| Macro-sector: Commodities | Band: 20 | High52 Price: 519.8 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 21-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 315.0 | Barrier: 366.0; Drift%: -0.84 |
| Basic Industry: Commodity Chemicals | Total Equity: 30,794,850 | Low52 Date: 09-Mar-2026 | SHP: 68.74 / 2.88 / 1.2 / 27.19 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 589.2 / 400.0 | Month: 408.2 / 375.9 | Week: 375.0 / 356.1 | Day: 365.0 / 347.75 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 06-Apr | 357.85 | 365.00 | 347.75 | 362.95 | 360.06 | 3.45 | 1,117.70 | 28,942 | 5.78 | 13,982 | 6.60 | 0.50 | 17 |
| 2 | 02-Apr | 357.55 | 359.75 | 345.35 | 350.85 | 351.70 | -3.63 | 1,080.44 | 39,826 | 7.95 | 26,553 | 12.53 | 0.93 | 32 |
| 3 | 01-Apr | 333.20 | 366.00 | 333.20 | 364.05 | 359.31 | 9.87 | 1,121.09 | 26,943 | 5.38 | 16,200 | 7.65 | 0.58 | 19 |
| 4 | 30-Mar | 334.00 | 345.30 | 326.00 | 331.35 | 330.96 | -1.84 | 1,020.39 | 69,256 | 13.83 | 33,810 | 15.96 | 1.12 | 40 |
| 5 | 27-Mar | 349.15 | 356.50 | 336.35 | 337.55 | 343.10 | -4.55 | 1,039.48 | 66,566 | 13.29 | 43,285 | 20.43 | 1.49 | 52 |
| 6 | 25-Mar | 365.90 | 373.70 | 347.90 | 353.65 | 358.18 | -3.59 | 1,089.06 | 69,757 | 13.93 | 52,276 | 24.67 | 1.87 | 62 |
| 7 | 24-Mar | 364.80 | 373.10 | 358.35 | 366.80 | 366.51 | 1.87 | 1,129.56 | 77,009 | 15.37 | 56,871 | 26.84 | 2.08 | 68 |
| 8 | 23-Mar | 387.00 | 387.50 | 356.90 | 360.05 | 370.43 | -6.44 | 1,108.77 | 136,913 | 27.33 | 91,738 | 43.29 | 3.40 | 110 |
| 9 | 20-Mar | 368.00 | 390.00 | 368.00 | 384.85 | 382.44 | 6.24 | 1,185.14 | 91,584 | 18.28 | 64,793 | 30.58 | 2.48 | 77 |
| 10 | 19-Mar | 375.00 | 375.40 | 360.00 | 362.25 | 363.82 | -4.44 | 1,115.54 | 73,987 | 14.77 | 58,096 | 27.42 | 2.11 | 69 |
| 11 | 18-Mar | 356.00 | 386.30 | 351.65 | 379.10 | 374.15 | 7.12 | 1,167.43 | 104,312 | 20.82 | 63,508 | 29.97 | 2.38 | 76 |
| 12 | 17-Mar | 335.80 | 374.70 | 328.40 | 353.90 | 354.64 | 6.05 | 1,089.83 | 117,875 | 23.53 | 39,168 | 18.48 | 1.39 | 47 |
| 13 | 16-Mar | 336.25 | 352.20 | 325.90 | 333.70 | 337.33 | -1.49 | 1,027.62 | 28,269 | 5.64 | 14,066 | 6.64 | 0.47 | 17 |
| 14 | 13-Mar | 356.85 | 356.85 | 337.00 | 338.75 | 345.43 | -4.99 | 1,043.18 | 29,410 | 5.87 | 22,482 | 10.61 | 0.78 | 27 |
