| Macro-sector: Commodities | Band: 20 | High52 Price: 822.55 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 09-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: 568.62 | Low52 Price: 483.6 | Barrier: -; Drift%: - |
| 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: 621.8 / 534.8 | Week: 577.9 / 552.15 | Day: 554.0 / 549.6 | Sis67: 11 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 552.80 | 554.00 | 549.60 | 552.55 | 552.20 | 0.47 | 4,058.22 | 10,797 | 1.00 | 6,392 | 1.00 | 0.35 | 2 |
| 2 | 11-Nov | 558.00 | 560.10 | 542.90 | 549.95 | 549.15 | -1.29 | 4,039.12 | 41,980 | 3.89 | 27,659 | 4.33 | 1.52 | 8 |
| 3 | 10-Nov | 558.55 | 566.65 | 552.25 | 557.15 | 557.96 | -0.15 | 4,092.00 | 39,040 | 3.62 | 14,759 | 2.31 | 0.82 | 4 |
| 4 | 07-Nov | 562.00 | 562.30 | 548.10 | 558.00 | 554.70 | -0.01 | 4,098.00 | 27,837 | 2.58 | 14,047 | 2.20 | 0.78 | 4 |
| 5 | 06-Nov | 566.80 | 579.90 | 550.35 | 558.05 | 559.93 | -1.03 | 4,098.61 | 51,100 | 4.73 | 26,246 | 4.11 | 1.47 | 7 |
| 6 | 04-Nov | 562.00 | 568.00 | 559.65 | 563.85 | 563.22 | 0.25 | 4,141.21 | 20,900 | 1.94 | 13,822 | 2.16 | 0.78 | 4 |
| 7 | 03-Nov | 572.05 | 572.05 | 561.00 | 562.45 | 567.08 | -1.68 | 4,130.93 | 45,244 | 4.19 | 31,492 | 4.93 | 1.79 | 9 |
| 8 | 31-Oct | 574.60 | 574.60 | 566.95 | 572.05 | 570.38 | -0.44 | 4,201.44 | 18,297 | 1.69 | 10,931 | 1.71 | 0.62 | 3 |
| 9 | 30-Oct | 577.80 | 577.90 | 564.00 | 574.60 | 572.17 | 0.17 | 4,220.16 | 43,205 | 4.00 | 22,740 | 3.56 | 1.30 | 6 |
| 10 | 29-Oct | 558.00 | 577.00 | 555.70 | 573.60 | 566.99 | 2.69 | 4,212.82 | 62,674 | 5.80 | 37,784 | 5.91 | 2.14 | 11 |
| 11 | 28-Oct | 556.65 | 559.60 | 552.15 | 558.55 | 556.49 | 0.34 | 4,102.28 | 18,454 | 1.71 | 9,207 | 1.44 | 0.51 | 3 |
| 12 | 27-Oct | 560.15 | 560.30 | 552.80 | 556.65 | 556.56 | -0.62 | 4,088.33 | 34,019 | 3.15 | 17,310 | 2.71 | 0.96 | 5 |
| 13 | 24-Oct | 560.00 | 562.00 | 553.25 | 560.15 | 558.57 | 0.54 | 4,114.04 | 12,980 | 1.20 | 8,269 | 1.29 | 0.46 | 2 |
| 14 | 23-Oct | 552.60 | 559.00 | 550.20 | 557.15 | 555.26 | 0.82 | 4,092.00 | 18,130 | 1.68 | 9,612 | 1.50 | 0.53 | 3 |
| 15 | 21-Oct | 540.25 | 555.10 | 540.25 | 552.60 | 551.89 | 0.26 | 4,058.58 | 11,547 | 1.07 | 6,396 | 1.00 | 0.35 | 2 |
