| Macro-sector: Commodities | Band: 20 | High52 Price: 546.9 | Mkt_Cap Category: SME |
| Sector: Chemicals | Lot Size: 500 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 223.0 | Barrier: -; Drift%: - |
| Basic Industry: Specialty Chemicals | Total Equity: 12,222,222 | Low52 Date: | SHP: 48.11 / 2.22 / 2.55 / 47.12 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 240.0 / 98.45 | Month: 178.75 / 118.3 | Week: 158.75 / 135.6 | Day: 145.0 / 140.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 145.00 | 145.00 | 140.00 | 140.20 | 141.02 | -3.48 | 171.36 | 26,500 | 52.89 | 26,500 | 52.89 | 0.37 | 46 |
| 2 | 10-Jul | 150.00 | 150.00 | 144.00 | 145.25 | 145.57 | -0.45 | 177.53 | 31,000 | 61.88 | 31,000 | 61.88 | 0.45 | 54 |
| 3 | 09-Jul | 149.00 | 150.00 | 145.00 | 145.90 | 146.30 | -1.85 | 178.32 | 42,000 | 83.83 | 40,000 | 79.84 | 0.59 | 69 |
| 4 | 08-Jul | 151.00 | 151.05 | 147.10 | 148.65 | 148.98 | -2.36 | 181.68 | 23,000 | 45.91 | 23,000 | 45.91 | 0.34 | 40 |
| 5 | 07-Jul | 156.70 | 156.70 | 149.10 | 152.25 | 151.75 | -2.96 | 186.08 | 16,500 | 32.93 | 16,500 | 32.93 | 0.25 | 29 |
| 6 | 04-Jul | 154.00 | 158.75 | 154.00 | 156.90 | 158.12 | 3.77 | 191.77 | 33,500 | 66.87 | 32,500 | 64.87 | 0.51 | 56 |
| 7 | 03-Jul | 146.00 | 151.20 | 145.00 | 151.20 | 150.26 | 5.00 | 184.80 | 30,500 | 60.88 | 30,000 | 59.88 | 0.45 | 52 |
| 8 | 02-Jul | 135.80 | 146.80 | 135.60 | 144.00 | 144.09 | 2.97 | 175.00 | 87,500 | 174.65 | 84,500 | 168.66 | 1.22 | 147 |
| 9 | 01-Jul | 141.00 | 141.00 | 137.00 | 139.85 | 138.71 | -2.00 | 170.93 | 57,500 | 114.77 | 57,500 | 114.77 | 0.80 | 100 |
| 10 | 30-Jun | 148.90 | 149.00 | 137.00 | 142.70 | 140.59 | 0.42 | 174.41 | 59,000 | 117.76 | 58,500 | 116.77 | 0.82 | 102 |
| 11 | 27-Jun | 147.85 | 147.85 | 142.10 | 142.10 | 145.28 | -2.00 | 173.68 | 33,500 | 66.87 | 33,500 | 66.87 | 0.49 | 58 |
| 12 | 26-Jun | 139.35 | 145.00 | 139.35 | 145.00 | 141.19 | 1.97 | 177.00 | 65,000 | 129.74 | 63,500 | 126.75 | 0.90 | 110 |
| 13 | 25-Jun | 144.85 | 144.85 | 142.00 | 142.20 | 143.95 | 0.11 | 173.80 | 23,500 | 46.91 | 22,500 | 44.91 | 0.32 | 39 |
| 14 | 24-Jun | 136.55 | 142.05 | 136.55 | 142.05 | 137.39 | 1.97 | 173.62 | 114,000 | 227.54 | 114,000 | 227.54 | 1.57 | 198 |
| 15 | 23-Jun | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | -2.00 | 170.26 | 17,500 | 34.93 | 17,500 | 34.93 | 0.24 | 30 |
| 16 | 20-Jun | 142.15 | 143.00 | 142.15 | 142.15 | 142.17 | -2.00 | 173.74 | 22,000 | 43.91 | 22,000 | 43.91 | 0.31 | 38 |
| 17 | 19-Jun | 148.00 | 148.00 | 145.05 | 145.05 | 146.21 | -1.99 | 177.28 | 36,000 | 71.86 | 36,000 | 71.86 | 0.53 | 63 |
| 18 | 18-Jun | 151.00 | 152.70 | 146.75 | 148.00 | 150.06 | -1.17 | 180.00 | 253,000 | 504.99 | 253,000 | 504.99 | 3.80 | 439 |
| 19 | 17-Jun | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | -2.00 | 183.03 | 8,500 | 16.97 | 8,500 | 16.97 | 0.13 | 15 |
| 20 | 16-Jun | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | -1.99 | 186.76 | 3,500 | 6.99 | 3,500 | 6.99 | 0.05 | 6 |
| 21 | 13-Jun | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | -1.98 | 190.54 | 5,000 | 9.98 | 5,000 | 9.98 | 0.08 | 9 |