| 15 | 12-Mar | 361.90 | 373.10 | 351.00 | 356.55 | 361.10 | -1.16 | 1,097.99 | 45,158 | 9.02 | 21,698 | 10.24 | 0.78 | 26 |
| 16 | 11-Mar | 337.75 | 364.95 | 336.50 | 360.75 | 357.74 | 7.25 | 1,110.92 | 63,561 | 12.69 | 23,729 | 11.20 | 0.85 | 28 |
| 17 | 10-Mar | 333.10 | 339.00 | 325.05 | 336.35 | 332.47 | 2.11 | 1,035.78 | 34,727 | 6.93 | 21,311 | 10.06 | 0.71 | 25 |
| 18 | 09-Mar | 325.80 | 343.20 | 315.00 | 329.40 | 324.41 | -1.39 | 1,014.38 | 26,243 | 5.24 | 17,583 | 8.30 | 0.57 | 21 |
| 19 | 06-Mar | 330.05 | 337.95 | 328.15 | 334.05 | 334.07 | -0.86 | 1,028.70 | 21,926 | 4.38 | 14,411 | 6.80 | 0.48 | 17 |
| 20 | 05-Mar | 326.30 | 337.50 | 326.30 | 336.95 | 333.14 | 2.42 | 1,037.63 | 16,225 | 3.24 | 9,430 | 4.45 | 0.31 | 11 |
| 21 | 04-Mar | 347.85 | 347.85 | 326.30 | 329.00 | 331.80 | -5.31 | 1,013.00 | 39,585 | 7.90 | 18,184 | 8.58 | 0.60 | 22 |
| 22 | 02-Mar | 357.45 | 358.00 | 346.75 | 347.45 | 350.59 | -3.83 | 1,069.97 | 17,334 | 3.46 | 12,377 | 5.84 | 0.43 | 15 |
| 23 | 27-Feb | 364.85 | 364.85 | 356.10 | 361.30 | 359.59 | 0.50 | 1,112.62 | 21,059 | 4.20 | 17,124 | 8.08 | 0.62 | 20 |
| 24 | 26-Feb | 368.05 | 368.75 | 358.00 | 359.50 | 362.70 | -2.32 | 1,107.07 | 18,482 | 3.69 | 12,564 | 5.93 | 0.46 | 15 |
| 25 | 25-Feb | 372.50 | 372.50 | 366.15 | 368.05 | 368.49 | -0.63 | 1,133.40 | 15,584 | 3.11 | 12,137 | 5.73 | 0.45 | 14 |
| 26 | 24-Feb | 356.60 | 374.20 | 356.60 | 370.40 | 367.74 | -0.35 | 1,140.64 | 14,335 | 2.86 | 8,483 | 4.00 | 0.31 | 10 |
| 27 | 23-Feb | 370.85 | 375.00 | 357.75 | 371.70 | 371.55 | 0.55 | 1,144.64 | 34,104 | 6.81 | 24,392 | 11.51 | 0.91 | 29 |
| 28 | 20-Feb | 360.05 | 370.45 | 360.05 | 369.65 | 367.04 | 1.47 | 1,138.33 | 63,675 | 12.71 | 46,904 | 22.13 | 1.72 | 56 |
| 29 | 19-Feb | 353.05 | 366.00 | 350.05 | 364.30 | 360.13 | 3.19 | 1,121.86 | 33,732 | 6.73 | 16,880 | 7.97 | 0.61 | 20 |
| 30 | 18-Feb | 342.55 | 355.00 | 342.50 | 353.05 | 351.02 | 3.13 | 1,087.21 | 44,164 | 8.82 | 19,329 | 9.12 | 0.68 | 23 |
| 31 | 17-Feb | 340.05 | 344.55 | 340.05 | 342.35 | 342.50 | -0.06 | 1,054.26 | 12,501 | 2.50 | 8,054 | 3.80 | 0.28 | 10 |
