| Macro-sector: Commodities | Band: 20 | High52 Price: 727.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 27-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 386.0 | Barrier: -; Drift%: - |
| Basic Industry: Commodity Chemicals | Total Equity: 30,794,850 | Low52 Date: 07-Apr-2025 | SHP: 68.74 / 3.09 / 1.44 / 26.73 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 589.2 / 400.0 | Month: 503.0 / 403.0 | Week: 491.35 / 472.0 | Day: 478.0 / 465.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 468.80 | 478.00 | 465.00 | 468.75 | 468.49 | 0.77 | 1,443.51 | 19,391 | 1.53 | 10,980 | 2.00 | 0.51 | 13 |
| 2 | 10-Jul | 470.00 | 476.55 | 463.00 | 465.15 | 466.91 | -1.65 | 1,432.42 | 29,801 | 2.34 | 19,511 | 3.56 | 0.91 | 24 |
| 3 | 09-Jul | 480.00 | 480.70 | 467.15 | 472.95 | 473.78 | -1.03 | 1,456.44 | 19,794 | 1.56 | 10,612 | 1.94 | 0.50 | 13 |
| 4 | 08-Jul | 486.90 | 487.20 | 474.10 | 477.85 | 479.55 | -1.07 | 1,471.53 | 14,426 | 1.13 | 6,060 | 1.11 | 0.29 | 7 |
| 5 | 07-Jul | 486.05 | 487.45 | 477.70 | 483.00 | 483.32 | 0.19 | 1,487.00 | 19,275 | 1.52 | 9,907 | 1.81 | 0.48 | 12 |
| 6 | 04-Jul | 485.00 | 491.35 | 479.85 | 482.10 | 485.38 | -1.29 | 1,484.62 | 19,299 | 1.52 | 9,803 | 1.79 | 0.48 | 12 |
| 7 | 03-Jul | 480.40 | 490.00 | 473.75 | 488.40 | 485.72 | 2.53 | 1,504.02 | 36,916 | 2.90 | 18,788 | 3.43 | 0.91 | 23 |
| 8 | 02-Jul | 484.00 | 484.00 | 472.50 | 476.35 | 476.98 | -0.97 | 1,466.91 | 19,046 | 1.50 | 10,048 | 1.83 | 0.48 | 12 |
| 9 | 01-Jul | 482.20 | 483.00 | 474.80 | 481.00 | 479.39 | 0.62 | 1,481.00 | 22,467 | 1.77 | 13,437 | 2.45 | 0.64 | 16 |
| 10 | 30-Jun | 472.00 | 480.00 | 472.00 | 478.05 | 476.99 | 1.78 | 1,472.15 | 26,156 | 2.06 | 14,985 | 2.74 | 0.71 | 18 |
| 11 | 27-Jun | 460.10 | 471.55 | 460.10 | 469.70 | 468.10 | 1.07 | 1,446.43 | 22,411 | 1.76 | 12,100 | 2.21 | 0.57 | 15 |
| 12 | 26-Jun | 463.05 | 468.15 | 458.10 | 464.75 | 463.12 | 0.97 | 1,431.19 | 18,152 | 1.43 | 9,139 | 1.67 | 0.42 | 11 |
| 13 | 25-Jun | 459.20 | 465.50 | 453.90 | 460.30 | 458.54 | 1.11 | 1,417.49 | 70,746 | 5.56 | 40,573 | 7.41 | 1.86 | 49 |
| 14 | 24-Jun | 459.80 | 467.00 | 454.05 | 455.25 | 458.93 | -0.13 | 1,401.94 | 26,024 | 2.05 | 16,203 | 2.96 | 0.74 | 20 |