| 16 | 20-Oct | 549.70 | 553.00 | 542.00 | 551.15 | 546.49 | 1.01 | 4,047.93 | 25,923 | 2.40 | 13,576 | 2.12 | 0.74 | 4 |
| 17 | 17-Oct | 560.00 | 561.00 | 543.90 | 545.65 | 548.57 | -2.48 | 4,007.54 | 31,374 | 2.91 | 20,018 | 3.13 | 1.10 | 6 |
| 18 | 16-Oct | 553.40 | 563.30 | 553.40 | 559.50 | 559.58 | 1.10 | 4,109.26 | 25,351 | 2.35 | 14,506 | 2.27 | 0.81 | 4 |
| 19 | 15-Oct | 549.50 | 556.00 | 543.70 | 553.40 | 549.46 | 1.23 | 4,064.46 | 22,359 | 2.07 | 13,818 | 2.16 | 0.76 | 4 |
| 20 | 14-Oct | 560.00 | 563.05 | 539.85 | 546.65 | 547.47 | -2.49 | 4,014.88 | 61,186 | 5.67 | 40,842 | 6.39 | 2.24 | 12 |
| 21 | 13-Oct | 566.55 | 566.55 | 556.00 | 560.60 | 559.48 | -1.05 | 4,117.34 | 19,741 | 1.83 | 9,019 | 1.41 | 0.50 | 3 |
| 22 | 10-Oct | 560.45 | 570.50 | 558.00 | 566.55 | 565.84 | 1.09 | 4,161.04 | 28,901 | 2.68 | 14,780 | 2.31 | 0.84 | 4 |
| 23 | 09-Oct | 553.00 | 562.50 | 550.80 | 560.45 | 558.31 | 1.36 | 4,116.24 | 20,329 | 1.88 | 12,184 | 1.91 | 0.68 | 3 |
| 24 | 08-Oct | 555.45 | 563.55 | 549.00 | 552.95 | 555.59 | -0.49 | 4,061.15 | 50,301 | 4.66 | 18,946 | 2.96 | 1.05 | 5 |
| 25 | 07-Oct | 562.00 | 563.00 | 552.05 | 555.65 | 555.50 | -1.04 | 4,080.98 | 26,626 | 2.47 | 14,184 | 2.22 | 0.79 | 4 |
| 26 | 06-Oct | 565.60 | 565.70 | 556.65 | 561.50 | 561.34 | -0.02 | 4,123.95 | 20,320 | 1.88 | 10,585 | 1.66 | 0.59 | 3 |
| 27 | 03-Oct | 552.70 | 563.70 | 552.70 | 561.60 | 558.24 | 1.61 | 4,124.68 | 35,235 | 3.26 | 16,654 | 2.61 | 0.93 | 5 |
| 28 | 01-Oct | 549.40 | 556.00 | 541.50 | 552.70 | 547.62 | 1.13 | 4,059.32 | 23,199 | 2.15 | 11,967 | 1.87 | 0.66 | 3 |
| 29 | 30-Sep | 543.95 | 549.30 | 540.50 | 546.55 | 544.89 | 0.48 | 4,014.15 | 31,545 | 2.92 | 17,241 | 2.70 | 0.94 | 5 |
| 30 | 29-Sep | 555.00 | 557.90 | 534.80 | 543.95 | 545.55 | -2.80 | 3,995.05 | 70,404 | 6.52 | 37,805 | 5.91 | 2.06 | 11 |
| 31 | 26-Sep | 561.00 | 569.15 | 551.10 | 559.60 | 557.31 | -1.35 | 4,110.00 | 49,817 | 4.61 | 25,988 | 4.07 | 1.45 | 7 |
| 32 | 25-Sep | 580.00 | 580.85 | 563.70 | 567.25 | 571.03 | -2.30 | 4,166.18 | 38,007 | 3.52 | 19,903 | 3.11 | 1.14 | 6 |