| 32 | 16-Feb | 335.60 | 346.55 | 324.05 | 342.55 | 336.55 | 2.64 | 1,054.88 | 32,857 | 6.56 | 12,900 | 6.09 | 0.43 | 15 |
| 33 | 13-Feb | 347.10 | 349.00 | 332.10 | 333.75 | 337.92 | -3.85 | 1,027.78 | 41,497 | 8.28 | 17,948 | 8.47 | 0.61 | 21 |
| 34 | 12-Feb | 355.10 | 355.25 | 344.50 | 347.10 | 349.73 | -4.83 | 1,068.89 | 30,851 | 6.16 | 17,424 | 8.22 | 0.61 | 21 |
| 35 | 11-Feb | 366.00 | 374.20 | 361.95 | 364.70 | 365.79 | -0.67 | 1,123.09 | 31,540 | 6.30 | 19,997 | 9.44 | 0.73 | 24 |
| 36 | 10-Feb | 367.10 | 373.20 | 363.35 | 367.15 | 367.06 | 0.44 | 1,130.63 | 39,193 | 7.82 | 22,488 | 10.61 | 0.83 | 27 |
| 37 | 09-Feb | 355.00 | 367.80 | 353.60 | 365.55 | 363.61 | 3.25 | 1,125.71 | 39,719 | 7.93 | 13,037 | 6.15 | 0.47 | 16 |
| 38 | 06-Feb | 354.00 | 357.35 | 350.50 | 354.05 | 353.83 | -0.83 | 1,090.29 | 17,744 | 3.54 | 11,898 | 5.61 | 0.42 | 14 |
| 39 | 05-Feb | 362.50 | 362.55 | 355.20 | 357.00 | 357.82 | -0.98 | 1,099.00 | 5,008 | 1.00 | 2,118 | 1.00 | 0.08 | 3 |
| 40 | 04-Feb | 353.00 | 364.00 | 352.30 | 360.55 | 357.56 | 2.57 | 1,110.31 | 11,782 | 2.35 | 5,987 | 2.83 | 0.21 | 7 |
| 41 | 03-Feb | 351.40 | 358.45 | 345.10 | 351.50 | 350.72 | 1.27 | 1,082.44 | 18,088 | 3.61 | 8,783 | 4.14 | 0.31 | 10 |
| 42 | 02-Feb | 348.20 | 354.00 | 344.00 | 347.10 | 346.76 | 0.27 | 1,068.89 | 15,622 | 3.12 | 8,746 | 4.13 | 0.30 | 10 |
| 43 | 01-Feb | 360.80 | 367.10 | 344.20 | 346.15 | 352.75 | -4.35 | 1,065.96 | 15,868 | 3.17 | 12,424 | 5.86 | 0.44 | 15 |
| 44 | 30-Jan | 362.95 | 365.00 | 360.05 | 361.90 | 362.90 | -0.29 | 1,114.47 | 5,685 | 1.13 | 3,676 | 1.73 | 0.13 | 4 |
| 45 | 29-Jan | 372.75 | 372.75 | 361.15 | 362.95 | 366.04 | -2.63 | 1,117.70 | 10,376 | 2.07 | 7,996 | 3.77 | 0.29 | 9 |
| 46 | 28-Jan | 372.25 | 381.25 | 367.35 | 372.75 | 376.37 | 0.13 | 1,147.88 | 22,070 | 4.41 | 15,022 | 7.09 | 0.57 | 18 |
| 47 | 27-Jan | 372.00 | 374.00 | 362.65 | 372.25 | 369.62 | 0.59 | 1,146.34 | 12,383 | 2.47 | 7,369 | 3.48 | 0.27 | 9 |
| 48 | 23-Jan | 371.25 | 374.10 | 368.75 | 370.05 | 371.08 | -0.32 | 1,139.56 | 13,208 | 2.64 | 10,559 | 4.98 | 0.39 | 13 |
| 49 | 22-Jan | 356.60 | 381.50 | 353.90 | 371.25 | 365.35 | 4.23 | 1,143.26 | 20,809 | 4.15 | 10,604 | 5.00 | 0.39 | 13 |
