| Macro-sector: Commodities | Band: 20 | High52 Price: 248.4 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 09-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 5; VWAP21: | Low52 Price: 105.0 | Barrier: 148.4; Drift%: -0.17 |
| Basic Industry: Specialty Chemicals | Total Equity: 72,587,560 | Low52 Date: 04-Mar-2025 | SHP: 58.42 / 0.02 / 0.0 / 41.56 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 183.3 / 105.0 | Month: 176.25 / 144.09 | Week: 154.29 / 133.54 | Day: 150.12 / 146.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 149.00 | 150.12 | 146.10 | 148.15 | 148.75 | -1.42 | 1,075.38 | 88,881 | 1.42 | 38,322 | 1.61 | 0.57 | 13 |
| 2 | 26-Aug | 155.62 | 155.83 | 150.00 | 150.29 | 151.87 | -3.43 | 1,090.92 | 110,322 | 1.76 | 58,954 | 2.48 | 0.90 | 20 |
| 3 | 25-Aug | 156.39 | 160.11 | 155.00 | 155.62 | 157.23 | -0.49 | 1,129.61 | 83,411 | 1.33 | 43,579 | 1.84 | 0.69 | 14 |
| 4 | 22-Aug | 159.40 | 160.69 | 155.65 | 156.39 | 157.95 | -0.95 | 1,135.20 | 117,805 | 1.88 | 50,112 | 2.11 | 0.79 | 17 |
| 5 | 21-Aug | 161.44 | 162.90 | 157.15 | 157.89 | 159.47 | -1.42 | 1,146.08 | 142,572 | 2.27 | 60,031 | 2.53 | 0.96 | 20 |
| 6 | 20-Aug | 159.57 | 164.00 | 158.33 | 160.16 | 160.51 | -0.02 | 1,162.56 | 187,202 | 2.99 | 58,851 | 2.48 | 0.94 | 20 |
| 7 | 19-Aug | 150.32 | 167.90 | 149.01 | 160.19 | 162.05 | 7.29 | 1,162.78 | 1,798,627 | 28.68 | 318,184 | 13.41 | 5.16 | 105 |
| 8 | 18-Aug | 150.00 | 152.10 | 148.10 | 149.31 | 150.14 | 1.02 | 1,083.80 | 111,364 | 1.78 | 57,125 | 2.41 | 0.86 | 19 |
| 9 | 14-Aug | 149.20 | 153.40 | 146.07 | 147.80 | 149.33 | -0.28 | 1,072.84 | 247,572 | 3.95 | 79,542 | 3.35 | 1.19 | 26 |
| 10 | 13-Aug | 147.00 | 154.29 | 145.11 | 148.21 | 150.31 | 8.65 | 1,075.82 | 1,461,793 | 23.31 | 275,350 | 11.60 | 4.14 | 91 |
| 11 | 12-Aug | 136.85 | 142.39 | 134.50 | 136.41 | 137.19 | 0.01 | 990.17 | 122,031 | 1.95 | 49,922 | 2.10 | 0.68 | 17 |
| 12 | 11-Aug | 138.50 | 138.50 | 133.54 | 136.40 | 135.55 | -1.31 | 990.09 | 116,654 | 1.86 | 58,723 | 2.47 | 0.80 | 19 |
| 13 | 08-Aug | 141.95 | 141.95 | 136.25 | 138.21 | 139.27 | -0.98 | 1,003.23 | 63,895 | 1.02 | 24,550 | 1.03 | 0.34 | 8 |
| 14 | 07-Aug | 137.90 | 141.76 | 135.31 | 139.58 | 137.94 | 0.72 | 1,013.18 | 73,867 | 1.18 | 35,829 | 1.51 | 0.49 | 12 |