| 22 | 12-Jun | 159.05 | 159.05 | 159.05 | 159.05 | 159.05 | -2.00 | 194.39 | 11,000 | 21.96 | 11,000 | 21.96 | 0.17 | 19 |
| 23 | 11-Jun | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | -1.99 | 198.37 | 2,000 | 3.99 | 2,000 | 3.99 | 0.03 | 3 |
| 24 | 10-Jun | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | -1.98 | 202.40 | 2,000 | 3.99 | 2,000 | 3.99 | 0.03 | 3 |
| 25 | 09-Jun | 168.95 | 168.95 | 168.95 | 168.95 | 168.95 | -2.00 | 206.49 | 2,500 | 4.99 | 2,500 | 4.99 | 0.04 | 4 |
| 26 | 06-Jun | 168.00 | 172.40 | 168.00 | 172.40 | 170.54 | 1.95 | 210.71 | 10,500 | 20.96 | 10,500 | 20.96 | 0.18 | 18 |
| 27 | 05-Jun | 168.00 | 170.00 | 167.70 | 169.10 | 168.53 | -1.17 | 206.68 | 13,500 | 26.95 | 13,500 | 26.95 | 0.23 | 23 |
| 28 | 04-Jun | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | -2.00 | 209.12 | 3,500 | 6.99 | 3,500 | 6.99 | 0.06 | 6 |
| 29 | 03-Jun | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | -1.99 | 213.40 | 14,500 | 28.94 | 14,500 | 28.94 | 0.25 | 25 |
| 30 | 02-Jun | 180.80 | 181.00 | 178.00 | 178.15 | 180.20 | 0.20 | 217.74 | 29,000 | 57.88 | 29,000 | 57.88 | 0.52 | 50 |
| 31 | 30-May | 178.75 | 178.75 | 177.80 | 177.80 | 177.97 | 1.46 | 217.31 | 11,000 | 21.96 | 11,000 | 21.96 | 0.20 | 19 |
| 32 | 29-May | 175.25 | 175.25 | 175.25 | 175.25 | 175.25 | 1.98 | 214.19 | 500 | 1.00 | 500 | 1.00 | 0.01 | 1 |
| 33 | 28-May | 171.85 | 171.85 | 171.85 | 171.85 | 171.85 | 1.99 | 210.04 | 500 | 1.00 | 500 | 1.00 | 0.01 | 1 |
| 34 | 27-May | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 2.00 | 205.94 | 2,000 | 3.99 | 2,000 | 3.99 | 0.03 | 3 |
| 35 | 26-May | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | 1.98 | 201.91 | 2,000 | 3.99 | 2,000 | 3.99 | 0.03 | 3 |
| 36 | 23-May | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 1.47 | 197.00 | 1,500 | 2.99 | 1,500 | 2.99 | 0.00 | 3 |
| 37 | 22-May | 159.55 | 159.65 | 159.55 | 159.65 | 159.60 | 1.98 | 195.13 | 1,000 | 2.00 | 1,000 | 2.00 | 0.02 | 2 |
| 38 | 21-May | 155.45 | 156.55 | 153.00 | 156.55 | 155.41 | 5.00 | 191.34 | 10,000 | 19.96 | 10,000 | 19.96 | 0.16 | 17 |
| 39 | 20-May | 147.00 | 149.10 | 147.00 | 149.10 | 148.82 | 5.00 | 182.23 | 12,500 | 24.95 | 12,500 | 24.95 | 0.19 | 22 |
| 40 | 19-May | 153.05 | 153.05 | 138.55 | 142.00 | 146.44 | -2.61 | 173.00 | 27,000 | 53.89 | 25,500 | 50.90 | 0.37 | 44 |
| 41 | 16-May | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | 4.97 | 178.20 | 3,000 | 5.99 | 3,000 | 5.99 | 0.04 | 5 |
| 42 | 15-May | 135.90 | 138.90 | 135.00 | 138.90 | 137.34 | 4.99 | 169.77 | 4,000 | 7.98 | 4,000 | 7.98 | 0.05 | 7 |
| 43 | 14-May | 131.65 | 132.30 | 131.50 | 132.30 | 132.15 | 5.00 | 161.70 | 5,000 | 9.98 | 5,000 | 9.98 | 0.07 | 9 |
| 44 | 13-May | 125.40 | 126.00 | 125.40 | 126.00 | 125.70 | -3.56 | 153.00 | 1,000 | 2.00 | 1,000 | 2.00 | 0.01 | 2 |
| 45 | 12-May | 124.50 | 130.70 | 118.30 | 130.65 | 126.39 | 4.94 | 159.68 | 15,000 | 29.94 | 14,000 | 27.94 | 0.18 | 24 |
| 46 | 09-May | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | -1.97 | 152.17 | 500 | 1.00 | 500 | 1.00 | 0.01 | 1 |