| 33 | 24-Sep | 589.00 | 589.00 | 579.00 | 580.60 | 583.80 | -0.96 | 4,264.23 | 32,062 | 2.97 | 20,512 | 3.21 | 1.20 | 6 |
| 34 | 23-Sep | 594.55 | 594.55 | 584.40 | 586.20 | 587.72 | -1.40 | 4,305.36 | 26,707 | 2.47 | 14,173 | 2.22 | 0.83 | 4 |
| 35 | 22-Sep | 594.00 | 597.20 | 585.00 | 594.55 | 592.42 | 0.01 | 4,366.69 | 64,225 | 5.95 | 32,465 | 5.08 | 1.92 | 9 |
| 36 | 19-Sep | 593.00 | 598.00 | 590.45 | 594.50 | 594.62 | -3.33 | 4,366.32 | 57,069 | 5.29 | 23,488 | 3.67 | 1.40 | 7 |
| 37 | 18-Sep | 616.50 | 618.00 | 610.25 | 614.95 | 613.57 | -0.03 | 4,516.52 | 93,298 | 8.64 | 58,882 | 9.21 | 3.61 | 17 |
| 38 | 17-Sep | 618.00 | 619.25 | 612.05 | 615.15 | 614.83 | 0.20 | 4,517.98 | 96,593 | 8.95 | 62,909 | 9.84 | 3.87 | 18 |
| 39 | 16-Sep | 615.00 | 617.90 | 612.00 | 613.95 | 614.65 | 0.50 | 4,509.17 | 63,635 | 5.89 | 35,811 | 5.60 | 2.20 | 10 |
| 40 | 15-Sep | 609.00 | 621.80 | 609.00 | 610.90 | 613.73 | 0.38 | 4,486.77 | 84,763 | 7.85 | 46,509 | 7.27 | 2.85 | 13 |
| 41 | 12-Sep | 608.10 | 611.30 | 603.05 | 608.60 | 608.37 | 0.09 | 4,469.88 | 44,497 | 4.12 | 26,184 | 4.10 | 1.59 | 7 |
| 42 | 11-Sep | 600.40 | 612.40 | 600.40 | 608.05 | 606.31 | 1.27 | 4,465.84 | 73,543 | 6.81 | 43,871 | 6.86 | 2.66 | 12 |
| 43 | 10-Sep | 592.30 | 602.70 | 592.30 | 600.40 | 600.16 | 1.37 | 4,409.65 | 42,314 | 3.92 | 29,250 | 4.58 | 1.76 | 8 |
| 44 | 09-Sep | 593.90 | 600.30 | 591.55 | 592.30 | 596.80 | -0.27 | 4,350.16 | 36,440 | 3.37 | 23,340 | 3.65 | 1.39 | 7 |
| 45 | 08-Sep | 588.60 | 598.60 | 585.10 | 593.90 | 592.81 | 1.04 | 4,361.91 | 39,759 | 3.68 | 19,678 | 3.08 | 1.17 | 6 |
| 46 | 05-Sep | 592.50 | 603.70 | 586.00 | 587.80 | 594.98 | -1.00 | 4,317.11 | 66,287 | 6.14 | 31,785 | 4.97 | 1.89 | 9 |
| 47 | 04-Sep | 597.75 | 607.90 | 589.70 | 593.75 | 599.61 | -0.13 | 4,360.81 | 73,707 | 6.83 | 41,303 | 6.46 | 2.48 | 12 |
| 48 | 03-Sep | 587.85 | 595.95 | 586.30 | 594.55 | 591.98 | 1.14 | 4,366.69 | 42,045 | 3.89 | 27,318 | 4.27 | 1.62 | 8 |
| 49 | 02-Sep | 579.20 | 590.85 | 576.00 | 587.85 | 582.50 | 2.04 | 4,317.48 | 190,896 | 17.68 | 137,803 | 21.56 | 8.03 | 39 |
| 50 | 01-Sep | 567.30 | 577.80 | 564.00 | 576.10 | 573.62 | 2.09 | 4,231.18 | 23,900 | 2.21 | 14,651 | 2.29 | 0.84 | 4 |