| 15 | 06-Aug | 143.30 | 144.70 | 137.80 | 138.58 | 139.42 | -3.29 | 1,005.92 | 167,687 | 2.67 | 96,868 | 4.08 | 1.35 | 32 |
| 16 | 05-Aug | 146.54 | 148.40 | 141.32 | 143.30 | 144.30 | -2.21 | 1,040.18 | 143,369 | 2.29 | 62,609 | 2.64 | 0.90 | 21 |
| 17 | 04-Aug | 149.47 | 150.03 | 143.65 | 146.54 | 146.07 | -2.08 | 1,063.70 | 148,480 | 2.37 | 87,065 | 3.67 | 1.27 | 29 |
| 18 | 01-Aug | 151.55 | 155.48 | 148.20 | 149.65 | 152.33 | -0.26 | 1,086.27 | 132,495 | 2.11 | 57,975 | 2.44 | 0.88 | 19 |
| 19 | 31-Jul | 146.00 | 154.00 | 144.09 | 150.04 | 150.34 | 0.77 | 1,089.10 | 167,201 | 2.67 | 50,031 | 2.11 | 0.75 | 17 |
| 20 | 30-Jul | 152.70 | 152.70 | 147.51 | 148.90 | 149.06 | -1.10 | 1,080.83 | 68,269 | 1.09 | 23,733 | 1.00 | 0.35 | 8 |
| 21 | 29-Jul | 145.60 | 152.13 | 145.60 | 150.55 | 148.63 | 2.62 | 1,092.81 | 76,456 | 1.22 | 26,140 | 1.10 | 0.39 | 9 |
| 22 | 28-Jul | 149.85 | 151.85 | 145.52 | 146.70 | 148.23 | -2.59 | 1,064.86 | 121,899 | 1.94 | 57,802 | 2.44 | 0.86 | 19 |
| 23 | 25-Jul | 152.50 | 155.79 | 149.93 | 150.60 | 152.40 | -1.88 | 1,093.17 | 150,136 | 2.39 | 64,666 | 2.72 | 0.99 | 21 |
| 24 | 24-Jul | 159.99 | 159.99 | 152.52 | 153.49 | 155.36 | -3.40 | 1,114.15 | 160,881 | 2.57 | 88,666 | 3.74 | 1.38 | 29 |
| 25 | 23-Jul | 161.69 | 161.69 | 158.45 | 158.90 | 159.09 | -0.78 | 1,153.42 | 62,712 | 1.00 | 31,454 | 1.33 | 0.50 | 10 |
| 26 | 22-Jul | 162.90 | 163.76 | 159.91 | 160.15 | 161.14 | -1.11 | 1,162.49 | 71,107 | 1.13 | 31,352 | 1.32 | 0.51 | 10 |
| 27 | 21-Jul | 160.15 | 163.80 | 159.25 | 161.94 | 161.38 | 1.14 | 1,175.48 | 120,404 | 1.92 | 45,344 | 1.91 | 0.73 | 15 |
| 28 | 18-Jul | 162.20 | 165.07 | 159.21 | 160.11 | 162.27 | -0.45 | 1,162.20 | 160,735 | 2.56 | 58,889 | 2.48 | 0.96 | 20 |
| 29 | 17-Jul | 161.50 | 162.48 | 160.10 | 160.84 | 161.22 | 0.28 | 1,167.50 | 77,225 | 1.23 | 31,897 | 1.34 | 0.51 | 11 |
| 30 | 16-Jul | 163.20 | 163.20 | 160.00 | 160.39 | 161.08 | -1.12 | 1,164.23 | 66,653 | 1.06 | 30,825 | 1.30 | 0.50 | 10 |
| 31 | 15-Jul | 159.10 | 163.74 | 157.74 | 162.20 | 161.70 | 2.69 | 1,177.37 | 127,483 | 2.03 | 47,016 | 1.98 | 0.76 | 16 |
| 32 | 14-Jul | 159.10 | 159.90 | 157.10 | 157.95 | 158.26 | -1.50 | 1,146.52 | 99,919 | 1.59 | 45,335 | 1.91 | 0.72 | 15 |
