | 1.14 | 6 |
| 57 | 24-Sep | 589.00 | 589.00 | 579.00 | 580.60 | 583.80 | -0.96 | 4,264.23 | 32,062 | 2.97 | 20,512 | 3.42 | 1.20 | 6 |
| 58 | 23-Sep | 594.55 | 594.55 | 584.40 | 586.20 | 587.72 | -1.40 | 4,305.36 | 26,707 | 2.47 | 14,173 | 2.36 | 0.83 | 4 |
| 59 | 22-Sep | 594.00 | 597.20 | 585.00 | 594.55 | 592.42 | 0.01 | 4,366.69 | 64,225 | 5.95 | 32,465 | 5.42 | 1.92 | 9 |
| 60 | 19-Sep | 593.00 | 598.00 | 590.45 | 594.50 | 594.62 | -3.33 | 4,366.32 | 57,069 | 5.29 | 23,488 | 3.92 | 1.40 | 7 |
| 61 | 18-Sep | 616.50 | 618.00 | 610.25 | 614.95 | 613.57 | -0.03 | 4,516.52 | 93,298 | 8.64 | 58,882 | 9.82 | 3.61 | 17 |
| 62 | 17-Sep | 618.00 | 619.25 | 612.05 | 615.15 | 614.83 | 0.20 | 4,517.98 | 96,593 | 8.95 | 62,909 | 10.49 | 3.87 | 18 |
| 63 | 16-Sep | 615.00 | 617.90 | 612.00 | 613.95 | 614.65 | 0.50 | 4,509.17 | 63,635 | 5.89 | 35,811 | 5.97 | 2.20 | 10 |
| 64 | 15-Sep | 609.00 | 621.80 | 609.00 | 610.90 | 613.73 | 0.38 | 4,486.77 | 84,763 | 7.85 | 46,509 | 7.76 | 2.85 | 13 |
| 65 | 12-Sep | 608.10 | 611.30 | 603.05 | 608.60 | 608.37 | 0.09 | 4,469.88 | 44,497 | 4.12 | 26,184 | 4.37 | 1.59 | 7 |
| 66 | 11-Sep | 600.40 | 612.40 | 600.40 | 608.05 | 606.31 | 1.27 | 4,465.84 | 73,543 | 6.81 | 43,871 | 7.32 | 2.66 | 12 |
| 67 | 10-Sep | 592.30 | 602.70 | 592.30 | 600.40 | 600.16 | 1.37 | 4,409.65 | 42,314 | 3.92 | 29,250 | 4.88 | 1.76 | 8 |
Similar Stocks: GHCL GUJALKALI INDIAGLYCO TIRUMALCHM TATACHEM AMNPLST ANDHRSUGAR CHEMFAB IGPL INDOBORAX IVP JGCHEM JOCIL KANORICHEM LORDSCHLO MANORG OCCLLTD SADHNANIQ SRHHYPOLTD TECILCHEM CHEMPLASTS DEEPAKFERT GNFC PRIMO