| 50 | 21-Jan | 360.10 | 362.00 | 355.00 | 356.20 | 357.60 | -0.86 | 1,096.91 | 12,244 | 2.44 | 5,840 | 2.76 | 0.21 | 7 |
| 51 | 20-Jan | 369.75 | 373.95 | 355.00 | 359.30 | 365.25 | -3.47 | 1,106.46 | 16,748 | 3.34 | 10,539 | 4.97 | 0.38 | 13 |
| 52 | 19-Jan | 373.45 | 375.85 | 366.20 | 372.20 | 372.01 | -0.33 | 1,146.18 | 15,861 | 3.17 | 10,141 | 4.79 | 0.38 | 12 |
| 53 | 16-Jan | 375.00 | 378.25 | 370.25 | 373.45 | 374.19 | -1.46 | 1,150.03 | 31,952 | 6.38 | 27,058 | 12.77 | 1.01 | 32 |
| 54 | 14-Jan | 368.60 | 387.80 | 367.50 | 379.00 | 376.22 | 2.96 | 1,167.00 | 25,770 | 5.14 | 18,235 | 8.61 | 0.69 | 22 |
| 55 | 13-Jan | 372.00 | 373.25 | 367.70 | 368.10 | 369.55 | -1.04 | 1,133.56 | 5,525 | 1.10 | 3,608 | 1.70 | 0.13 | 4 |
| 56 | 12-Jan | 378.95 | 378.95 | 366.00 | 371.95 | 372.08 | -1.85 | 1,145.41 | 14,880 | 2.97 | 10,731 | 5.06 | 0.40 | 13 |
| 57 | 09-Jan | 383.40 | 384.40 | 377.00 | 378.95 | 379.96 | -1.48 | 1,166.97 | 7,419 | 1.48 | 5,483 | 2.59 | 0.21 | 7 |
| 58 | 08-Jan | 383.00 | 385.65 | 378.10 | 384.65 | 382.61 | -0.14 | 1,184.52 | 14,037 | 2.80 | 9,944 | 4.69 | 0.38 | 12 |
| 59 | 07-Jan | 382.00 | 387.25 | 380.15 | 385.20 | 384.39 | 0.67 | 1,186.22 | 8,575 | 1.71 | 5,664 | 2.67 | 0.22 | 7 |
| 60 | 06-Jan | 394.95 | 395.00 | 377.00 | 382.65 | 384.81 | -2.82 | 1,178.36 | 24,239 | 4.84 | 13,591 | 6.41 | 0.52 | 16 |
| 61 | 05-Jan | 395.00 | 397.00 | 392.30 | 393.75 | 394.49 | -0.47 | 1,212.55 | 14,856 | 2.97 | 11,753 | 5.55 | 0.46 | 14 |
| 62 | 02-Jan | 394.45 | 396.00 | 393.15 | 395.60 | 395.09 | 0.15 | 1,218.24 | 7,874 | 1.57 | 5,852 | 2.76 | 0.23 | 7 |
| 63 | 01-Jan | 399.70 | 399.80 | 394.25 | 395.00 | 396.12 | -0.62 | 1,216.00 | 7,505 | 1.50 | 4,781 | 2.26 | 0.19 | 6 |
| 64 | 31-Dec | 390.30 | 399.00 | 390.00 | 397.45 | 395.58 | 1.94 | 1,223.94 | 9,076 | 1.81 | 5,649 | 2.67 | 0.22 | 7 |
| 65 | 30-Dec | 392.60 | 399.45 | 389.05 | 389.90 | 392.48 | -1.68 | 1,200.69 | 8,302 | 1.66 | 4,723 | 2.23 | 0.19 | 6 |
| 66 | 29-Dec | 395.80 | 399.00 | 388.00 | 396.55 | 392.12 | 0.99 | 1,221.17 | 8,308 | 1.66 | 5,167 | 2.44 | 0.20 | 6 |
| 67 | 26-Dec | 396.95 | 397.50 | 388.00 | 392.65 | 391.64 | -1.08 | 1,209.16 | 12,145 | 2.42 | 6,845 | 3.23 | 0.27 | 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