| 33 | 11-Jul | 165.09 | 165.66 | 158.80 | 160.36 | 162.43 | -2.87 | 1,164.01 | 153,317 | 2.44 | 62,265 | 2.62 | 1.01 | 21 |
| 34 | 10-Jul | 167.74 | 167.95 | 164.00 | 165.09 | 165.89 | -1.09 | 1,198.35 | 86,789 | 1.38 | 29,609 | 1.25 | 0.49 | 10 |
| 35 | 09-Jul | 166.61 | 170.69 | 165.00 | 166.91 | 168.21 | 0.56 | 1,211.56 | 209,336 | 3.34 | 88,945 | 3.75 | 1.50 | 30 |
| 36 | 08-Jul | 170.64 | 170.64 | 164.31 | 165.98 | 166.76 | -1.66 | 1,204.81 | 141,742 | 2.26 | 48,102 | 2.03 | 0.80 | 16 |
| 37 | 07-Jul | 165.08 | 176.25 | 163.91 | 168.79 | 170.75 | 2.06 | 1,225.21 | 717,530 | 11.44 | 145,327 | 6.12 | 2.48 | 48 |
| 38 | 04-Jul | 167.10 | 168.60 | 164.39 | 165.38 | 166.19 | -1.01 | 1,200.45 | 113,633 | 1.81 | 45,146 | 1.90 | 0.75 | 15 |
| 39 | 03-Jul | 171.80 | 172.00 | 165.90 | 167.07 | 168.69 | -2.06 | 1,212.72 | 182,197 | 2.91 | 82,227 | 3.46 | 1.39 | 27 |
| 40 | 02-Jul | 171.45 | 173.39 | 166.99 | 170.59 | 170.11 | 0.08 | 1,238.27 | 271,442 | 4.33 | 83,070 | 3.50 | 1.41 | 28 |
| 41 | 01-Jul | 171.80 | 174.24 | 169.51 | 170.46 | 171.84 | 1.11 | 1,237.33 | 450,562 | 7.18 | 179,175 | 7.55 | 3.08 | 59 |
| 42 | 30-Jun | 162.50 | 170.99 | 161.10 | 168.59 | 167.29 | 4.45 | 1,223.75 | 516,388 | 8.23 | 176,737 | 7.45 | 2.96 | 59 |
| 43 | 27-Jun | 164.10 | 165.90 | 160.10 | 161.40 | 162.58 | -1.31 | 1,171.56 | 158,558 | 2.53 | 61,962 | 2.61 | 1.01 | 21 |
| 44 | 26-Jun | 162.31 | 168.30 | 161.00 | 163.54 | 164.04 | 0.03 | 1,187.10 | 390,684 | 6.23 | 107,162 | 4.52 | 1.76 | 36 |
| 45 | 25-Jun | 150.85 | 170.48 | 149.45 | 163.49 | 165.48 | 9.46 | 1,186.73 | 2,430,003 | 38.75 | 409,140 | 17.24 | 6.77 | 136 |
| 46 | 24-Jun | 149.35 | 151.45 | 148.35 | 149.36 | 149.94 | 1.50 | 1,084.17 | 93,967 | 1.50 | 41,758 | 1.76 | 0.63 | 14 |
| 47 | 23-Jun | 146.80 | 148.58 | 145.31 | 147.15 | 147.09 | -0.61 | 1,068.13 | 87,227 | 1.39 | 30,501 | 1.29 | 0.45 | 10 |
| 48 | 20-Jun | 146.99 | 149.00 | 143.61 | 148.06 | 147.06 | 3.21 | 1,074.73 | 169,703 | 2.71 | 51,280 | 2.16 | 0.75 | 17 |
| 49 | 19-Jun | 146.80 | 149.60 | 143.10 | 143.46 | 145.54 | -3.03 | 1,041.34 | 93,708 | 1.49 | 44,159 | 1.86 | 0.64 | 15 |
| 50 | 18-Jun | 149.95 | 149.95 | 146.15 | 147.94 | 148.06 | -0.46 | 1,073.86 | 86,341 | 1.38 | 38,831 | 1.64 | 0.57 | 13 |