| 15 | 23-Jun | 464.50 | 464.50 | 454.65 | 455.85 | 457.05 | -1.36 | 1,403.78 | 28,614 | 2.25 | 19,287 | 3.52 | 0.88 | 23 |
| 16 | 20-Jun | 454.00 | 468.00 | 453.10 | 462.15 | 460.44 | 1.28 | 1,423.18 | 16,774 | 1.32 | 7,575 | 1.38 | 0.35 | 9 |
| 17 | 19-Jun | 470.60 | 474.40 | 454.55 | 456.30 | 461.68 | -3.04 | 1,405.17 | 36,199 | 2.85 | 17,504 | 3.20 | 0.81 | 21 |
| 18 | 18-Jun | 473.00 | 484.10 | 463.80 | 470.60 | 472.40 | -1.04 | 1,449.21 | 41,963 | 3.30 | 16,906 | 3.09 | 0.80 | 21 |
| 19 | 17-Jun | 474.75 | 485.25 | 473.00 | 475.55 | 479.33 | -0.83 | 1,464.45 | 23,923 | 1.88 | 10,857 | 1.98 | 0.52 | 13 |
| 20 | 16-Jun | 487.00 | 489.40 | 470.35 | 479.55 | 478.22 | -1.52 | 1,476.77 | 56,217 | 4.42 | 28,301 | 5.17 | 1.35 | 34 |
| 21 | 13-Jun | 482.00 | 507.95 | 473.05 | 486.95 | 489.95 | -0.30 | 1,499.56 | 114,026 | 8.97 | 48,644 | 8.88 | 2.38 | 59 |
| 22 | 12-Jun | 489.00 | 494.90 | 484.00 | 488.40 | 487.61 | 0.18 | 1,504.02 | 35,837 | 2.82 | 20,875 | 3.81 | 1.02 | 25 |
| 23 | 11-Jun | 490.10 | 498.60 | 481.15 | 487.50 | 490.42 | 0.25 | 1,501.25 | 50,714 | 3.99 | 27,174 | 4.96 | 1.33 | 33 |
| 24 | 10-Jun | 491.80 | 495.10 | 483.00 | 486.30 | 488.87 | -0.27 | 1,497.55 | 58,405 | 4.59 | 35,294 | 6.44 | 1.73 | 43 |
| 25 | 09-Jun | 482.40 | 497.65 | 478.50 | 487.60 | 487.94 | 1.88 | 1,501.56 | 46,381 | 3.65 | 26,452 | 4.83 | 1.29 | 32 |
| 26 | 06-Jun | 486.90 | 487.40 | 476.15 | 478.60 | 480.34 | -1.10 | 1,473.84 | 25,020 | 1.97 | 16,606 | 3.03 | 0.80 | 20 |
| 27 | 05-Jun | 484.60 | 489.75 | 479.00 | 483.90 | 483.58 | 0.64 | 1,490.16 | 66,934 | 5.26 | 38,062 | 6.95 | 1.84 | 46 |
| 28 | 04-Jun | 478.60 | 482.80 | 476.00 | 480.80 | 478.88 | 0.56 | 1,480.62 | 25,216 | 1.98 | 12,807 | 2.34 | 0.61 | 16 |
| 29 | 03-Jun | 492.00 | 499.70 | 475.00 | 478.10 | 485.10 | -1.89 | 1,472.30 | 75,919 | 5.97 | 35,482 | 6.48 | 1.72 | 43 |
| 30 | 02-Jun | 460.50 | 489.70 | 456.70 | 487.30 | 480.29 | 5.93 | 1,500.63 | 107,497 | 8.46 | 56,741 | 10.36 | 2.73 | 69 |
| 31 | 30-May | 459.95 | 465.70 | 457.00 | 460.00 | 460.92 | 0.03 | 1,416.00 | 27,446 | 2.16 | 10,528 | 1.92 | 0.49 | 13 |
| 32 | 29-May | 475.10 | 478.70 | 453.65 | 459.85 | 464.88 | -3.20 | 1,416.10 | 73,698 | 5.80 | 36,542 | 6.67 | 1.70 | 44 |