| 51 | 29-Aug | 564.10 | 569.70 | 559.45 | 564.30 | 564.23 | 0.04 | 4,144.52 | 15,480 | 1.43 | 7,137 | 1.12 | 0.40 | 2 |
| 52 | 28-Aug | 565.25 | 571.50 | 561.45 | 564.10 | 566.00 | -0.20 | 4,143.05 | 20,281 | 1.88 | 9,803 | 1.53 | 0.00 | 3 |
| 53 | 26-Aug | 570.05 | 570.05 | 563.35 | 565.25 | 566.76 | -0.93 | 4,151.49 | 16,539 | 1.53 | 8,937 | 1.40 | 0.51 | 3 |
| 54 | 25-Aug | 577.00 | 579.00 | 569.50 | 570.55 | 573.28 | -0.70 | 4,190.42 | 21,362 | 1.98 | 11,438 | 1.79 | 0.66 | 3 |
| 55 | 22-Aug | 572.00 | 588.85 | 562.20 | 574.55 | 578.41 | 0.98 | 4,219.80 | 43,445 | 4.02 | 18,245 | 2.85 | 1.06 | 5 |
| 56 | 21-Aug | 565.00 | 575.10 | 565.00 | 568.95 | 569.91 | 0.67 | 4,178.67 | 25,325 | 2.35 | 14,189 | 2.22 | 0.81 | 4 |
| 57 | 20-Aug | 563.70 | 572.00 | 558.25 | 565.15 | 566.01 | 0.99 | 4,150.76 | 28,153 | 2.61 | 13,823 | 2.16 | 0.78 | 4 |
| 58 | 19-Aug | 551.90 | 563.00 | 549.15 | 559.60 | 554.98 | 2.13 | 4,110.00 | 24,943 | 2.31 | 13,464 | 2.11 | 0.75 | 4 |
| 59 | 18-Aug | 551.00 | 560.20 | 544.50 | 547.95 | 552.81 | -0.44 | 4,024.43 | 43,019 | 3.98 | 23,490 | 3.67 | 1.30 | 7 |
| 60 | 14-Aug | 552.00 | 559.45 | 548.10 | 550.35 | 552.00 | -0.30 | 4,042.06 | 25,784 | 2.39 | 9,336 | 1.46 | 0.00 | 3 |
| 61 | 13-Aug | 560.90 | 563.95 | 550.00 | 552.00 | 555.41 | -1.45 | 4,054.00 | 38,038 | 3.52 | 20,619 | 3.23 | 1.15 | 6 |
| 62 | 12-Aug | 563.30 | 566.80 | 557.30 | 560.10 | 561.32 | 0.15 | 4,113.67 | 21,320 | 1.97 | 10,066 | 1.57 | 0.57 | 3 |
| 63 | 11-Aug | 565.00 | 570.00 | 553.80 | 559.25 | 559.65 | -3.35 | 4,107.43 | 60,416 | 5.60 | 29,287 | 4.58 | 1.64 | 8 |
| 64 | 08-Aug | 570.00 | 581.00 | 570.00 | 578.65 | 577.29 | 0.64 | 4,249.91 | 19,220 | 1.78 | 12,418 | 1.94 | 0.72 | 4 |
| 65 | 07-Aug | 581.00 | 581.00 | 564.00 | 574.95 | 570.25 | -1.05 | 4,222.73 | 38,825 | 3.60 | 21,456 | 3.36 | 1.22 | 6 |
| 66 | 06-Aug | 580.00 | 584.80 | 575.50 | 581.05 | 580.04 | -0.36 | 4,267.54 | 14,929 | 1.38 | 8,255 | 1.29 | 0.48 | 2 |
| 67 | 05-Aug | 579.85 | 587.00 | 574.50 | 583.15 | 579.62 | 0.57 | 4,282.96 | 23,802 | 2.20 | 12,890 | 2.02 | 0.75 | 4 |
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