| 47 | 08-May | 122.70 | 127.00 | 122.70 | 127.00 | 124.27 | 1.44 | 155.00 | 5,500 | 10.98 | 5,500 | 10.98 | 0.07 | 10 |
| 48 | 07-May | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | -2.00 | 153.02 | 500 | 1.00 | 500 | 1.00 | 0.01 | 1 |
| 49 | 06-May | 127.75 | 127.75 | 127.75 | 127.75 | 127.75 | -1.99 | 156.14 | 1,500 | 2.99 | 1,500 | 2.99 | 0.02 | 3 |
| 50 | 05-May | 133.00 | 133.00 | 130.35 | 130.35 | 131.81 | -1.99 | 159.32 | 3,500 | 6.99 | 3,500 | 6.99 | 0.05 | 6 |
| 51 | 02-May | 130.00 | 133.60 | 130.00 | 133.00 | 132.46 | 1.53 | 162.00 | 4,000 | 7.98 | 4,000 | 7.98 | 0.05 | 7 |
| 52 | 30-Apr | 131.00 | 131.00 | 130.85 | 131.00 | 130.96 | -1.87 | 160.00 | 5,000 | 9.98 | 5,000 | 9.98 | 0.07 | 9 |
| 53 | 29-Apr | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | -1.98 | 163.17 | 1,000 | 2.00 | 1,000 | 2.00 | 0.01 | 2 |
| 54 | 28-Apr | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | -1.98 | 166.47 | 3,000 | 5.99 | 3,000 | 5.99 | 0.04 | 5 |
| 55 | 25-Apr | 140.25 | 140.25 | 138.95 | 138.95 | 140.13 | 1.05 | 169.83 | 29,500 | 58.88 | 27,000 | 53.89 | 0.38 | 47 |
| 56 | 24-Apr | 137.70 | 137.70 | 137.50 | 137.50 | 137.54 | 1.85 | 168.06 | 2,500 | 4.99 | 2,500 | 4.99 | 0.03 | 4 |
| 57 | 23-Apr | 135.30 | 135.30 | 135.00 | 135.00 | 135.18 | 1.77 | 164.00 | 5,000 | 9.98 | 5,000 | 9.98 | 0.07 | 9 |
| 58 | 22-Apr | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | 2.00 | 162.13 | 500 | 1.00 | 500 | 1.00 | 0.01 | 1 |
| 59 | 21-Apr | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | 2.00 | 158.95 | 2,500 | 4.99 | 2,500 | 4.99 | 0.03 | 4 |
| 60 | 17-Apr | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 2.00 | 155.83 | 4,000 | 7.98 | 4,000 | 7.98 | 0.05 | 7 |
| 61 | 16-Apr | 125.10 | 125.10 | 125.00 | 125.00 | 125.05 | 1.92 | 152.00 | 1,000 | 2.00 | 1,000 | 2.00 | 0.01 | 2 |
| 62 | 15-Apr | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | 2.00 | 149.91 | 3,500 | 6.99 | 3,500 | 6.99 | 0.04 | 6 |
| 63 | 11-Apr | 120.20 | 120.25 | 120.20 | 120.25 | 120.24 | 1.99 | 146.97 | 4,000 | 7.98 | 4,000 | 7.98 | 0.05 | 7 |
| 64 | 09-Apr | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | -2.00 | 144.10 | 1,000 | 2.00 | 1,000 | 2.00 | 0.01 | 2 |
| 65 | 07-Apr | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | -2.00 | 147.03 | 1,500 | 2.99 | 1,500 | 2.99 | 0.02 | 3 |
| 66 | 04-Apr | 122.75 | 122.75 | 122.50 | 122.75 | 122.67 | 1.99 | 150.03 | 12,000 | 23.95 | 11,000 | 21.96 | 0.13 | 20 |
| 67 | 03-Apr | 120.35 | 120.35 | 120.35 | 120.35 | 120.35 | 1.99 | 147.09 | 2,500 | 4.99 | 2,500 | 4.99 | 0.03 | 5 |
Similar Stocks: PIDILITIND AETHER ANURAS BEPL EPIGRAL FCL LXCHEM NEOGEN NOCIL ROSSARI DEEPAKNTR FLUOROCHEM SRF AARTISURF ALKALI ARVEE CAMLINFINE CHEMBOND CHEMCON DIAMINESQ DMCC DYNPRO EXCELINDUS FAIRCHEMOR FOSECOIND GALAXYSURF HINDCON HPAL INDOAMIN JAYAGROGN KRONOX OAL PLASTIBLEN PLATIND PRIVISCL SANGINITA SHK STYRENIX TATVA VALIANTORG VIDHIING VIKASECO VISHNU YASHO AARTIIND ACI ALKYLAMINE ATUL BALAMINES BASF CLEAN FINEORG HSCL JUBLINGREA NAVINFLUOR VINATIORGA AMBANIORGO IEML IPHL SAROJA SILKFLEX VITAL DDEVPLSTIK