| 33 | 28-May | 473.50 | 477.50 | 469.70 | 475.05 | 474.44 | 0.83 | 1,462.91 | 28,048 | 2.21 | 18,459 | 3.37 | 0.88 | 22 |
| 34 | 27-May | 474.00 | 479.85 | 467.90 | 471.15 | 472.07 | -0.24 | 1,450.90 | 35,404 | 2.78 | 16,356 | 2.99 | 0.77 | 20 |
| 35 | 26-May | 464.00 | 476.00 | 455.60 | 472.30 | 467.94 | 2.22 | 1,454.44 | 67,374 | 5.30 | 32,008 | 5.84 | 1.50 | 39 |
| 36 | 23-May | 456.00 | 467.90 | 455.00 | 462.05 | 463.48 | 0.66 | 1,422.88 | 45,616 | 3.59 | 24,292 | 4.44 | 1.13 | 30 |
| 37 | 22-May | 474.90 | 475.00 | 454.40 | 459.00 | 461.39 | -2.87 | 1,413.00 | 85,363 | 6.71 | 56,063 | 10.24 | 2.59 | 68 |
| 38 | 21-May | 477.00 | 478.00 | 470.00 | 472.55 | 473.87 | 0.14 | 1,455.21 | 30,899 | 2.43 | 17,958 | 3.28 | 0.85 | 22 |
| 39 | 20-May | 488.95 | 490.90 | 468.00 | 471.90 | 476.55 | -2.99 | 1,453.21 | 117,879 | 9.27 | 57,676 | 10.53 | 2.75 | 70 |
| 40 | 19-May | 485.00 | 503.00 | 477.75 | 486.45 | 487.27 | 2.99 | 1,498.02 | 185,164 | 14.56 | 108,529 | 19.82 | 5.29 | 136 |
| 41 | 16-May | 440.25 | 474.45 | 436.10 | 472.35 | 458.69 | 7.83 | 1,454.59 | 97,208 | 7.65 | 53,565 | 9.78 | 2.46 | 67 |
| 42 | 15-May | 433.10 | 441.95 | 433.10 | 438.05 | 438.50 | 1.91 | 1,348.97 | 37,341 | 2.94 | 22,543 | 4.12 | 0.99 | 28 |
| 43 | 14-May | 436.95 | 444.00 | 427.70 | 429.85 | 432.19 | -0.88 | 1,323.72 | 56,823 | 4.47 | 38,345 | 7.00 | 1.66 | 48 |
| 44 | 13-May | 425.70 | 437.80 | 425.00 | 433.65 | 433.29 | 1.87 | 1,335.42 | 30,386 | 2.39 | 17,108 | 3.12 | 0.74 | 22 |
| 45 | 12-May | 415.15 | 431.00 | 415.15 | 425.70 | 423.70 | 3.87 | 1,310.94 | 28,804 | 2.27 | 14,740 | 2.69 | 0.62 | 19 |
| 46 | 09-May | 403.00 | 417.70 | 403.00 | 409.85 | 410.72 | -2.08 | 1,262.13 | 23,618 | 1.86 | 14,594 | 2.66 | 0.60 | 18 |
| 47 | 08-May | 421.90 | 429.00 | 415.00 | 418.55 | 422.87 | -0.61 | 1,288.92 | 13,152 | 1.03 | 7,053 | 1.29 | 0.30 | 9 |
| 48 | 07-May | 410.10 | 425.00 | 407.65 | 421.10 | 416.05 | 1.45 | 1,296.77 | 12,713 | 1.00 | 5,476 | 1.00 | 0.23 | 7 |
| 49 | 06-May | 430.00 | 430.00 | 411.00 | 415.10 | 417.69 | -2.93 | 1,278.29 | 22,391 | 1.76 | 12,289 | 2.24 | 0.51 | 15 |
| 50 | 05-May | 418.50 | 431.00 | 411.00 | 427.65 | 424.23 | 2.19 | 1,316.94 | 34,680 | 2.73 | 19,405 | 3.54 | 0.82 | 24 |
| 51 | 02-May | 408.35 | 422.40 | 408.35 | 418.50 | 415.50 | 2.49 | 1,288.76 | 21,535 | 1.69 | 11,771 | 2.15 | 0.49 | 15 |