| 51 | 17-Jun | 152.80 | 153.52 | 148.15 | 148.63 | 150.64 | -1.80 | 1,078.87 | 92,949 | 1.48 | 46,574 | 1.96 | 0.70 | 15 |
| 52 | 16-Jun | 151.68 | 153.01 | 147.00 | 151.35 | 150.15 | -0.37 | 1,098.61 | 146,074 | 2.33 | 59,863 | 2.52 | 0.90 | 20 |
| 53 | 13-Jun | 152.75 | 155.60 | 148.49 | 151.91 | 152.29 | -0.96 | 1,102.68 | 210,846 | 3.36 | 102,830 | 4.33 | 1.57 | 34 |
| 54 | 12-Jun | 157.55 | 161.17 | 152.80 | 153.39 | 156.46 | -2.34 | 1,113.42 | 175,191 | 2.79 | 64,658 | 2.72 | 1.01 | 21 |
| 55 | 11-Jun | 160.80 | 161.94 | 155.43 | 157.06 | 158.20 | -2.08 | 1,140.06 | 141,119 | 2.25 | 66,047 | 2.78 | 1.04 | 22 |
| 56 | 10-Jun | 159.69 | 162.19 | 158.47 | 160.40 | 160.06 | 1.09 | 1,164.30 | 143,857 | 2.29 | 54,864 | 2.31 | 0.88 | 18 |
| 57 | 09-Jun | 154.20 | 167.80 | 153.06 | 158.67 | 162.06 | 3.73 | 1,151.75 | 662,443 | 10.56 | 167,626 | 7.06 | 2.72 | 56 |
| 58 | 06-Jun | 156.99 | 156.99 | 152.10 | 152.97 | 153.43 | -2.12 | 1,110.37 | 171,790 | 2.74 | 89,170 | 3.76 | 1.37 | 30 |
| 59 | 05-Jun | 159.20 | 160.00 | 155.15 | 156.28 | 157.56 | -1.28 | 1,134.40 | 217,525 | 3.47 | 86,261 | 3.63 | 1.36 | 29 |
| 60 | 04-Jun | 153.52 | 160.40 | 152.16 | 158.31 | 156.14 | 2.95 | 1,149.13 | 369,218 | 5.89 | 142,465 | 6.00 | 2.22 | 47 |
| 61 | 03-Jun | 146.80 | 157.00 | 146.08 | 153.77 | 152.99 | 5.28 | 1,116.18 | 847,087 | 13.51 | 302,489 | 12.74 | 4.63 | 100 |
| 62 | 02-Jun | 142.20 | 148.00 | 141.28 | 146.06 | 146.38 | 2.17 | 1,060.21 | 192,334 | 3.07 | 80,509 | 3.39 | 1.18 | 27 |
| 63 | 30-May | 144.50 | 144.99 | 142.00 | 142.96 | 142.93 | -0.44 | 1,037.71 | 74,369 | 1.19 | 31,563 | 1.33 | 0.45 | 10 |
| 64 | 29-May | 146.00 | 146.00 | 142.60 | 143.59 | 143.84 | -0.99 | 1,042.28 | 104,816 | 1.67 | 46,348 | 1.95 | 0.67 | 15 |
| 65 | 28-May | 147.00 | 147.44 | 144.56 | 145.02 | 145.43 | -1.01 | 1,052.66 | 89,158 | 1.42 | 45,921 | 1.93 | 0.67 | 15 |
| 66 | 27-May | 143.65 | 151.40 | 141.65 | 146.50 | 147.27 | 2.48 | 1,063.41 | 399,925 | 6.38 | 138,571 | 5.84 | 2.04 | 46 |
| 67 | 26-May | 141.02 | 144.10 | 141.02 | 142.96 | 142.99 | 1.43 | 1,037.71 | 137,435 | 2.19 | 68,168 | 2.87 | 0.97 | 23 |
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 IEML IPHL SAROJA VITAL DDEVPLSTIK SACHEEROME