| 52 | 30-Apr | 417.00 | 420.00 | 406.80 | 408.35 | 413.05 | -1.65 | 1,257.51 | 26,689 | 2.10 | 13,970 | 2.55 | 0.58 | 18 |
| 53 | 29-Apr | 423.25 | 431.20 | 413.75 | 415.20 | 418.92 | -1.41 | 1,278.60 | 46,458 | 3.65 | 29,310 | 5.35 | 1.23 | 37 |
| 54 | 28-Apr | 433.70 | 435.20 | 419.65 | 421.15 | 425.37 | -1.77 | 1,296.93 | 41,445 | 3.26 | 25,527 | 4.66 | 1.09 | 32 |
| 55 | 25-Apr | 452.30 | 454.25 | 427.40 | 428.75 | 434.08 | -4.92 | 1,320.33 | 34,297 | 2.70 | 21,276 | 3.88 | 0.92 | 27 |
| 56 | 24-Apr | 455.00 | 464.00 | 450.00 | 450.95 | 454.49 | -1.01 | 1,388.69 | 17,200 | 1.35 | 10,009 | 1.83 | 0.45 | 13 |
| 57 | 23-Apr | 460.10 | 468.05 | 448.50 | 455.55 | 455.55 | -0.77 | 1,402.86 | 29,781 | 2.34 | 13,686 | 2.50 | 0.62 | 17 |
| 58 | 22-Apr | 463.30 | 464.50 | 450.15 | 459.10 | 458.40 | -0.09 | 1,413.79 | 29,617 | 2.33 | 11,273 | 2.06 | 0.52 | 14 |
| 59 | 21-Apr | 449.60 | 467.20 | 447.30 | 459.50 | 459.64 | 2.96 | 1,415.02 | 64,211 | 5.05 | 15,846 | 2.89 | 0.73 | 20 |
| 60 | 17-Apr | 442.00 | 449.45 | 433.00 | 446.30 | 445.10 | 1.28 | 1,374.37 | 19,456 | 1.53 | 8,860 | 1.62 | 0.39 | 11 |
| 61 | 16-Apr | 430.15 | 442.65 | 430.00 | 440.65 | 437.62 | 2.66 | 1,356.98 | 41,661 | 3.28 | 21,856 | 3.99 | 0.96 | 27 |
| 62 | 15-Apr | 421.55 | 434.00 | 420.30 | 429.25 | 427.51 | 3.07 | 1,321.87 | 61,683 | 4.85 | 31,521 | 5.76 | 1.35 | 40 |
| 63 | 11-Apr | 431.30 | 436.00 | 411.50 | 416.45 | 421.01 | -0.53 | 1,282.45 | 38,031 | 2.99 | 20,918 | 3.82 | 0.88 | 26 |
| 64 | 09-Apr | 423.00 | 425.80 | 416.40 | 418.65 | 419.79 | -1.17 | 1,289.23 | 32,356 | 2.54 | 19,085 | 3.48 | 0.80 | 24 |
| 65 | 08-Apr | 425.40 | 437.25 | 422.80 | 423.60 | 425.88 | -0.06 | 1,304.47 | 35,981 | 2.83 | 21,946 | 4.01 | 0.93 | 28 |
| 66 | 07-Apr | 389.00 | 435.00 | 386.00 | 423.85 | 410.47 | -4.37 | 1,305.24 | 49,967 | 3.93 | 21,426 | 3.91 | 0.88 | 27 |
| 67 | 04-Apr | 462.95 | 465.25 | 440.00 | 443.20 | 448.75 | -4.27 | 1,364.83 | 24,689 | 1.94 | 12,706 | 2.32 | 0.57 | 16 |
Similar Stocks: GHCL GUJALKALI INDIAGLYCO TIRUMALCHM TATACHEM AMNPLST ANDHRSUGAR CHEMFAB IGPL INDOBORAX IVP JGCHEM JOCIL KANORICHEM LORDSCHLO MANORG OCCL OCCLLTD SADHNANIQ SRHHYPOLTD TECILCHEM CHEMPLASTS DEEPAKFERT GNFC